|
Closing price on 7/16/2018
|
|
| Open |
24.95 |
| High |
25.85 |
| Low |
24.55 |
| Volume |
1,420 |
| Split-adjusted Price |
17.59 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2018
|
+0.35 / +1.45%
|
24.95
|
25.85
|
24.55
|
24.55
|
25.35
|
17.59
|
1,420
|
|
|
7/13/2018
|
-0.35 / -1.43%
|
26.00
|
26.25
|
24.20
|
24.20
|
26.16
|
17.34
|
41,280
|
|
|
7/12/2018
|
+0.45 / +1.87%
|
25.75
|
25.75
|
24.55
|
24.55
|
25.15
|
17.59
|
110
|
|
|
7/11/2018
|
-1.70 / -6.59%
|
25.95
|
26.20
|
24.10
|
24.10
|
26.05
|
17.27
|
45,180
|
|
|
7/10/2018
|
-0.40 / -1.53%
|
26.00
|
26.30
|
25.80
|
25.80
|
26.12
|
18.49
|
19,220
|
|
|
7/9/2018
|
+1.10 / +4.38%
|
25.10
|
26.50
|
25.10
|
26.20
|
26.17
|
18.78
|
23,580
|
|
|
7/6/2018
|
0.00 / 0.00%
|
26.55
|
26.55
|
24.05
|
25.10
|
26.10
|
17.99
|
42,370
|
|
|
7/5/2018
|
+1.60 / +6.81%
|
24.90
|
25.10
|
24.90
|
25.10
|
25.00
|
17.99
|
3,500
|
|
|
7/4/2018
|
-0.85 / -3.49%
|
24.25
|
26.05
|
23.50
|
23.50
|
25.87
|
16.84
|
28,840
|
|
|
7/3/2018
|
+0.25 / +1.04%
|
24.10
|
25.75
|
24.10
|
24.35
|
25.49
|
17.45
|
8,200
|
|
|
7/2/2018
|
-0.65 / -2.63%
|
24.50
|
26.40
|
24.10
|
24.10
|
25.86
|
17.27
|
17,980
|
|
|
6/29/2018
|
+0.15 / +0.61%
|
25.00
|
26.30
|
24.70
|
24.75
|
25.48
|
17.74
|
24,800
|
|
|
6/28/2018
|
-0.50 / -1.99%
|
25.10
|
26.80
|
24.15
|
24.60
|
26.00
|
17.63
|
23,270
|
|
|
6/27/2018
|
+0.20 / +0.80%
|
24.30
|
26.50
|
23.70
|
25.10
|
25.86
|
17.99
|
28,540
|
|
|
6/26/2018
|
+0.80 / +3.32%
|
24.80
|
25.75
|
24.80
|
24.90
|
25.32
|
17.85
|
23,180
|
|
|
6/25/2018
|
-0.25 / -1.03%
|
24.00
|
26.00
|
24.00
|
24.10
|
25.39
|
17.27
|
10,790
|
|
|
6/22/2018
|
-0.65 / -2.60%
|
24.70
|
26.60
|
24.35
|
24.35
|
25.57
|
17.45
|
22,060
|
|
|
6/21/2018
|
0.00 / 0.00%
|
24.95
|
25.00
|
24.95
|
25.00
|
25.00
|
17.92
|
23,240
|
|
|
6/20/2018
|
+0.15 / +0.60%
|
25.00
|
25.00
|
24.80
|
25.00
|
24.91
|
17.92
|
16,340
|
|
|
6/19/2018
|
+0.65 / +2.69%
|
23.45
|
25.85
|
23.45
|
24.85
|
25.02
|
17.81
|
43,680
|
|
|
6/18/2018
|
+0.10 / +0.41%
|
24.10
|
25.00
|
24.10
|
24.20
|
24.77
|
17.34
|
21,720
|
|
|
6/15/2018
|
-0.65 / -2.63%
|
24.50
|
25.40
|
23.50
|
24.10
|
25.02
|
17.27
|
44,320
|
|
|
6/14/2018
|
+0.25 / +1.02%
|
24.95
|
24.95
|
24.75
|
24.75
|
24.90
|
17.74
|
4,940
|
|
|
6/13/2018
|
0.00 / 0.00%
|
23.70
|
25.00
|
23.70
|
24.50
|
24.97
|
17.56
|
25,270
|
|
|
6/12/2018
|
-0.50 / -2.00%
|
24.95
|
26.50
|
24.50
|
24.50
|
25.75
|
17.56
|
77,376
|
|
|
6/11/2018
|
+0.50 / +2.04%
|
25.25
|
25.25
|
24.50
|
25.00
|
25.04
|
17.92
|
5,670
|
|
|
6/8/2018
|
+0.10 / +0.41%
|
25.00
|
25.70
|
24.50
|
24.50
|
25.21
|
17.56
|
17,970
|
|
|
6/7/2018
|
-0.60 / -2.40%
|
25.00
|
25.00
|
24.40
|
24.40
|
25.00
|
17.49
|
10,600
|
|
|
6/6/2018
|
+0.80 / +3.31%
|
24.20
|
25.85
|
24.20
|
25.00
|
25.20
|
17.92
|
29,920
|
|
|
6/5/2018
|
+0.10 / +0.41%
|
24.10
|
25.75
|
24.05
|
24.20
|
24.75
|
17.34
|
25,370
|
|
|