Closing price on 7/13/2015
|
|
Open |
28.50 |
High |
29.50 |
Low |
28.00 |
Volume |
10,020 |
Split-adjusted Price |
16.10 |
|
|
LM8 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/13/2015
|
-0.30 / -1.04%
|
28.50
|
29.50
|
28.00
|
28.60
|
28.24
|
16.10
|
10,020
|
|
7/10/2015
|
+0.60 / +2.12%
|
28.90
|
28.90
|
28.00
|
28.90
|
28.50
|
16.27
|
20,770
|
|
7/9/2015
|
-0.30 / -1.05%
|
28.00
|
28.30
|
28.00
|
28.30
|
28.15
|
15.93
|
170
|
|
7/8/2015
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
16.10
|
0
|
|
7/7/2015
|
+0.50 / +1.78%
|
29.00
|
29.00
|
27.50
|
28.60
|
27.59
|
16.10
|
580
|
|
7/6/2015
|
+0.90 / +3.31%
|
26.00
|
28.90
|
26.00
|
28.10
|
27.28
|
15.82
|
9,740
|
|
7/3/2015
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
15.31
|
0
|
|
7/2/2015
|
-0.50 / -1.81%
|
27.90
|
27.90
|
25.80
|
27.20
|
27.02
|
15.31
|
22,430
|
|
7/1/2015
|
-0.20 / -0.72%
|
26.20
|
27.70
|
26.00
|
27.70
|
26.90
|
15.59
|
390
|
|
6/30/2015
|
+1.70 / +6.49%
|
25.20
|
27.90
|
25.20
|
27.90
|
26.86
|
15.71
|
7,780
|
|
6/29/2015
|
0.00 / 0.00%
|
26.00
|
26.50
|
25.80
|
26.20
|
26.18
|
14.75
|
6,570
|
|
6/26/2015
|
-0.10 / -0.38%
|
26.20
|
26.20
|
26.00
|
26.20
|
26.03
|
14.75
|
3,650
|
|
6/25/2015
|
+0.20 / +0.77%
|
25.80
|
26.30
|
25.50
|
26.30
|
25.98
|
14.81
|
50
|
|
6/24/2015
|
-0.20 / -0.76%
|
26.00
|
26.10
|
26.00
|
26.10
|
26.06
|
14.69
|
13,010
|
|
6/23/2015
|
+1.00 / +3.95%
|
25.30
|
26.30
|
25.30
|
26.30
|
25.95
|
14.81
|
11,020
|
|
6/22/2015
|
-0.60 / -2.32%
|
25.90
|
25.90
|
25.30
|
25.30
|
25.60
|
14.24
|
3,550
|
|
6/19/2015
|
+0.40 / +1.57%
|
25.30
|
25.90
|
25.10
|
25.90
|
25.31
|
14.58
|
5,610
|
|
6/18/2015
|
+0.30 / +1.19%
|
25.40
|
25.50
|
25.20
|
25.50
|
25.40
|
14.36
|
2,820
|
|
6/17/2015
|
+0.20 / +0.80%
|
25.00
|
25.20
|
25.00
|
25.20
|
25.00
|
14.19
|
5,960
|
|
6/16/2015
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
14.07
|
23,500
|
|
6/15/2015
|
-0.40 / -1.57%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
14.07
|
10,010
|
|
6/12/2015
|
-0.10 / -0.39%
|
25.00
|
25.40
|
25.00
|
25.40
|
25.00
|
14.30
|
5,010
|
|
6/11/2015
|
+0.50 / +2.00%
|
25.00
|
25.50
|
25.00
|
25.50
|
25.00
|
14.36
|
5,120
|
|
6/10/2015
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
14.07
|
0
|
|
6/9/2015
|
+0.50 / +2.04%
|
25.80
|
25.80
|
25.00
|
25.00
|
25.40
|
14.07
|
5,130
|
|
6/8/2015
|
-0.50 / -2.00%
|
24.80
|
25.00
|
24.50
|
24.50
|
24.90
|
13.79
|
19,720
|
|
6/5/2015
|
+0.30 / +1.21%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
14.07
|
10
|
|
6/4/2015
|
+0.10 / +0.41%
|
24.60
|
25.00
|
24.60
|
24.70
|
25.00
|
13.91
|
2,120
|
|
6/3/2015
|
-1.20 / -4.65%
|
24.40
|
24.70
|
24.40
|
24.60
|
24.55
|
13.85
|
7,210
|
|
6/2/2015
|
+1.60 / +6.61%
|
24.90
|
25.80
|
24.90
|
25.80
|
25.00
|
13.45
|
2,560
|
|
|