|
Closing price on 8/19/2020
|
|
| Open |
13.20 |
| High |
14.00 |
| Low |
13.05 |
| Volume |
8,800 |
| Split-adjusted Price |
10.79 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2020
|
0.00 / 0.00%
|
13.20
|
14.00
|
13.05
|
14.00
|
13.18
|
10.79
|
8,800
|
|
|
8/18/2020
|
-0.20 / -1.41%
|
14.20
|
14.20
|
13.25
|
14.00
|
13.70
|
10.79
|
730
|
|
|
8/17/2020
|
0.00 / 0.00%
|
13.70
|
14.50
|
13.25
|
14.20
|
13.86
|
10.94
|
1,660
|
|
|
8/14/2020
|
+0.25 / +1.79%
|
13.00
|
14.80
|
13.00
|
14.20
|
13.71
|
10.94
|
1,750
|
|
|
8/13/2020
|
-1.00 / -6.69%
|
14.00
|
14.95
|
13.95
|
13.95
|
13.96
|
10.75
|
8,310
|
|
|
8/12/2020
|
+0.80 / +5.65%
|
15.10
|
15.10
|
14.20
|
14.95
|
14.86
|
11.52
|
14,130
|
|
|
8/11/2020
|
+0.90 / +6.79%
|
14.15
|
14.15
|
14.00
|
14.15
|
14.14
|
10.91
|
9,480
|
|
|
8/10/2020
|
+0.85 / +6.85%
|
13.10
|
13.25
|
12.60
|
13.25
|
13.05
|
10.21
|
7,310
|
|
|
8/7/2020
|
+0.80 / +6.90%
|
11.60
|
12.40
|
11.60
|
12.40
|
12.00
|
9.56
|
1,590
|
|
|
8/6/2020
|
+0.75 / +6.91%
|
10.95
|
11.60
|
10.95
|
11.60
|
11.44
|
8.94
|
305,680
|
|
|
8/5/2020
|
+0.70 / +6.90%
|
10.85
|
10.85
|
10.00
|
10.85
|
10.73
|
8.36
|
7,360
|
|
|
8/4/2020
|
-0.75 / -6.88%
|
11.35
|
11.35
|
10.15
|
10.15
|
10.17
|
7.82
|
5,410
|
|
|
8/3/2020
|
+0.30 / +2.83%
|
9.86
|
10.90
|
9.86
|
10.90
|
10.36
|
8.40
|
3,380
|
|
|
7/31/2020
|
0.00 / 0.00%
|
9.86
|
10.60
|
9.86
|
10.60
|
10.23
|
8.17
|
1,030
|
|
|
7/30/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
9.95
|
10.60
|
10.44
|
8.17
|
360
|
|
|
7/29/2020
|
+0.35 / +3.41%
|
10.20
|
10.65
|
9.54
|
10.60
|
9.86
|
8.17
|
8,520
|
|
|
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
|
|
|