|
Closing price on 9/19/2016
|
|
| Open |
26.90 |
| High |
26.90 |
| Low |
26.10 |
| Volume |
3,380 |
| Split-adjusted Price |
15.82 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2016
|
-0.20 / -0.74%
|
26.90
|
26.90
|
26.10
|
26.80
|
26.33
|
15.82
|
3,380
|
|
|
9/16/2016
|
+0.50 / +1.89%
|
26.50
|
28.00
|
26.50
|
27.00
|
26.71
|
15.94
|
4,530
|
|
|
9/15/2016
|
-1.70 / -6.03%
|
27.00
|
28.00
|
26.50
|
26.50
|
26.72
|
15.64
|
12,050
|
|
|
9/14/2016
|
-0.30 / -1.05%
|
28.50
|
28.50
|
27.65
|
28.20
|
27.81
|
16.65
|
1,510
|
|
|
9/13/2016
|
+0.05 / +0.18%
|
28.50
|
29.10
|
28.40
|
28.50
|
28.55
|
16.83
|
5,640
|
|
|
9/12/2016
|
+0.15 / +0.53%
|
28.30
|
28.60
|
28.30
|
28.45
|
28.47
|
16.80
|
2,880
|
|
|
9/9/2016
|
+0.10 / +0.35%
|
29.40
|
29.40
|
28.00
|
28.30
|
28.26
|
16.71
|
27,030
|
|
|
9/8/2016
|
-1.80 / -6.00%
|
30.00
|
30.40
|
27.90
|
28.20
|
28.05
|
16.65
|
20,460
|
|
|
9/7/2016
|
+1.40 / +4.90%
|
30.40
|
30.40
|
28.60
|
30.00
|
29.32
|
17.71
|
9,140
|
|
|
9/6/2016
|
+1.80 / +6.72%
|
27.80
|
28.60
|
27.80
|
28.60
|
28.37
|
16.88
|
43,670
|
|
|
9/5/2016
|
+1.00 / +3.88%
|
25.40
|
26.80
|
25.00
|
26.80
|
25.63
|
15.82
|
31,410
|
|
|
9/1/2016
|
+0.10 / +0.39%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
15.23
|
10
|
|
|
8/31/2016
|
+0.70 / +2.80%
|
25.40
|
25.90
|
25.20
|
25.70
|
25.37
|
15.17
|
4,100
|
|
|
8/30/2016
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
14.76
|
0
|
|
|
8/29/2016
|
-0.70 / -2.72%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
14.76
|
1,000
|
|
|
8/26/2016
|
-0.10 / -0.39%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
15.17
|
90
|
|
|
8/25/2016
|
+0.50 / +1.98%
|
25.20
|
25.80
|
25.00
|
25.80
|
25.42
|
15.23
|
2,950
|
|
|
8/24/2016
|
-0.20 / -0.78%
|
25.00
|
25.30
|
25.00
|
25.30
|
25.23
|
14.94
|
2,140
|
|
|
8/23/2016
|
-0.10 / -0.39%
|
24.70
|
25.50
|
24.70
|
25.50
|
25.00
|
15.05
|
160
|
|
|
8/22/2016
|
0.00 / 0.00%
|
23.90
|
25.60
|
23.90
|
25.60
|
24.75
|
15.11
|
1,900
|
|
|
8/19/2016
|
-0.10 / -0.39%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
15.11
|
300
|
|
|
8/18/2016
|
-0.10 / -0.39%
|
25.50
|
25.70
|
25.00
|
25.70
|
25.19
|
15.17
|
2,580
|
|
|
8/17/2016
|
-0.10 / -0.39%
|
25.10
|
25.80
|
25.00
|
25.80
|
25.27
|
15.23
|
5,580
|
|
|
8/16/2016
|
+0.20 / +0.78%
|
25.10
|
25.90
|
25.10
|
25.90
|
25.50
|
15.29
|
370
|
|
|
8/15/2016
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.00
|
25.70
|
25.19
|
15.17
|
2,580
|
|
|
8/12/2016
|
+0.20 / +0.78%
|
25.60
|
25.80
|
25.00
|
25.70
|
25.19
|
15.17
|
14,650
|
|
|
8/11/2016
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
15.05
|
4,650
|
|
|
8/10/2016
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
15.05
|
10
|
|
|
8/9/2016
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
15.05
|
0
|
|
|
8/8/2016
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.50
|
25.50
|
25.53
|
15.05
|
4,270
|
|
|