Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	LMBS	47.96	47.96	47.8409	47.89	0.14	210,752	775	39.58	56.42
2024-05-02	Q	LMBS	47.71	47.76	47.64	47.75	0.06	381,990	1,515	39.47	56.78
2024-05-01	Q	LMBS	47.64	47.74	47.58	47.69	0.10	498,409	1,332	39.36	56.63
2024-04-30	Q	LMBS	47.62	47.6399	47.57	47.59	-0.05	237,581	1,141	39.37	56.64
2024-04-29	Q	LMBS	47.63	47.69	47.63	47.64	0.055	392,344	970	43.57	51.75
2024-04-26	Q	LMBS	47.63	47.63	47.60	47.60	0.02	350,107	1,358	39.37	56.15
2024-04-25	Q	LMBS	47.55	47.60	47.52	47.58	-0.06	306,264	1,264	39.72	51.60
2024-04-24	Q	LMBS	47.68	47.7292	47.59	47.64	-0.04	347,813	1,221	43.54	51.60
2024-04-23	Q	LMBS	47.55	47.705	47.5297	47.68	0.085	409,708	1,374	39.41	71.52
2024-04-22	Q	LMBS	47.72	47.78	47.6962	47.77	0.06	231,196	1,247	39.50	51.89
2024-04-19	Q	LMBS	47.77	47.77	47.70	47.71	-0.02	218,188	854	39.90	51.60
2024-04-18	Q	LMBS	47.84	47.84	47.69	47.73	-0.05	472,438	1,339	39.44	51.60
2024-04-17	Q	LMBS	47.67	47.79	47.66	47.78	0.16	970,745	1,110	43.64	56.74
2024-04-16	Q	LMBS	47.66	47.73	47.59	47.62	-0.10	1,136,879	1,443	39.38	56.66
2024-04-15	Q	LMBS	47.7204	47.721	47.62	47.72	-0.08	489,152	1,549	39.42	51.60
2024-04-12	Q	LMBS	47.84	47.947	47.7733	47.80	0.06	450,211	1,887	39.96	51.60
2024-04-11	Q	LMBS	47.83	47.83	47.6623	47.74		445,948	1,618	43.54	52.09
2024-04-10	Q	LMBS	47.93	47.94	47.71	47.74	-0.29	823,360	2,662	47.00	49.00
2024-04-09	Q	LMBS	48.01	48.03	47.98	48.03	0.14	773,832	2,006	43.90	55.95
2024-04-08	Q	LMBS	48.08	48.3152	47.86	47.89	-0.20	982,827	3,342	40.04	51.60
2024-04-05	Q	LMBS	48.16	48.171	48.07	48.09	-0.10	432,376	1,225	39.80	51.60
2024-04-04	Q	LMBS	48.13	48.205	48.12	48.19	0.029	492,837	1,371	47.23	51.60
2024-04-03	Q	LMBS	48.13	48.16	48.03	48.16	0.06	459,374	2,045	44.00	49.12
2024-04-02	Q	LMBS	48.07	48.10	47.9868	48.10	0.04	1,134,157	1,576	47.14	49.06
2024-04-01	Q	LMBS	48.28	48.28	47.995	48.06	-0.19	764,946	3,023	43.91	49.02
2024-03-29	Q	LMBS	48.33	48.36	48.22	48.25	-0.07	0	0	47.28	49.22
2024-03-28	Q	LMBS	48.33	48.36	48.22	48.25	-0.07	344,053	1,407	47.28	49.22
2024-03-27	Q	LMBS	48.33	48.33	48.20	48.32	0.05	937,066	1,421	47.35	51.60
2024-03-26	Q	LMBS	48.18	48.28	48.165	48.27	0.05	309,754	1,072	40.34	57.33
2024-03-25	Q	LMBS	48.19	48.22	48.10	48.22	0.07	474,622	1,605	39.78	51.60
2024-03-22	Q	LMBS	48.14	48.18	48.08	48.15	0.01	392,144	1,372	39.80	57.51
2024-03-21	Q	LMBS	48.20	48.20	48.07	48.14	0.075	380,600	1,385	39.77	51.60
