|
Closing price on 9/24/2012
|
|
| Open |
9.70 |
| High |
9.70 |
| Low |
9.20 |
| Volume |
510 |
| Split-adjusted Price |
3.53 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2012
|
-0.10 / -1.08%
|
9.70
|
9.70
|
9.20
|
9.20
|
9.20
|
3.53
|
510
|
|
|
9/21/2012
|
+0.30 / +3.33%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.30
|
3.57
|
1,100
|
|
|
9/20/2012
|
+0.30 / +3.45%
|
8.70
|
9.10
|
8.70
|
9.00
|
9.00
|
3.45
|
1,230
|
|
|
9/19/2012
|
-0.40 / -4.40%
|
9.40
|
9.40
|
8.70
|
8.70
|
8.70
|
3.34
|
3,000
|
|
|
9/18/2012
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.10
|
3.49
|
1,270
|
|
|
9/17/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
8.90
|
9.10
|
9.10
|
3.49
|
2,060
|
|
|
9/14/2012
|
+0.10 / +1.11%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.10
|
3.49
|
31,680
|
|
|
9/13/2012
|
+0.10 / +1.12%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.00
|
3.45
|
2,110
|
|
|
9/12/2012
|
-0.30 / -3.26%
|
9.50
|
9.50
|
8.90
|
8.90
|
8.90
|
3.41
|
1,110
|
|
|
9/11/2012
|
+0.40 / +4.55%
|
8.80
|
9.20
|
8.80
|
9.20
|
9.20
|
3.53
|
9,480
|
|
|
9/10/2012
|
-0.40 / -4.35%
|
9.20
|
9.50
|
8.80
|
8.80
|
8.80
|
3.37
|
1,420
|
|
|
9/7/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.20
|
3.53
|
3,730
|
|
|
9/6/2012
|
-0.30 / -3.16%
|
9.90
|
9.90
|
9.20
|
9.20
|
9.20
|
3.53
|
1,120
|
|
|
9/5/2012
|
-0.50 / -5.00%
|
10.40
|
10.40
|
9.50
|
9.50
|
9.50
|
3.64
|
3,810
|
|
|
9/4/2012
|
0.00 / 0.00%
|
10.00
|
10.40
|
10.00
|
10.00
|
10.00
|
3.83
|
830
|
|
|
8/31/2012
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.83
|
2,020
|
|
|
8/30/2012
|
+0.10 / +1.05%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.60
|
3.68
|
60
|
|
|
8/29/2012
|
+0.40 / +4.40%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.64
|
90
|
|
|
8/28/2012
|
-0.30 / -3.19%
|
9.80
|
9.80
|
9.10
|
9.10
|
9.10
|
3.49
|
1,140
|
|
|
8/27/2012
|
+0.10 / +1.08%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.40
|
3.60
|
10,470
|
|
|
8/24/2012
|
-0.20 / -2.11%
|
9.90
|
9.90
|
9.30
|
9.30
|
9.30
|
3.57
|
6,530
|
|
|
8/23/2012
|
-0.30 / -3.06%
|
10.00
|
10.20
|
9.40
|
9.50
|
9.50
|
3.64
|
4,900
|
|
|
8/22/2012
|
-0.50 / -4.85%
|
10.00
|
10.60
|
9.80
|
9.80
|
9.80
|
3.76
|
1,040
|
|
|
8/21/2012
|
-0.50 / -4.63%
|
10.70
|
10.70
|
10.30
|
10.30
|
10.30
|
3.95
|
22,860
|
|
|
8/20/2012
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.70
|
10.80
|
10.80
|
4.14
|
5,580
|
|
|
8/17/2012
|
+0.10 / +0.94%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
4.10
|
1,430
|
|
|
8/16/2012
|
-0.10 / -0.93%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.60
|
4.06
|
520
|
|
|
8/15/2012
|
+0.10 / +0.94%
|
10.60
|
10.90
|
10.60
|
10.70
|
10.70
|
4.10
|
720
|
|
|
8/14/2012
|
+0.10 / +0.95%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.60
|
4.06
|
2,460
|
|
|
8/13/2012
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.30
|
10.50
|
10.50
|
4.03
|
6,150
|
|
|