|
Closing price on 1/25/2017
|
|
| Open |
36.00 |
| High |
36.80 |
| Low |
36.00 |
| Volume |
2,530 |
| Split-adjusted Price |
5.79 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2017
|
+1.75 / +4.99%
|
36.00
|
36.80
|
36.00
|
36.80
|
36.36
|
5.79
|
2,530
|
|
|
1/24/2017
|
-1.25 / -3.44%
|
36.00
|
36.00
|
34.90
|
35.05
|
35.23
|
5.51
|
14,960
|
|
|
1/23/2017
|
+0.50 / +1.40%
|
36.00
|
36.50
|
35.00
|
36.30
|
35.40
|
5.71
|
15,170
|
|
|
1/20/2017
|
+0.90 / +2.58%
|
35.80
|
35.80
|
35.20
|
35.80
|
35.38
|
5.63
|
5,370
|
|
|
1/19/2017
|
+0.50 / +1.45%
|
34.60
|
36.50
|
34.60
|
34.90
|
34.92
|
5.49
|
13,060
|
|
|
1/18/2017
|
-0.95 / -2.69%
|
34.00
|
36.00
|
34.00
|
34.40
|
35.05
|
5.41
|
30,610
|
|
|
1/17/2017
|
-2.65 / -6.97%
|
36.10
|
36.50
|
35.35
|
35.35
|
35.49
|
5.56
|
31,810
|
|
|
1/16/2017
|
-0.30 / -0.78%
|
39.20
|
39.50
|
37.00
|
38.00
|
37.65
|
5.98
|
11,580
|
|
|
1/13/2017
|
+0.90 / +2.41%
|
37.40
|
38.50
|
37.00
|
38.30
|
37.78
|
6.02
|
5,400
|
|
|
1/12/2017
|
+0.60 / +1.63%
|
36.80
|
37.40
|
36.70
|
37.40
|
36.82
|
5.88
|
5,540
|
|
|
1/11/2017
|
0.00 / 0.00%
|
36.80
|
37.45
|
36.00
|
36.80
|
36.29
|
5.79
|
7,770
|
|
|
1/10/2017
|
+0.40 / +1.10%
|
36.80
|
36.90
|
36.20
|
36.80
|
36.60
|
5.79
|
5,300
|
|
|
1/9/2017
|
+0.20 / +0.55%
|
36.20
|
36.80
|
36.00
|
36.40
|
36.02
|
5.73
|
4,830
|
|
|
1/6/2017
|
+0.60 / +1.69%
|
35.50
|
36.50
|
35.50
|
36.20
|
35.92
|
5.69
|
7,460
|
|
|
1/5/2017
|
+0.95 / +2.74%
|
35.00
|
36.00
|
34.50
|
35.60
|
35.59
|
5.60
|
590
|
|
|
1/4/2017
|
-0.35 / -1.00%
|
34.25
|
36.00
|
34.25
|
34.65
|
35.27
|
5.45
|
6,380
|
|
|
1/3/2017
|
+0.20 / +0.57%
|
35.80
|
35.80
|
34.50
|
35.00
|
34.62
|
5.51
|
1,820
|
|
|
12/30/2016
|
-0.20 / -0.57%
|
34.00
|
34.85
|
33.80
|
34.80
|
34.36
|
5.47
|
2,910
|
|
|
12/29/2016
|
+0.55 / +1.60%
|
34.50
|
36.50
|
33.80
|
35.00
|
34.29
|
5.51
|
1,050
|
|
|
12/28/2016
|
+0.85 / +2.53%
|
34.50
|
34.50
|
33.70
|
34.45
|
33.83
|
5.42
|
3,990
|
|
|
12/27/2016
|
-0.90 / -2.61%
|
35.45
|
35.50
|
33.60
|
33.60
|
33.88
|
5.28
|
1,830
|
|
|
12/26/2016
|
+0.05 / +0.15%
|
34.50
|
34.50
|
33.80
|
34.50
|
34.33
|
5.43
|
30
|
|
|
12/23/2016
|
+0.65 / +1.92%
|
34.50
|
34.50
|
33.80
|
34.45
|
33.90
|
5.42
|
3,540
|
|
|
12/22/2016
|
-1.15 / -3.29%
|
35.05
|
35.20
|
33.80
|
33.80
|
33.98
|
5.32
|
11,860
|
|
|
12/21/2016
|
+0.95 / +2.79%
|
34.95
|
34.95
|
33.50
|
34.95
|
34.59
|
5.50
|
90
|
|
|
12/20/2016
|
-1.00 / -2.86%
|
35.95
|
35.95
|
34.00
|
34.00
|
34.87
|
5.35
|
6,710
|
|
|
12/19/2016
|
0.00 / 0.00%
|
35.85
|
35.85
|
34.00
|
35.00
|
34.82
|
5.51
|
14,700
|
|
|
12/16/2016
|
0.00 / 0.00%
|
34.90
|
35.85
|
34.00
|
35.00
|
34.48
|
5.51
|
3,190
|
|
|
12/15/2016
|
+0.10 / +0.29%
|
34.90
|
35.90
|
34.90
|
35.00
|
35.00
|
5.51
|
6,400
|
|
|
12/14/2016
|
+0.95 / +2.80%
|
35.95
|
35.95
|
32.00
|
34.90
|
33.29
|
5.49
|
21,130
|
|
|