|
Closing price on 7/28/2020
|
|
| Open |
9.77 |
| High |
10.30 |
| Low |
9.77 |
| Volume |
1,460 |
| Split-adjusted Price |
7.90 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2020
|
-0.25 / -2.38%
|
9.77
|
10.30
|
9.77
|
10.25
|
10.02
|
7.90
|
1,460
|
|
|
7/27/2020
|
-0.15 / -1.41%
|
10.65
|
10.65
|
9.91
|
10.50
|
10.43
|
8.09
|
350
|
|
|
7/24/2020
|
-0.10 / -0.93%
|
10.75
|
10.75
|
10.00
|
10.65
|
10.22
|
8.21
|
1,860
|
|
|
7/23/2020
|
-0.25 / -2.27%
|
11.00
|
11.00
|
10.25
|
10.75
|
10.27
|
8.29
|
7,500
|
|
|
7/22/2020
|
-1.05 / -8.71%
|
11.80
|
12.05
|
11.00
|
11.00
|
11.80
|
8.48
|
1,610
|
|
|
7/21/2020
|
-0.85 / -6.59%
|
12.40
|
12.85
|
12.00
|
12.05
|
12.12
|
9.06
|
2,310
|
|
|
7/20/2020
|
-0.20 / -1.53%
|
12.35
|
12.90
|
12.35
|
12.90
|
12.63
|
9.69
|
20
|
|
|
7/17/2020
|
-0.15 / -1.13%
|
12.60
|
13.45
|
12.35
|
13.10
|
12.88
|
9.85
|
11,190
|
|
|
7/16/2020
|
-0.20 / -1.49%
|
13.45
|
13.45
|
13.15
|
13.25
|
13.33
|
9.96
|
80
|
|
|
7/15/2020
|
-0.40 / -2.89%
|
13.80
|
13.95
|
13.15
|
13.45
|
13.48
|
10.11
|
1,410
|
|
|
7/14/2020
|
0.00 / 0.00%
|
13.85
|
13.85
|
13.85
|
13.85
|
13.85
|
10.41
|
0
|
|
|
7/13/2020
|
-0.05 / -0.36%
|
14.30
|
14.30
|
13.30
|
13.85
|
13.33
|
10.41
|
750
|
|
|
7/10/2020
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
10.45
|
0
|
|
|
7/9/2020
|
+0.40 / +2.96%
|
14.20
|
14.20
|
12.75
|
13.90
|
13.58
|
10.45
|
5,230
|
|
|
7/8/2020
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.50
|
13.50
|
13.80
|
10.15
|
250
|
|
|
7/7/2020
|
-0.25 / -1.82%
|
13.60
|
13.60
|
12.85
|
13.50
|
13.14
|
10.15
|
1,750
|
|
|
7/6/2020
|
-0.20 / -1.43%
|
13.10
|
13.85
|
13.00
|
13.75
|
13.33
|
10.33
|
750
|
|
|
7/3/2020
|
-0.10 / -0.71%
|
14.00
|
14.05
|
13.30
|
13.95
|
13.83
|
10.48
|
240
|
|
|
7/2/2020
|
-0.20 / -1.40%
|
14.20
|
14.20
|
13.40
|
14.05
|
14.14
|
10.56
|
990
|
|
|
7/1/2020
|
-0.15 / -1.04%
|
14.30
|
14.30
|
13.40
|
14.25
|
14.06
|
10.71
|
700
|
|
|
6/30/2020
|
-0.40 / -2.70%
|
13.80
|
14.40
|
13.80
|
14.40
|
13.93
|
10.82
|
3,660
|
|
|
6/29/2020
|
-0.20 / -1.33%
|
14.85
|
14.85
|
14.00
|
14.80
|
14.63
|
11.12
|
100,220
|
|
|
6/26/2020
|
+0.15 / +1.01%
|
14.10
|
15.00
|
13.85
|
15.00
|
14.66
|
11.27
|
55,390
|
|
|
6/25/2020
|
-0.15 / -1.00%
|
14.10
|
15.10
|
13.95
|
14.85
|
14.50
|
11.16
|
2,510
|
|
|
6/24/2020
|
-0.25 / -1.64%
|
15.25
|
15.25
|
14.25
|
15.00
|
14.44
|
11.27
|
1,870
|
|
|
6/23/2020
|
+0.25 / +1.67%
|
15.40
|
15.40
|
15.00
|
15.25
|
15.26
|
11.46
|
50
|
|
|
6/22/2020
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.50
|
15.00
|
14.72
|
11.27
|
1,630
|
|
|
6/19/2020
|
-0.35 / -2.28%
|
14.40
|
15.20
|
14.40
|
15.00
|
14.49
|
11.27
|
690
|
|
|
6/18/2020
|
-0.20 / -1.29%
|
14.50
|
15.55
|
14.50
|
15.35
|
14.98
|
11.54
|
3,040
|
|
|
6/17/2020
|
+0.55 / +3.67%
|
15.90
|
15.90
|
14.15
|
15.55
|
15.38
|
11.69
|
310
|
|
|