|
Closing price on 8/7/2014
|
|
| Open |
21.10 |
| High |
22.40 |
| Low |
21.00 |
| Volume |
45,010 |
| Split-adjusted Price |
11.25 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2014
|
+0.90 / +4.19%
|
21.10
|
22.40
|
21.00
|
22.40
|
22.40
|
11.25
|
45,010
|
|
|
8/6/2014
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
10.80
|
2,500
|
|
|
8/5/2014
|
-0.90 / -4.02%
|
22.40
|
22.40
|
21.10
|
21.50
|
21.50
|
10.80
|
1,220
|
|
|
8/4/2014
|
0.00 / 0.00%
|
22.90
|
22.90
|
21.00
|
22.40
|
22.40
|
11.25
|
2,070
|
|
|
8/1/2014
|
+0.40 / +1.82%
|
22.40
|
22.50
|
22.00
|
22.40
|
22.40
|
11.25
|
9,440
|
|
|
7/31/2014
|
+0.90 / +4.27%
|
21.90
|
22.00
|
21.20
|
22.00
|
22.00
|
11.05
|
9,490
|
|
|
7/30/2014
|
-1.00 / -4.52%
|
23.00
|
23.00
|
21.00
|
21.10
|
21.10
|
10.60
|
6,430
|
|
|
7/29/2014
|
-1.60 / -6.75%
|
22.10
|
22.90
|
22.10
|
22.10
|
22.10
|
11.10
|
1,270
|
|
|
7/28/2014
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.70
|
23.70
|
23.70
|
11.90
|
2,500
|
|
|
7/25/2014
|
+1.20 / +5.31%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.80
|
11.96
|
6,100
|
|
|
7/24/2014
|
+1.40 / +6.60%
|
21.70
|
22.60
|
21.20
|
22.60
|
22.60
|
11.35
|
8,520
|
|
|
7/23/2014
|
+1.30 / +6.53%
|
21.20
|
21.20
|
20.50
|
21.20
|
21.20
|
10.65
|
24,640
|
|
|
7/22/2014
|
+1.30 / +6.99%
|
19.90
|
19.90
|
19.70
|
19.90
|
19.90
|
10.00
|
5,280
|
|
|
7/21/2014
|
-0.60 / -3.13%
|
20.00
|
20.00
|
18.50
|
18.60
|
18.60
|
9.34
|
5,620
|
|
|
7/18/2014
|
+1.20 / +6.67%
|
18.50
|
19.20
|
18.50
|
19.20
|
19.20
|
9.64
|
29,720
|
|
|
7/17/2014
|
-0.90 / -4.76%
|
18.90
|
19.00
|
18.00
|
18.00
|
18.00
|
9.04
|
2,510
|
|
|
7/16/2014
|
+0.60 / +3.28%
|
19.20
|
19.20
|
18.40
|
18.90
|
18.90
|
9.49
|
1,690
|
|
|
7/15/2014
|
+0.10 / +0.55%
|
18.90
|
18.90
|
18.30
|
18.30
|
18.30
|
9.19
|
3,010
|
|
|
7/14/2014
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
9.14
|
0
|
|
|
7/11/2014
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
9.14
|
0
|
|
|
7/10/2014
|
-0.50 / -2.67%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
9.14
|
1,000
|
|
|
7/9/2014
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
9.39
|
20
|
|
|
7/8/2014
|
-0.20 / -1.06%
|
17.90
|
18.70
|
17.90
|
18.70
|
18.70
|
9.39
|
320
|
|
|
7/7/2014
|
+0.90 / +5.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
9.49
|
50
|
|
|
7/4/2014
|
-0.60 / -3.23%
|
17.40
|
18.50
|
17.40
|
18.00
|
18.00
|
9.04
|
4,840
|
|
|
7/3/2014
|
-0.20 / -1.06%
|
18.40
|
18.60
|
18.40
|
18.60
|
18.60
|
9.34
|
510
|
|
|
7/2/2014
|
+0.30 / +1.62%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
9.44
|
10
|
|
|
7/1/2014
|
-0.50 / -2.63%
|
18.20
|
19.10
|
18.20
|
18.50
|
18.50
|
9.29
|
1,230
|
|
|
6/30/2014
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.00
|
19.00
|
19.00
|
9.54
|
2,400
|
|
|
6/27/2014
|
+0.80 / +4.40%
|
19.30
|
19.30
|
18.40
|
19.00
|
19.00
|
9.54
|
90
|
|
|