|
Closing price on 9/10/2020
|
|
| Open |
11.25 |
| High |
12.30 |
| Low |
11.25 |
| Volume |
7,810 |
| Split-adjusted Price |
9.40 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2020
|
+0.20 / +1.67%
|
11.25
|
12.30
|
11.25
|
12.20
|
12.04
|
9.40
|
7,810
|
|
|
9/9/2020
|
+0.25 / +2.13%
|
11.60
|
12.00
|
10.95
|
12.00
|
11.48
|
9.25
|
18,550
|
|
|
9/8/2020
|
-0.05 / -0.42%
|
12.05
|
12.05
|
11.00
|
11.75
|
11.16
|
9.06
|
21,770
|
|
|
9/7/2020
|
+0.20 / +1.72%
|
11.90
|
11.95
|
11.80
|
11.80
|
11.86
|
9.09
|
1,420
|
|
|
9/4/2020
|
-0.85 / -6.83%
|
12.20
|
12.20
|
11.60
|
11.60
|
11.64
|
8.94
|
17,350
|
|
|
9/3/2020
|
-0.05 / -0.40%
|
12.00
|
12.50
|
11.65
|
12.45
|
11.87
|
9.60
|
17,190
|
|
|
9/1/2020
|
-0.35 / -2.72%
|
12.00
|
12.80
|
12.00
|
12.50
|
12.05
|
9.63
|
10,620
|
|
|
8/31/2020
|
-0.05 / -0.39%
|
13.00
|
13.15
|
12.00
|
12.85
|
12.11
|
9.90
|
4,210
|
|
|
8/28/2020
|
-0.95 / -6.86%
|
13.45
|
13.45
|
12.90
|
12.90
|
12.99
|
9.94
|
3,080
|
|
|
8/27/2020
|
+0.30 / +2.21%
|
13.85
|
13.85
|
13.85
|
13.85
|
13.85
|
10.67
|
360
|
|
|
8/26/2020
|
-0.20 / -1.45%
|
12.80
|
13.70
|
12.80
|
13.55
|
12.92
|
10.44
|
7,120
|
|
|
8/25/2020
|
-0.10 / -0.72%
|
13.50
|
13.75
|
13.00
|
13.75
|
13.10
|
10.60
|
6,490
|
|
|
8/24/2020
|
-0.05 / -0.36%
|
14.00
|
14.00
|
13.00
|
13.85
|
13.55
|
10.67
|
7,820
|
|
|
8/21/2020
|
+0.40 / +2.96%
|
13.45
|
13.95
|
12.60
|
13.90
|
12.96
|
10.71
|
6,480
|
|
|
8/20/2020
|
-0.50 / -3.57%
|
13.80
|
14.00
|
13.05
|
13.50
|
13.27
|
10.40
|
5,200
|
|
|
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
|
|
|