|
Closing price on 8/16/2017
|
|
| Open |
20.85 |
| High |
20.85 |
| Low |
20.50 |
| Volume |
110 |
| Split-adjusted Price |
13.97 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2017
|
+0.30 / +1.49%
|
20.85
|
20.85
|
20.50
|
20.50
|
20.68
|
13.97
|
110
|
|
|
8/15/2017
|
-0.30 / -1.46%
|
20.50
|
20.50
|
20.20
|
20.20
|
20.35
|
13.76
|
4,010
|
|
|
8/14/2017
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.40
|
20.50
|
20.45
|
13.97
|
880
|
|
|
8/11/2017
|
+0.50 / +2.50%
|
20.30
|
20.60
|
20.10
|
20.50
|
20.26
|
13.97
|
18,610
|
|
|
8/10/2017
|
-0.70 / -3.38%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.05
|
13.63
|
720
|
|
|
8/9/2017
|
-0.20 / -0.96%
|
20.00
|
20.70
|
20.00
|
20.70
|
20.00
|
14.10
|
900
|
|
|
8/8/2017
|
-0.10 / -0.48%
|
20.05
|
20.90
|
20.05
|
20.90
|
20.48
|
14.24
|
400
|
|
|
8/7/2017
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
14.31
|
0
|
|
|
8/4/2017
|
-0.10 / -0.47%
|
20.10
|
21.00
|
20.00
|
21.00
|
20.53
|
14.31
|
2,060
|
|
|
8/3/2017
|
-0.10 / -0.47%
|
21.30
|
21.30
|
21.00
|
21.10
|
21.18
|
14.38
|
2,620
|
|
|
8/2/2017
|
+0.10 / +0.47%
|
19.80
|
21.20
|
19.70
|
21.20
|
19.96
|
14.44
|
9,120
|
|
|
8/1/2017
|
-0.80 / -3.65%
|
21.90
|
21.90
|
20.90
|
21.10
|
21.20
|
14.38
|
4,150
|
|
|
7/31/2017
|
+0.20 / +0.92%
|
20.50
|
21.90
|
20.20
|
21.90
|
21.10
|
14.92
|
1,800
|
|
|
7/28/2017
|
+0.40 / +1.88%
|
21.50
|
21.70
|
21.00
|
21.70
|
21.43
|
14.78
|
280
|
|
|
7/27/2017
|
-1.20 / -5.33%
|
21.50
|
22.00
|
21.30
|
21.30
|
21.60
|
14.51
|
7,360
|
|
|
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
|
|
|