|
Closing price on 7/26/2017
|
|
| Open |
21.50 |
| High |
22.50 |
| Low |
21.50 |
| Volume |
110 |
| Split-adjusted Price |
15.33 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2017
|
+0.40 / +1.81%
|
21.50
|
22.50
|
21.50
|
22.50
|
22.00
|
15.33
|
110
|
|
|
7/25/2017
|
+0.40 / +1.84%
|
22.30
|
22.30
|
21.50
|
22.10
|
21.88
|
15.06
|
320
|
|
|
7/24/2017
|
-0.80 / -3.56%
|
21.80
|
21.80
|
21.70
|
21.70
|
21.75
|
14.78
|
2,130
|
|
|
7/21/2017
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
15.33
|
0
|
|
|
7/20/2017
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
15.33
|
0
|
|
|
7/19/2017
|
-0.80 / -3.43%
|
21.70
|
22.50
|
21.70
|
22.50
|
21.74
|
15.33
|
230
|
|
|
7/18/2017
|
+1.00 / +4.48%
|
22.50
|
23.30
|
22.30
|
23.30
|
22.35
|
15.87
|
4,430
|
|
|
7/17/2017
|
-0.70 / -3.04%
|
23.50
|
24.00
|
22.30
|
22.30
|
23.03
|
15.19
|
90
|
|
|
7/14/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.67
|
2,300
|
|
|
7/13/2017
|
-0.50 / -2.13%
|
23.00
|
23.00
|
22.70
|
23.00
|
22.93
|
15.67
|
1,510
|
|
|
7/12/2017
|
+0.80 / +3.52%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
16.01
|
160
|
|
|
7/11/2017
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.50
|
22.70
|
22.63
|
15.47
|
5,170
|
|
|
7/10/2017
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.45
|
22.70
|
22.62
|
15.47
|
840
|
|
|
7/7/2017
|
0.00 / 0.00%
|
23.70
|
23.70
|
22.50
|
22.80
|
22.77
|
15.53
|
4,040
|
|
|
7/6/2017
|
0.00 / 0.00%
|
23.00
|
24.00
|
22.80
|
22.80
|
22.98
|
15.53
|
19,020
|
|
|
7/5/2017
|
+0.30 / +1.33%
|
22.70
|
22.80
|
22.50
|
22.80
|
22.71
|
15.53
|
5,020
|
|
|
7/4/2017
|
-1.00 / -4.26%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.75
|
15.33
|
80
|
|
|
7/3/2017
|
-0.20 / -0.84%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
16.01
|
10
|
|
|
6/30/2017
|
-0.50 / -2.07%
|
24.20
|
24.20
|
23.70
|
23.70
|
23.88
|
16.15
|
4,900
|
|
|
6/29/2017
|
+0.50 / +2.11%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
16.49
|
10
|
|
|
6/28/2017
|
0.00 / 0.00%
|
23.70
|
23.70
|
22.80
|
23.70
|
23.48
|
15.60
|
180
|
|
|
6/27/2017
|
-0.10 / -0.42%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
15.60
|
500
|
|
|
6/26/2017
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
15.67
|
20
|
|
|
6/23/2017
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.20
|
23.80
|
23.68
|
15.67
|
760
|
|
|
6/22/2017
|
-0.20 / -0.83%
|
23.50
|
23.80
|
23.50
|
23.80
|
23.76
|
15.67
|
1,010
|
|
|
6/21/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
15.80
|
0
|
|
|
6/20/2017
|
0.00 / 0.00%
|
23.50
|
24.00
|
23.30
|
24.00
|
23.53
|
15.80
|
1,360
|
|
|
6/19/2017
|
+0.70 / +3.00%
|
24.00
|
24.00
|
23.80
|
24.00
|
23.95
|
15.80
|
200
|
|
|
6/16/2017
|
-0.70 / -2.92%
|
24.00
|
24.00
|
23.30
|
23.30
|
23.32
|
15.34
|
2,830
|
|
|
6/15/2017
|
+0.20 / +0.84%
|
24.00
|
24.00
|
23.70
|
24.00
|
23.72
|
15.80
|
2,150
|
|
|