|
Closing price on 7/17/2012
|
|
| Open |
9.10 |
| High |
9.90 |
| Low |
9.10 |
| Volume |
5,940 |
| Split-adjusted Price |
3.49 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2012
|
-0.40 / -4.21%
|
9.10
|
9.90
|
9.10
|
9.10
|
9.10
|
3.49
|
5,940
|
|
|
7/16/2012
|
-0.50 / -5.00%
|
10.50
|
10.50
|
9.50
|
9.50
|
9.50
|
3.64
|
1,110
|
|
|
7/13/2012
|
-0.50 / -4.76%
|
10.50
|
10.90
|
10.00
|
10.00
|
10.00
|
3.83
|
2,430
|
|
|
7/12/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.50
|
4.03
|
210
|
|
|
7/11/2012
|
0.00 / 0.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.50
|
4.03
|
1,220
|
|
|
7/10/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.00
|
10.50
|
10.50
|
4.03
|
1,780
|
|
|
7/9/2012
|
-0.30 / -2.78%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.03
|
20
|
|
|
7/6/2012
|
+0.50 / +4.85%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.80
|
4.14
|
100
|
|
|
7/5/2012
|
-0.50 / -4.63%
|
10.30
|
10.70
|
10.30
|
10.30
|
10.30
|
3.95
|
2,630
|
|
|
7/4/2012
|
+0.40 / +3.85%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.80
|
4.14
|
50
|
|
|
7/3/2012
|
-0.50 / -4.59%
|
10.90
|
10.90
|
10.40
|
10.40
|
10.40
|
3.99
|
3,690
|
|
|
7/2/2012
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.50
|
10.90
|
10.90
|
4.18
|
6,140
|
|
|
6/29/2012
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
4.22
|
1,340
|
|
|
6/28/2012
|
-0.20 / -1.79%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
4.22
|
1,270
|
|
|
6/27/2012
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.70
|
11.20
|
11.20
|
4.29
|
1,680
|
|
|
6/26/2012
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.70
|
11.20
|
11.20
|
4.29
|
760
|
|
|
6/25/2012
|
-0.50 / -4.27%
|
11.70
|
11.70
|
11.20
|
11.20
|
11.20
|
4.29
|
1,350
|
|
|
6/22/2012
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.20
|
11.70
|
11.70
|
4.49
|
2,420
|
|
|
6/21/2012
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.30
|
11.70
|
11.70
|
4.49
|
8,710
|
|
|
6/20/2012
|
+0.30 / +2.61%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.52
|
30
|
|
|
6/19/2012
|
-0.50 / -4.17%
|
11.50
|
11.80
|
11.50
|
11.50
|
11.50
|
4.41
|
60
|
|
|
6/18/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.60
|
30
|
|
|
6/15/2012
|
+0.30 / +2.56%
|
11.70
|
12.00
|
11.70
|
12.00
|
12.00
|
4.60
|
2,620
|
|
|
6/14/2012
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.30
|
11.70
|
11.70
|
4.49
|
1,550
|
|
|
6/13/2012
|
-0.10 / -0.84%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.80
|
4.52
|
1,410
|
|
|
6/12/2012
|
+0.50 / +4.39%
|
10.90
|
11.90
|
10.90
|
11.90
|
11.90
|
4.56
|
5,010
|
|
|
6/11/2012
|
0.00 / 0.00%
|
11.40
|
11.40
|
10.90
|
11.40
|
11.40
|
4.37
|
2,020
|
|
|
6/8/2012
|
0.00 / 0.00%
|
11.20
|
11.40
|
10.90
|
11.40
|
11.40
|
4.37
|
7,260
|
|
|
6/7/2012
|
0.00 / 0.00%
|
11.40
|
11.40
|
10.90
|
11.40
|
11.40
|
4.37
|
6,450
|
|
|
6/6/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
4.37
|
290
|
|
|