|
Closing price on 1/18/2022
|
|
| Open |
87.00 |
| High |
91.80 |
| Low |
87.00 |
| Volume |
6,200 |
| Split-adjusted Price |
18.90 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2022
|
+2.00 / +2.30%
|
87.00
|
91.80
|
87.00
|
89.00
|
88.13
|
18.90
|
6,200
|
|
|
1/17/2022
|
+4.00 / +4.82%
|
83.00
|
87.00
|
83.00
|
87.00
|
85.79
|
18.47
|
11,600
|
|
|
1/14/2022
|
+1.20 / +1.47%
|
83.40
|
83.40
|
81.50
|
83.00
|
82.17
|
17.62
|
7,700
|
|
|
1/13/2022
|
0.00 / 0.00%
|
82.00
|
84.00
|
81.80
|
81.80
|
82.35
|
17.37
|
8,100
|
|
|
1/12/2022
|
+0.80 / +0.99%
|
81.90
|
82.00
|
79.10
|
81.80
|
81.39
|
17.37
|
16,500
|
|
|
1/11/2022
|
0.00 / 0.00%
|
81.00
|
81.90
|
80.90
|
81.00
|
80.99
|
17.20
|
10,100
|
|
|
1/10/2022
|
0.00 / 0.00%
|
81.00
|
81.00
|
78.40
|
81.00
|
79.03
|
17.20
|
2,200
|
|
|
1/7/2022
|
-1.00 / -1.22%
|
81.00
|
81.00
|
81.00
|
81.00
|
81.00
|
17.20
|
1,500
|
|
|
1/6/2022
|
-0.70 / -0.85%
|
80.50
|
82.00
|
78.50
|
82.00
|
80.27
|
17.41
|
3,400
|
|
|
1/5/2022
|
-0.60 / -0.72%
|
82.80
|
84.00
|
82.70
|
82.70
|
82.70
|
17.56
|
500
|
|
|
1/4/2022
|
-1.70 / -2.00%
|
80.30
|
83.40
|
80.00
|
83.30
|
80.46
|
17.69
|
1,700
|
|
|
12/31/2021
|
+2.10 / +2.53%
|
80.10
|
86.00
|
80.10
|
85.00
|
84.68
|
18.05
|
7,700
|
|
|
12/30/2021
|
0.00 / 0.00%
|
82.90
|
82.90
|
82.90
|
82.90
|
82.90
|
17.60
|
0
|
|
|
12/29/2021
|
0.00 / 0.00%
|
81.90
|
82.90
|
81.00
|
82.90
|
81.73
|
17.60
|
7,100
|
|
|
12/28/2021
|
0.00 / 0.00%
|
82.90
|
82.90
|
82.90
|
82.90
|
82.90
|
17.60
|
0
|
|
|
12/27/2021
|
+0.90 / +1.10%
|
82.00
|
82.90
|
82.00
|
82.90
|
82.78
|
17.60
|
1,800
|
|
|
12/24/2021
|
-0.90 / -1.09%
|
77.60
|
82.40
|
77.60
|
82.00
|
81.29
|
17.41
|
1,800
|
|
|
12/23/2021
|
-0.40 / -0.48%
|
80.00
|
82.90
|
80.00
|
82.90
|
81.45
|
17.60
|
200
|
|
|
12/22/2021
|
-0.20 / -0.24%
|
80.20
|
84.50
|
80.20
|
83.30
|
81.79
|
17.69
|
2,800
|
|
|
12/21/2021
|
-1.50 / -1.76%
|
80.60
|
84.80
|
80.60
|
83.50
|
81.34
|
17.73
|
32,700
|
|
|
12/20/2021
|
+4.00 / +4.94%
|
78.20
|
85.00
|
78.20
|
85.00
|
83.61
|
18.05
|
61,400
|
|
|
12/17/2021
|
-2.50 / -2.99%
|
84.90
|
84.90
|
81.00
|
81.00
|
81.61
|
17.20
|
48,300
|
|
|
12/16/2021
|
+2.00 / +2.45%
|
86.10
|
86.10
|
81.00
|
83.50
|
82.07
|
17.73
|
68,100
|
|
|
12/15/2021
|
-0.50 / -0.61%
|
81.50
|
82.00
|
80.10
|
81.50
|
81.41
|
17.31
|
9,200
|
|
|
12/14/2021
|
-1.00 / -1.20%
|
80.30
|
88.50
|
80.30
|
82.00
|
81.53
|
17.41
|
11,100
|
|
|
12/13/2021
|
+0.50 / +0.61%
|
83.00
|
83.00
|
80.30
|
83.00
|
82.61
|
17.62
|
2,100
|
|
|
12/10/2021
|
-0.50 / -0.60%
|
78.10
|
88.50
|
78.10
|
82.50
|
82.50
|
17.52
|
2,000
|
|
|
12/9/2021
|
+1.00 / +1.22%
|
84.90
|
84.90
|
81.20
|
83.00
|
81.85
|
17.62
|
2,700
|
|
|
12/8/2021
|
-0.80 / -0.97%
|
82.00
|
85.00
|
80.30
|
82.00
|
81.39
|
17.41
|
3,600
|
|
|
12/7/2021
|
0.00 / 0.00%
|
82.80
|
85.00
|
82.80
|
82.80
|
83.81
|
17.58
|
1,600
|
|
|