|
Closing price on 10/18/2019
|
|
| Open |
31.85 |
| High |
31.85 |
| Low |
29.70 |
| Volume |
10,430 |
| Split-adjusted Price |
5.83 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2019
|
-0.35 / -1.10%
|
31.85
|
31.85
|
29.70
|
31.50
|
30.30
|
5.83
|
10,430
|
|
|
10/17/2019
|
+0.55 / +1.76%
|
31.85
|
31.85
|
31.85
|
31.85
|
31.85
|
5.89
|
10
|
|
|
10/16/2019
|
+1.30 / +4.33%
|
31.45
|
31.45
|
28.40
|
31.30
|
31.43
|
5.79
|
1,050
|
|
|
10/15/2019
|
-2.00 / -6.25%
|
29.85
|
31.80
|
29.85
|
30.00
|
30.56
|
5.55
|
720
|
|
|
10/14/2019
|
+0.25 / +0.79%
|
31.85
|
32.00
|
31.85
|
32.00
|
31.93
|
5.92
|
60
|
|
|
10/11/2019
|
-0.05 / -0.16%
|
31.75
|
31.75
|
31.75
|
31.75
|
31.75
|
5.87
|
20
|
|
|
10/10/2019
|
+0.40 / +1.27%
|
31.90
|
31.90
|
29.40
|
31.80
|
31.25
|
5.88
|
160
|
|
|
10/9/2019
|
-0.40 / -1.26%
|
29.75
|
31.45
|
29.75
|
31.40
|
30.59
|
5.81
|
90
|
|
|
10/8/2019
|
+0.40 / +1.27%
|
32.00
|
32.00
|
31.80
|
31.80
|
31.90
|
5.88
|
40
|
|
|
10/7/2019
|
+1.85 / +6.26%
|
31.00
|
31.40
|
31.00
|
31.40
|
31.20
|
5.81
|
70
|
|
|
10/4/2019
|
-1.95 / -6.19%
|
29.55
|
29.55
|
29.55
|
29.55
|
29.55
|
5.46
|
30
|
|
|
10/3/2019
|
+0.60 / +1.94%
|
32.00
|
32.00
|
31.50
|
31.50
|
31.75
|
5.83
|
30
|
|
|
10/2/2019
|
-0.45 / -1.44%
|
31.80
|
31.80
|
29.35
|
30.90
|
30.96
|
5.71
|
150
|
|
|
10/1/2019
|
+0.85 / +2.79%
|
30.00
|
31.40
|
30.00
|
31.35
|
30.69
|
5.80
|
1,670
|
|
|
9/30/2019
|
-1.00 / -3.17%
|
30.00
|
30.80
|
30.00
|
30.50
|
30.08
|
5.64
|
5,020
|
|
|
9/27/2019
|
-0.50 / -1.56%
|
29.80
|
31.50
|
29.80
|
31.50
|
30.02
|
5.83
|
5,130
|
|
|
9/26/2019
|
+0.85 / +2.73%
|
32.00
|
32.00
|
29.00
|
32.00
|
30.04
|
5.92
|
5,660
|
|
|
9/25/2019
|
+1.45 / +4.88%
|
31.35
|
31.45
|
27.70
|
31.15
|
29.04
|
5.76
|
3,030
|
|
|
9/24/2019
|
-2.20 / -6.90%
|
30.90
|
33.45
|
29.70
|
29.70
|
30.77
|
5.49
|
130
|
|
|
9/23/2019
|
-1.25 / -3.77%
|
35.00
|
35.00
|
30.90
|
31.90
|
33.20
|
5.90
|
230
|
|
|
9/20/2019
|
0.00 / 0.00%
|
30.90
|
33.20
|
30.85
|
33.15
|
32.03
|
6.13
|
1,140
|
|
|
9/19/2019
|
0.00 / 0.00%
|
33.15
|
33.15
|
33.15
|
33.15
|
33.15
|
6.13
|
0
|
|
|
9/18/2019
|
+0.35 / +1.07%
|
34.00
|
34.00
|
33.00
|
33.15
|
33.54
|
6.13
|
220
|
|
|
9/17/2019
|
+1.00 / +3.14%
|
33.20
|
33.20
|
30.00
|
32.80
|
30.77
|
6.07
|
130
|
|
|
9/16/2019
|
+1.80 / +6.00%
|
29.50
|
31.85
|
29.50
|
31.80
|
29.94
|
5.88
|
7,180
|
|
|
9/13/2019
|
+0.50 / +1.69%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
5.55
|
40
|
|
|
9/12/2019
|
+0.50 / +1.72%
|
29.50
|
30.00
|
29.50
|
29.50
|
29.60
|
5.46
|
4,020
|
|
|
9/11/2019
|
-1.00 / -3.33%
|
29.10
|
30.00
|
29.00
|
29.00
|
29.63
|
5.36
|
540
|
|
|
9/10/2019
|
0.00 / 0.00%
|
29.00
|
30.00
|
29.00
|
30.00
|
29.50
|
5.55
|
1,010
|
|
|
9/9/2019
|
+1.75 / +6.19%
|
29.95
|
30.00
|
29.00
|
30.00
|
29.70
|
5.55
|
4,040
|
|
|