|
Closing price on 10/6/2016
|
|
| Open |
53.30 |
| High |
54.30 |
| Low |
53.30 |
| Volume |
14,560 |
| Split-adjusted Price |
8.25 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2016
|
+1.30 / +2.45%
|
53.30
|
54.30
|
53.30
|
54.30
|
53.98
|
8.25
|
14,560
|
|
|
10/5/2016
|
-0.90 / -1.67%
|
54.60
|
54.80
|
53.00
|
53.00
|
53.49
|
8.06
|
4,580
|
|
|
10/4/2016
|
+0.70 / +1.32%
|
53.20
|
54.50
|
53.20
|
53.90
|
54.02
|
8.19
|
14,180
|
|
|
10/3/2016
|
+0.10 / +0.19%
|
53.10
|
54.40
|
53.00
|
53.20
|
53.06
|
8.09
|
10,780
|
|
|
9/30/2016
|
-0.90 / -1.67%
|
55.00
|
55.00
|
53.10
|
53.10
|
53.54
|
8.07
|
12,290
|
|
|
9/29/2016
|
-1.20 / -2.17%
|
54.00
|
56.90
|
54.00
|
54.00
|
55.34
|
8.21
|
38,510
|
|
|
9/28/2016
|
+3.20 / +6.15%
|
52.00
|
55.40
|
52.00
|
55.20
|
54.92
|
8.39
|
51,000
|
|
|
9/27/2016
|
+2.60 / +5.26%
|
49.40
|
52.80
|
49.40
|
52.00
|
50.89
|
7.91
|
33,640
|
|
|
9/26/2016
|
+1.20 / +2.49%
|
48.20
|
49.50
|
48.20
|
49.40
|
49.11
|
7.51
|
28,120
|
|
|
9/23/2016
|
-0.20 / -0.41%
|
48.40
|
48.70
|
47.50
|
48.20
|
48.36
|
7.33
|
8,210
|
|
|
9/22/2016
|
+1.20 / +2.54%
|
47.20
|
48.60
|
47.20
|
48.40
|
48.15
|
7.36
|
24,570
|
|
|
9/21/2016
|
0.00 / 0.00%
|
47.80
|
47.80
|
47.00
|
47.20
|
47.11
|
7.18
|
15,050
|
|
|
9/20/2016
|
-1.00 / -2.07%
|
48.70
|
48.70
|
47.20
|
47.20
|
47.75
|
7.18
|
10,660
|
|
|
9/19/2016
|
+0.20 / +0.42%
|
49.00
|
49.00
|
48.00
|
48.20
|
48.52
|
7.33
|
21,600
|
|
|
9/16/2016
|
+1.20 / +2.56%
|
46.50
|
48.50
|
46.50
|
48.00
|
47.89
|
7.30
|
40,970
|
|
|
9/15/2016
|
-0.30 / -0.64%
|
46.50
|
47.30
|
46.50
|
46.80
|
47.05
|
7.11
|
7,120
|
|
|
9/14/2016
|
+1.30 / +2.84%
|
45.50
|
47.30
|
45.50
|
47.10
|
46.54
|
7.16
|
15,020
|
|
|
9/13/2016
|
-1.50 / -3.17%
|
46.50
|
47.00
|
45.70
|
45.80
|
46.28
|
6.96
|
41,420
|
|
|
9/12/2016
|
-1.20 / -2.47%
|
48.50
|
49.70
|
47.30
|
47.30
|
48.16
|
7.19
|
12,770
|
|
|
9/9/2016
|
+0.10 / +0.21%
|
48.30
|
49.00
|
48.00
|
48.50
|
48.37
|
7.37
|
14,700
|
|
|
9/8/2016
|
+1.90 / +4.09%
|
46.50
|
48.50
|
46.50
|
48.40
|
47.76
|
7.36
|
28,160
|
|
|
9/7/2016
|
-0.60 / -1.27%
|
47.40
|
47.60
|
46.50
|
46.50
|
47.19
|
7.07
|
17,230
|
|
|
9/6/2016
|
+0.70 / +1.51%
|
46.70
|
48.00
|
46.00
|
47.10
|
46.81
|
7.16
|
34,630
|
|
|
9/5/2016
|
+2.40 / +5.45%
|
45.00
|
46.40
|
44.20
|
46.40
|
45.43
|
7.05
|
37,990
|
|
|
9/1/2016
|
+0.80 / +1.85%
|
41.70
|
44.30
|
41.70
|
44.00
|
43.87
|
6.69
|
28,080
|
|
|
8/31/2016
|
-0.40 / -0.92%
|
44.00
|
44.50
|
43.20
|
43.20
|
43.85
|
6.57
|
116,700
|
|
|
8/30/2016
|
+1.60 / +3.81%
|
42.00
|
43.80
|
41.80
|
43.60
|
43.02
|
6.63
|
15,620
|
|
|
8/29/2016
|
-0.80 / -1.87%
|
42.80
|
43.50
|
42.00
|
42.00
|
42.53
|
6.38
|
11,310
|
|
|
8/26/2016
|
+2.30 / +5.68%
|
40.50
|
42.90
|
40.50
|
42.80
|
42.16
|
6.51
|
68,140
|
|
|
8/25/2016
|
-1.20 / -2.88%
|
41.00
|
41.50
|
40.00
|
40.50
|
40.30
|
6.16
|
18,910
|
|
|