2024-03-20	Q	LMBS	48.12	48.375	48.11	48.24	0.11	407,320	1,240	39.84	51.60
2024-03-19	Q	LMBS	48.13	48.14	48.09	48.13	0.09	272,831	1,018	43.95	51.60
2024-03-18	Q	LMBS	48.05	48.23	48.03	48.04	-0.02	381,800	1,452	40.19	51.60
2024-03-15	Q	LMBS	48.02	48.07	48.01	48.06	-0.09	362,939	1,387	40.21	55.95
2024-03-14	Q	LMBS	48.27	48.27	48.14	48.15	-0.13	389,297	972	44.02	52.29
2024-03-13	Q	LMBS	48.32	48.35	48.2291	48.28	0.015	430,605	1,621	40.37	55.95
2024-03-12	Q	LMBS	48.31	48.33	48.26	48.26	-0.09	381,395	1,150	39.90	51.60
2024-03-11	Q	LMBS	48.34	48.3832	48.31	48.35	-0.01	638,295	1,332	40.41	51.60
2024-03-08	Q	LMBS	48.33	48.41	48.33	48.36	0.12	649,846	1,155	39.97	57.74
2024-03-07	Q	LMBS	48.25	48.30	48.19	48.24	-0.05	534,582	1,184	39.86	51.60
2024-03-06	Q	LMBS	48.26	48.29	48.2412	48.29	0.0805	369,936	1,172	44.16	55.95
2024-03-05	Q	LMBS	48.20	48.21	48.15	48.1995	0.05	308,882	946	39.83	51.60
2024-03-04	Q	LMBS	48.19	48.19	48.13	48.16	-0.06	355,027	1,481	40.27	51.60
2024-03-01	Q	LMBS	48.11	48.195	48.0614	48.19	0.10	391,624	985	39.81	51.60
2024-02-29	Q	LMBS	48.11	48.13	48.06	48.09	0.05	444,929	1,186	39.78	57.23
2024-02-28	Q	LMBS	48.02	48.04	47.97	48.04	0.09	364,465	1,384	40.15	48.11
2024-02-27	Q	LMBS	47.98	48.03	47.95	47.95	-0.05	334,473	1,653	39.69	48.11
2024-02-26	Q	LMBS	48.06	48.0687	48.00	48.00	-0.06	272,025	1,293	39.70	48.11
2024-02-23	Q	LMBS	47.98	48.11	47.9247	48.06	0.09	506,703	1,632	43.72	52.39
2024-02-22	Q	LMBS	47.99	48.01	47.88	47.98	0.01	532,283	1,397	40.11	55.95
2024-02-21	Q	LMBS	48.00	48.0245	47.94	47.97	0.015	284,953	1,117	39.65	57.27
2024-02-20	Q	LMBS	48.21	48.21	48.12	48.14	-0.07	302,956	1,507	39.83	57.31
2024-02-19	Q	LMBS	48.17	48.28	48.14	48.21	0.04	0	0	39.63	57.29
2024-02-16	Q	LMBS	48.17	48.28	48.14	48.21	0.04	340,237	1,578	39.63	57.29
2024-02-15	Q	LMBS	48.16	48.18	48.02	48.17	0.12	475,656	1,351	39.80	57.27
2024-02-14	Q	LMBS	48.03	48.07	47.922	48.04	0.01	277,579	1,157	43.90	52.20
2024-02-13	Q	LMBS	48.25	48.25	48.03	48.03	-0.23	589,133	1,813	39.78	55.95
2024-02-12	Q	LMBS	48.35	48.35	48.25	48.26	-0.01	345,392	1,081	39.90	57.41
2024-02-09	Q	LMBS	48.24	48.30	48.17	48.27	0.07	515,783	1,409	39.90	52.69
2024-02-08	Q	LMBS	48.23	48.23	48.13	48.20		490,091	1,148	40.12	52.41
2024-02-07	Q	LMBS	48.19	48.25	48.18	48.20		507,107	1,336	40.31	52.37
2024-02-06	Q	LMBS	48.11	48.195	48.11	48.19	0.03	537,630	1,465	40.26	55.95
2024-02-05	Q	LMBS	48.23	48.23	48.10	48.16	-0.13	418,325	1,444	40.23	55.95