|
Closing price on 3/7/2018
|
|
| Open |
8.20 |
| High |
8.50 |
| Low |
8.20 |
| Volume |
1,500 |
| Split-adjusted Price |
6.22 |
|
|
L18 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2018
|
+0.20 / +2.41%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.26
|
6.22
|
1,500
|
|
|
3/6/2018
|
-0.40 / -4.60%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.07
|
100
|
|
|
3/5/2018
|
+0.20 / +2.35%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.36
|
100
|
|
|
3/2/2018
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.22
|
0
|
|
|
3/1/2018
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.22
|
0
|
|
|
2/28/2018
|
+0.40 / +4.94%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.40
|
6.22
|
200
|
|
|
2/27/2018
|
-0.30 / -3.57%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
5.93
|
3,000
|
|
|
2/26/2018
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
6.14
|
0
|
|
|
2/23/2018
|
+0.10 / +1.20%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
6.14
|
650
|
|
|
2/22/2018
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.43
|
6.07
|
300
|
|
|
2/21/2018
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.22
|
0
|
|
|
2/13/2018
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.22
|
50
|
|
|
2/12/2018
|
+0.50 / +6.25%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.12
|
6.22
|
5,200
|
|
|
2/9/2018
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.85
|
0
|
|
|
2/8/2018
|
-0.50 / -5.88%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.85
|
12,800
|
|
|
2/7/2018
|
+0.50 / +6.25%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.01
|
6.22
|
16,200
|
|
|
2/6/2018
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.85
|
7,400
|
|
|
2/5/2018
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.85
|
0
|
|
|
2/2/2018
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.85
|
800
|
|
|
2/1/2018
|
-0.50 / -5.88%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.85
|
3,700
|
|
|
1/31/2018
|
-0.20 / -2.30%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.22
|
500
|
|
|
1/30/2018
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.36
|
30
|
|
|
1/29/2018
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.72
|
6.36
|
1,300
|
|
|
1/26/2018
|
-0.30 / -3.33%
|
9.10
|
9.10
|
8.50
|
8.70
|
8.70
|
6.36
|
1,200
|
|
|
1/25/2018
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.58
|
0
|
|
|
1/24/2018
|
-0.60 / -6.25%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.58
|
570
|
|
|
1/23/2018
|
+0.60 / +6.67%
|
8.80
|
9.60
|
8.80
|
9.60
|
9.04
|
7.02
|
330
|
|
|
1/22/2018
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.82
|
6.58
|
1,100
|
|
|
1/19/2018
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.83
|
6.44
|
1,100
|
|
|
1/18/2018
|
-0.40 / -4.35%
|
9.20
|
9.20
|
8.80
|
8.80
|
8.88
|
6.44
|
1,300
|
|
|