|
Closing price on 9/1/2017
|
|
| Open |
20.90 |
| High |
20.90 |
| Low |
20.50 |
| Volume |
1,030 |
| Split-adjusted Price |
13.05 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2017
|
-0.35 / -1.68%
|
20.90
|
20.90
|
20.50
|
20.50
|
20.70
|
13.05
|
1,030
|
|
|
8/31/2017
|
+0.35 / +1.71%
|
20.70
|
20.85
|
20.60
|
20.85
|
20.75
|
13.27
|
1,130
|
|
|
8/30/2017
|
0.00 / 0.00%
|
20.95
|
20.95
|
20.00
|
20.50
|
20.60
|
13.05
|
1,110
|
|
|
8/29/2017
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
13.05
|
0
|
|
|
8/28/2017
|
-0.50 / -2.38%
|
20.95
|
20.95
|
19.60
|
20.50
|
20.50
|
13.05
|
4,490
|
|
|
8/25/2017
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
13.37
|
0
|
|
|
8/24/2017
|
+0.15 / +0.72%
|
20.00
|
21.00
|
20.00
|
21.00
|
20.50
|
13.37
|
520
|
|
|
8/23/2017
|
-0.20 / -0.95%
|
20.00
|
20.85
|
20.00
|
20.85
|
20.43
|
13.27
|
380
|
|
|
8/22/2017
|
+0.05 / +0.24%
|
21.05
|
21.05
|
21.00
|
21.05
|
21.04
|
13.40
|
30
|
|
|
8/21/2017
|
+0.25 / +1.20%
|
21.20
|
21.20
|
20.00
|
21.00
|
20.85
|
13.37
|
520
|
|
|
8/18/2017
|
0.00 / 0.00%
|
20.75
|
20.75
|
20.75
|
20.75
|
20.75
|
13.21
|
0
|
|
|
8/17/2017
|
+0.25 / +1.22%
|
20.20
|
20.75
|
20.10
|
20.75
|
20.22
|
13.21
|
3,610
|
|
|
8/16/2017
|
+0.30 / +1.49%
|
20.85
|
20.85
|
20.50
|
20.50
|
20.68
|
13.05
|
110
|
|
|
8/15/2017
|
-0.30 / -1.46%
|
20.50
|
20.50
|
20.20
|
20.20
|
20.35
|
12.86
|
4,010
|
|
|
8/14/2017
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.40
|
20.50
|
20.45
|
13.05
|
880
|
|
|
8/11/2017
|
+0.50 / +2.50%
|
20.30
|
20.60
|
20.10
|
20.50
|
20.26
|
13.05
|
18,610
|
|
|
8/10/2017
|
-0.70 / -3.38%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.05
|
12.73
|
720
|
|
|
8/9/2017
|
-0.20 / -0.96%
|
20.00
|
20.70
|
20.00
|
20.70
|
20.00
|
13.17
|
900
|
|
|
8/8/2017
|
-0.10 / -0.48%
|
20.05
|
20.90
|
20.05
|
20.90
|
20.48
|
13.30
|
400
|
|
|
8/7/2017
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
13.37
|
0
|
|
|
8/4/2017
|
-0.10 / -0.47%
|
20.10
|
21.00
|
20.00
|
21.00
|
20.53
|
13.37
|
2,060
|
|
|
8/3/2017
|
-0.10 / -0.47%
|
21.30
|
21.30
|
21.00
|
21.10
|
21.18
|
13.43
|
2,620
|
|
|
8/2/2017
|
+0.10 / +0.47%
|
19.80
|
21.20
|
19.70
|
21.20
|
19.96
|
13.49
|
9,120
|
|
|
8/1/2017
|
-0.80 / -3.65%
|
21.90
|
21.90
|
20.90
|
21.10
|
21.20
|
13.43
|
4,150
|
|
|
7/31/2017
|
+0.20 / +0.92%
|
20.50
|
21.90
|
20.20
|
21.90
|
21.10
|
13.94
|
1,800
|
|
|
7/28/2017
|
+0.40 / +1.88%
|
21.50
|
21.70
|
21.00
|
21.70
|
21.43
|
13.81
|
280
|
|
|
7/27/2017
|
-1.20 / -5.33%
|
21.50
|
22.00
|
21.30
|
21.30
|
21.60
|
13.56
|
7,360
|
|
|
7/26/2017
|
+0.40 / +1.81%
|
21.50
|
22.50
|
21.50
|
22.50
|
22.00
|
14.32
|
110
|
|
|
7/25/2017
|
+0.40 / +1.84%
|
22.30
|
22.30
|
21.50
|
22.10
|
21.88
|
14.07
|
320
|
|
|
7/24/2017
|
-0.80 / -3.56%
|
21.80
|
21.80
|
21.70
|
21.70
|
21.75
|
13.81
|
2,130
|
|
|