|
Closing price on 1/21/2016
|
|
| Open |
23.00 |
| High |
23.80 |
| Low |
23.00 |
| Volume |
7,650 |
| Split-adjusted Price |
3.62 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2016
|
-0.20 / -0.83%
|
23.00
|
23.80
|
23.00
|
23.80
|
23.06
|
3.62
|
7,650
|
|
|
1/20/2016
|
+0.70 / +3.00%
|
23.20
|
24.00
|
23.20
|
24.00
|
23.26
|
3.65
|
540
|
|
|
1/19/2016
|
-0.30 / -1.27%
|
24.20
|
24.20
|
23.30
|
23.30
|
23.89
|
3.54
|
620
|
|
|
1/18/2016
|
-1.30 / -5.22%
|
23.60
|
25.10
|
23.60
|
23.60
|
23.63
|
3.59
|
2,180
|
|
|
1/15/2016
|
0.00 / 0.00%
|
24.50
|
25.30
|
24.50
|
24.90
|
24.51
|
3.79
|
12,250
|
|
|
1/14/2016
|
+1.40 / +5.96%
|
23.00
|
24.90
|
23.00
|
24.90
|
23.03
|
3.79
|
3,070
|
|
|
1/13/2016
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
3.57
|
0
|
|
|
1/12/2016
|
+0.40 / +1.73%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.08
|
3.57
|
3,510
|
|
|
1/11/2016
|
-0.40 / -1.70%
|
23.20
|
23.20
|
23.00
|
23.10
|
23.12
|
3.51
|
6,660
|
|
|
1/8/2016
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.00
|
23.50
|
23.08
|
3.57
|
4,160
|
|
|
1/7/2016
|
+0.50 / +2.17%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.01
|
3.57
|
15,170
|
|
|
1/6/2016
|
0.00 / 0.00%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.03
|
3.50
|
6,830
|
|
|
1/5/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
3.50
|
6,610
|
|
|
1/4/2016
|
-0.50 / -2.13%
|
23.50
|
23.50
|
22.50
|
23.00
|
23.00
|
3.50
|
3,200
|
|
|
12/31/2015
|
0.00 / 0.00%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.25
|
3.57
|
3,280
|
|
|
12/30/2015
|
+0.50 / +2.17%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.40
|
3.57
|
470
|
|
|
12/29/2015
|
-1.50 / -6.12%
|
24.00
|
24.00
|
23.00
|
23.00
|
23.56
|
3.50
|
4,160
|
|
|
12/28/2015
|
+1.00 / +4.26%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
3.72
|
10
|
|
|
12/25/2015
|
-0.40 / -1.67%
|
24.50
|
25.00
|
23.00
|
23.50
|
23.05
|
3.57
|
7,290
|
|
|
12/24/2015
|
+0.40 / +1.70%
|
23.50
|
24.00
|
23.50
|
23.90
|
23.73
|
3.63
|
230
|
|
|
12/23/2015
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.00
|
23.50
|
23.02
|
3.57
|
7,820
|
|
|
12/22/2015
|
-0.30 / -1.26%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
3.57
|
1,770
|
|
|
12/21/2015
|
+0.30 / +1.28%
|
24.90
|
24.90
|
23.00
|
23.80
|
23.60
|
3.62
|
2,670
|
|
|
12/18/2015
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
3.57
|
0
|
|
|
12/17/2015
|
+0.50 / +2.17%
|
23.50
|
23.50
|
23.00
|
23.50
|
23.38
|
3.57
|
2,490
|
|
|
12/16/2015
|
-0.20 / -0.86%
|
23.00
|
23.90
|
23.00
|
23.00
|
23.26
|
3.50
|
5,460
|
|
|
12/15/2015
|
-0.20 / -0.85%
|
23.50
|
23.50
|
23.20
|
23.20
|
23.35
|
3.53
|
3,220
|
|
|
12/14/2015
|
0.00 / 0.00%
|
22.10
|
23.50
|
22.10
|
23.40
|
23.05
|
3.56
|
2,820
|
|
|
12/11/2015
|
+1.20 / +5.41%
|
22.00
|
23.70
|
22.00
|
23.40
|
22.01
|
3.56
|
1,590
|
|
|
12/10/2015
|
-0.40 / -1.77%
|
23.00
|
23.00
|
22.20
|
22.20
|
22.22
|
3.37
|
630
|
|
|