|
Closing price on 9/14/2018
|
|
| Open |
27.50 |
| High |
27.50 |
| Low |
27.50 |
| Volume |
3,780 |
| Split-adjusted Price |
19.71 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2018
|
+0.75 / +2.80%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
19.71
|
3,780
|
|
|
9/13/2018
|
-0.30 / -1.11%
|
26.80
|
27.70
|
26.70
|
26.75
|
27.30
|
19.17
|
6,410
|
|
|
9/12/2018
|
-0.95 / -3.39%
|
27.05
|
27.05
|
27.05
|
27.05
|
27.05
|
19.39
|
200
|
|
|
9/11/2018
|
0.00 / 0.00%
|
27.60
|
28.50
|
27.30
|
28.00
|
28.32
|
20.07
|
7,980
|
|
|
9/10/2018
|
-1.00 / -3.45%
|
27.20
|
29.45
|
27.20
|
28.00
|
29.10
|
20.07
|
10,000
|
|
|
9/7/2018
|
+1.30 / +4.69%
|
27.70
|
29.00
|
27.70
|
29.00
|
28.35
|
20.78
|
60
|
|
|
9/6/2018
|
-1.55 / -5.30%
|
29.10
|
29.10
|
27.55
|
27.70
|
28.83
|
19.85
|
2,740
|
|
|
9/5/2018
|
+1.45 / +5.22%
|
27.40
|
29.50
|
27.40
|
29.25
|
29.33
|
20.96
|
15,920
|
|
|
9/4/2018
|
+0.20 / +0.72%
|
26.80
|
29.30
|
26.80
|
27.80
|
29.19
|
19.92
|
16,720
|
|
|
8/31/2018
|
+0.10 / +0.36%
|
26.90
|
29.40
|
26.90
|
27.60
|
29.35
|
19.78
|
17,170
|
|
|
8/30/2018
|
+0.45 / +1.66%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
19.71
|
140
|
|
|
8/29/2018
|
+0.05 / +0.19%
|
27.00
|
28.85
|
26.90
|
27.05
|
28.85
|
19.39
|
7,210
|
|
|
8/28/2018
|
0.00 / 0.00%
|
26.65
|
28.70
|
26.65
|
27.00
|
27.95
|
19.35
|
5,260
|
|
|
8/27/2018
|
+0.20 / +0.75%
|
27.90
|
28.65
|
26.95
|
27.00
|
28.47
|
19.35
|
4,320
|
|
|
8/24/2018
|
+0.10 / +0.37%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
19.21
|
1,050
|
|
|
8/23/2018
|
-0.35 / -1.29%
|
26.65
|
26.70
|
26.65
|
26.70
|
26.68
|
19.14
|
1,000
|
|
|
8/22/2018
|
0.00 / 0.00%
|
27.05
|
27.05
|
27.05
|
27.05
|
27.05
|
19.39
|
0
|
|
|
8/21/2018
|
-0.95 / -3.39%
|
27.20
|
27.20
|
27.05
|
27.05
|
27.13
|
19.39
|
110
|
|
|
8/20/2018
|
+1.65 / +6.26%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
20.07
|
10
|
|
|
8/17/2018
|
-0.15 / -0.57%
|
27.65
|
28.15
|
26.35
|
26.35
|
27.62
|
18.88
|
31,200
|
|
|
8/16/2018
|
-0.20 / -0.75%
|
26.70
|
26.80
|
26.50
|
26.50
|
26.60
|
18.99
|
2,970
|
|
|
8/15/2018
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
19.14
|
0
|
|
|
8/14/2018
|
+0.20 / +0.75%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
19.14
|
10
|
|
|
8/13/2018
|
-0.25 / -0.93%
|
26.90
|
26.90
|
26.50
|
26.50
|
26.70
|
18.99
|
2,240
|
|
|
8/10/2018
|
+0.40 / +1.52%
|
27.85
|
28.15
|
26.30
|
26.75
|
26.61
|
19.17
|
5,450
|
|
|
8/9/2018
|
0.00 / 0.00%
|
26.35
|
26.35
|
26.35
|
26.35
|
26.35
|
18.88
|
10
|
|
|
8/8/2018
|
+0.30 / +1.15%
|
27.70
|
27.85
|
25.95
|
26.35
|
26.96
|
18.88
|
1,610
|
|
|
8/7/2018
|
+0.40 / +1.56%
|
27.35
|
27.40
|
26.05
|
26.05
|
26.71
|
18.67
|
160
|
|
|
8/6/2018
|
-0.70 / -2.66%
|
26.40
|
26.40
|
25.65
|
25.65
|
26.03
|
18.38
|
600
|
|
|
8/3/2018
|
+0.10 / +0.38%
|
27.85
|
28.05
|
26.35
|
26.35
|
27.14
|
18.88
|
2,800
|
|
|