Closing price on 10/29/2018
|
|
Open |
29.55 |
High |
31.00 |
Low |
29.50 |
Volume |
1,540 |
Split-adjusted Price |
4.96 |
|
|
LBM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/29/2018
|
+1.00 / +3.45%
|
29.55
|
31.00
|
29.50
|
30.00
|
29.87
|
4.96
|
1,540
|
|
10/26/2018
|
-0.35 / -1.19%
|
27.45
|
29.00
|
27.40
|
29.00
|
27.45
|
4.79
|
510
|
|
10/25/2018
|
-0.15 / -0.51%
|
29.50
|
29.50
|
29.00
|
29.35
|
29.11
|
4.85
|
790
|
|
10/24/2018
|
-1.50 / -4.84%
|
29.05
|
30.00
|
29.00
|
29.50
|
29.82
|
4.87
|
570
|
|
10/23/2018
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
5.12
|
0
|
|
10/22/2018
|
0.00 / 0.00%
|
33.15
|
33.15
|
31.00
|
31.00
|
32.08
|
5.12
|
20
|
|
10/19/2018
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
5.12
|
0
|
|
10/18/2018
|
+1.00 / +3.33%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
5.12
|
10
|
|
10/17/2018
|
+0.30 / +1.01%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
4.96
|
10
|
|
10/16/2018
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
4.91
|
50
|
|
10/15/2018
|
+0.20 / +0.68%
|
29.00
|
29.80
|
29.00
|
29.70
|
29.38
|
4.91
|
350
|
|
10/12/2018
|
+0.55 / +1.90%
|
28.90
|
29.50
|
28.90
|
29.50
|
29.20
|
4.87
|
1,220
|
|
10/11/2018
|
-0.55 / -1.86%
|
29.50
|
29.50
|
28.00
|
28.95
|
28.33
|
4.78
|
8,930
|
|
10/10/2018
|
+0.50 / +1.72%
|
29.00
|
29.50
|
29.00
|
29.50
|
29.03
|
4.87
|
5,340
|
|
10/9/2018
|
+0.05 / +0.17%
|
28.80
|
29.00
|
28.50
|
29.00
|
28.86
|
4.79
|
2,010
|
|
10/8/2018
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.00
|
28.95
|
28.32
|
4.78
|
3,460
|
|
10/5/2018
|
+0.75 / +2.66%
|
29.00
|
29.00
|
28.00
|
28.95
|
28.28
|
4.78
|
2,440
|
|
10/4/2018
|
-1.60 / -5.37%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
4.66
|
10
|
|
10/3/2018
|
-0.20 / -0.67%
|
30.80
|
30.80
|
28.20
|
29.80
|
29.90
|
4.92
|
1,320
|
|
10/2/2018
|
-0.80 / -2.60%
|
28.80
|
30.50
|
28.70
|
30.00
|
29.50
|
4.96
|
2,520
|
|
10/1/2018
|
+0.30 / +0.98%
|
31.00
|
31.00
|
30.80
|
30.80
|
30.90
|
5.09
|
90
|
|
9/28/2018
|
+0.70 / +2.35%
|
30.50
|
30.80
|
29.00
|
30.50
|
29.41
|
5.04
|
1,700
|
|
9/27/2018
|
-2.20 / -6.88%
|
30.00
|
30.50
|
29.80
|
29.80
|
30.13
|
4.92
|
1,560
|
|
9/26/2018
|
+1.20 / +3.90%
|
31.60
|
32.00
|
31.60
|
32.00
|
31.80
|
5.29
|
20
|
|
9/25/2018
|
0.00 / 0.00%
|
32.00
|
32.00
|
29.00
|
30.80
|
29.08
|
5.09
|
3,680
|
|
9/24/2018
|
+1.80 / +6.21%
|
30.00
|
30.80
|
29.00
|
30.80
|
29.65
|
5.09
|
1,720
|
|
9/21/2018
|
-1.00 / -3.33%
|
31.00
|
32.10
|
28.00
|
29.00
|
28.15
|
4.79
|
2,380
|
|
9/20/2018
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
4.96
|
90
|
|
9/19/2018
|
0.00 / 0.00%
|
29.95
|
30.00
|
29.95
|
30.00
|
30.00
|
4.96
|
100
|
|
9/18/2018
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
4.96
|
70
|
|
|