|
Closing price on 9/3/2014
|
|
| Open |
22.00 |
| High |
22.00 |
| Low |
21.90 |
| Volume |
2,140 |
| Split-adjusted Price |
10.28 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2014
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.90
|
21.90
|
21.90
|
10.28
|
2,140
|
|
|
8/29/2014
|
+0.20 / +0.92%
|
21.70
|
22.00
|
21.60
|
22.00
|
22.00
|
10.32
|
4,290
|
|
|
8/28/2014
|
-0.10 / -0.46%
|
21.50
|
21.80
|
21.50
|
21.80
|
21.80
|
10.23
|
2,010
|
|
|
8/27/2014
|
0.00 / 0.00%
|
21.90
|
22.00
|
21.80
|
21.90
|
21.90
|
10.28
|
8,070
|
|
|
8/26/2014
|
-0.50 / -2.23%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
10.28
|
2,800
|
|
|
8/25/2014
|
+0.80 / +3.70%
|
22.00
|
22.40
|
21.80
|
22.40
|
22.40
|
10.51
|
11,050
|
|
|
8/22/2014
|
-0.20 / -0.92%
|
21.60
|
21.80
|
21.60
|
21.60
|
21.60
|
10.14
|
11,260
|
|
|
8/21/2014
|
-0.10 / -0.46%
|
21.90
|
22.00
|
21.80
|
21.80
|
21.80
|
10.23
|
2,780
|
|
|
8/20/2014
|
-0.10 / -0.45%
|
22.20
|
22.20
|
21.40
|
21.90
|
21.90
|
10.28
|
1,950
|
|
|
8/19/2014
|
+0.20 / +0.92%
|
21.80
|
22.00
|
21.60
|
22.00
|
22.00
|
10.32
|
2,880
|
|
|
8/18/2014
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.70
|
21.80
|
21.80
|
10.23
|
2,620
|
|
|
8/15/2014
|
-0.10 / -0.46%
|
21.20
|
21.90
|
21.00
|
21.80
|
21.80
|
10.23
|
7,630
|
|
|
8/14/2014
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.90
|
21.90
|
21.90
|
10.28
|
890
|
|
|
8/13/2014
|
+0.40 / +1.85%
|
22.20
|
22.20
|
21.60
|
22.00
|
22.00
|
10.32
|
160
|
|
|
8/12/2014
|
-0.40 / -1.82%
|
22.30
|
23.50
|
21.50
|
21.60
|
21.60
|
10.14
|
11,370
|
|
|
8/11/2014
|
-0.30 / -1.35%
|
20.80
|
22.30
|
20.80
|
22.00
|
22.00
|
10.32
|
9,880
|
|
|
8/8/2014
|
-0.10 / -0.45%
|
21.10
|
22.30
|
21.00
|
22.30
|
22.30
|
10.46
|
25,210
|
|
|
8/7/2014
|
+0.90 / +4.19%
|
21.10
|
22.40
|
21.00
|
22.40
|
22.40
|
10.51
|
45,010
|
|
|
8/6/2014
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
10.09
|
2,500
|
|
|
8/5/2014
|
-0.90 / -4.02%
|
22.40
|
22.40
|
21.10
|
21.50
|
21.50
|
10.09
|
1,220
|
|
|
8/4/2014
|
0.00 / 0.00%
|
22.90
|
22.90
|
21.00
|
22.40
|
22.40
|
10.51
|
2,070
|
|
|
8/1/2014
|
+0.40 / +1.82%
|
22.40
|
22.50
|
22.00
|
22.40
|
22.40
|
10.51
|
9,440
|
|
|
7/31/2014
|
+0.90 / +4.27%
|
21.90
|
22.00
|
21.20
|
22.00
|
22.00
|
10.32
|
9,490
|
|
|
7/30/2014
|
-1.00 / -4.52%
|
23.00
|
23.00
|
21.00
|
21.10
|
21.10
|
9.90
|
6,430
|
|
|
7/29/2014
|
-1.60 / -6.75%
|
22.10
|
22.90
|
22.10
|
22.10
|
22.10
|
10.37
|
1,270
|
|
|
7/28/2014
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.70
|
23.70
|
23.70
|
11.12
|
2,500
|
|
|
7/25/2014
|
+1.20 / +5.31%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.80
|
11.17
|
6,100
|
|
|
7/24/2014
|
+1.40 / +6.60%
|
21.70
|
22.60
|
21.20
|
22.60
|
22.60
|
10.61
|
8,520
|
|
|
7/23/2014
|
+1.30 / +6.53%
|
21.20
|
21.20
|
20.50
|
21.20
|
21.20
|
9.95
|
24,640
|
|
|
7/22/2014
|
+1.30 / +6.99%
|
19.90
|
19.90
|
19.70
|
19.90
|
19.90
|
9.34
|
5,280
|
|
|