|
Closing price on 1/22/2018
|
|
| Open |
32.80 |
| High |
34.45 |
| Low |
30.60 |
| Volume |
11,780 |
| Split-adjusted Price |
5.36 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2018
|
+0.10 / +0.31%
|
32.80
|
34.45
|
30.60
|
32.70
|
32.14
|
5.36
|
11,780
|
|
|
1/19/2018
|
+0.05 / +0.15%
|
32.20
|
32.60
|
32.00
|
32.60
|
32.24
|
5.35
|
1,520
|
|
|
1/18/2018
|
-0.75 / -2.25%
|
34.40
|
34.40
|
31.10
|
32.55
|
31.29
|
5.34
|
14,860
|
|
|
1/17/2018
|
+0.35 / +1.06%
|
34.00
|
34.35
|
31.00
|
33.30
|
31.27
|
5.46
|
2,590
|
|
|
1/16/2018
|
-0.05 / -0.15%
|
34.70
|
34.70
|
31.25
|
32.95
|
31.45
|
5.41
|
4,960
|
|
|
1/15/2018
|
-0.50 / -1.49%
|
34.85
|
34.85
|
32.00
|
33.00
|
32.18
|
5.41
|
4,350
|
|
|
1/12/2018
|
-1.30 / -3.74%
|
35.00
|
35.00
|
32.40
|
33.50
|
32.58
|
5.50
|
3,560
|
|
|
1/11/2018
|
-0.70 / -1.97%
|
36.40
|
36.40
|
33.30
|
34.80
|
33.84
|
5.71
|
1,980
|
|
|
1/10/2018
|
+1.90 / +5.65%
|
35.50
|
35.50
|
34.50
|
35.50
|
35.25
|
5.82
|
70
|
|
|
1/9/2018
|
-2.45 / -6.80%
|
33.55
|
34.15
|
33.55
|
33.60
|
33.71
|
5.51
|
4,150
|
|
|
1/8/2018
|
0.00 / 0.00%
|
36.05
|
36.05
|
36.05
|
36.05
|
36.05
|
5.91
|
50
|
|
|
1/5/2018
|
+2.20 / +6.50%
|
36.05
|
36.05
|
36.05
|
36.05
|
36.05
|
5.91
|
10
|
|
|
1/4/2018
|
+0.45 / +1.35%
|
31.45
|
33.85
|
31.45
|
33.85
|
31.95
|
5.55
|
19,090
|
|
|
1/3/2018
|
-1.50 / -4.30%
|
33.35
|
34.75
|
33.35
|
33.40
|
33.50
|
5.48
|
5,910
|
|
|
1/2/2018
|
+1.00 / +2.95%
|
34.95
|
34.95
|
33.50
|
34.90
|
34.58
|
5.73
|
990
|
|
|
12/29/2017
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
5.56
|
30
|
|
|
12/28/2017
|
-0.05 / -0.15%
|
33.05
|
33.90
|
33.05
|
33.90
|
33.48
|
5.56
|
880
|
|
|
12/27/2017
|
-0.55 / -1.59%
|
33.25
|
34.80
|
33.25
|
33.95
|
33.33
|
5.57
|
180
|
|
|
12/26/2017
|
-0.45 / -1.29%
|
34.00
|
34.50
|
34.00
|
34.50
|
34.25
|
5.66
|
1,060
|
|
|
12/25/2017
|
0.00 / 0.00%
|
33.50
|
35.00
|
33.50
|
34.95
|
34.24
|
5.73
|
1,680
|
|
|
12/22/2017
|
+0.10 / +0.29%
|
33.05
|
34.95
|
33.05
|
34.95
|
34.00
|
5.73
|
130
|
|
|
12/21/2017
|
+0.35 / +1.01%
|
34.95
|
34.95
|
34.85
|
34.85
|
34.90
|
5.72
|
50
|
|
|
12/20/2017
|
+0.50 / +1.47%
|
34.00
|
34.50
|
33.90
|
34.50
|
34.05
|
5.66
|
7,490
|
|
|
12/19/2017
|
+0.45 / +1.34%
|
34.20
|
34.20
|
33.60
|
34.00
|
33.94
|
5.58
|
9,810
|
|
|
12/18/2017
|
-0.95 / -2.75%
|
36.00
|
36.00
|
33.55
|
33.55
|
33.87
|
5.50
|
4,340
|
|
|
12/15/2017
|
+0.50 / +1.47%
|
36.00
|
36.00
|
34.50
|
34.50
|
35.25
|
5.66
|
220
|
|
|
12/14/2017
|
-0.95 / -2.72%
|
34.95
|
34.95
|
34.00
|
34.00
|
34.11
|
5.58
|
2,990
|
|
|
12/13/2017
|
+0.95 / +2.79%
|
35.95
|
35.95
|
33.55
|
34.95
|
33.98
|
5.73
|
1,030
|
|
|
12/12/2017
|
-0.80 / -2.30%
|
35.00
|
35.00
|
34.00
|
34.00
|
34.50
|
5.58
|
16,060
|
|
|
12/11/2017
|
+0.75 / +2.20%
|
34.05
|
35.00
|
33.70
|
34.80
|
33.92
|
5.71
|
4,540
|
|
|