|
Closing price on 10/6/2021
|
|
| Open |
62.00 |
| High |
64.50 |
| Low |
60.10 |
| Volume |
3,300 |
| Split-adjusted Price |
12.19 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2021
|
-0.10 / -0.15%
|
62.00
|
64.50
|
60.10
|
64.50
|
61.82
|
12.19
|
3,300
|
|
|
10/5/2021
|
-0.10 / -0.15%
|
64.60
|
64.60
|
64.60
|
64.60
|
64.60
|
12.21
|
100
|
|
|
10/4/2021
|
+1.70 / +2.70%
|
61.30
|
64.90
|
61.30
|
64.70
|
62.00
|
12.22
|
1,500
|
|
|
10/1/2021
|
-1.40 / -2.17%
|
64.30
|
67.10
|
63.00
|
63.00
|
64.25
|
11.90
|
1,700
|
|
|
9/30/2021
|
0.00 / 0.00%
|
63.70
|
64.40
|
63.70
|
64.40
|
63.85
|
12.17
|
1,300
|
|
|
9/29/2021
|
+1.50 / +2.38%
|
63.80
|
66.90
|
63.80
|
64.40
|
64.86
|
12.17
|
3,500
|
|
|
9/28/2021
|
+0.60 / +0.96%
|
61.90
|
62.90
|
60.30
|
62.90
|
61.72
|
11.88
|
2,900
|
|
|
9/27/2021
|
-1.50 / -2.35%
|
61.80
|
62.30
|
61.60
|
62.30
|
61.71
|
11.77
|
14,600
|
|
|
9/24/2021
|
-0.30 / -0.47%
|
61.80
|
63.80
|
61.70
|
63.80
|
62.89
|
12.05
|
900
|
|
|
9/23/2021
|
-0.10 / -0.16%
|
64.10
|
64.10
|
61.80
|
64.10
|
63.33
|
12.11
|
300
|
|
|
9/22/2021
|
+2.20 / +3.55%
|
63.90
|
64.20
|
61.80
|
64.20
|
63.57
|
12.13
|
2,800
|
|
|
9/21/2021
|
-1.80 / -2.82%
|
63.80
|
65.30
|
62.00
|
62.00
|
62.79
|
11.71
|
3,800
|
|
|
9/20/2021
|
-1.30 / -1.95%
|
63.10
|
66.30
|
63.00
|
65.30
|
64.17
|
12.05
|
1,200
|
|
|
9/17/2021
|
+3.00 / +4.72%
|
62.10
|
66.60
|
62.10
|
66.60
|
63.91
|
12.29
|
8,700
|
|
|
9/16/2021
|
-1.00 / -1.55%
|
62.50
|
64.30
|
62.50
|
63.60
|
63.25
|
11.74
|
2,100
|
|
|
9/15/2021
|
-0.20 / -0.31%
|
62.30
|
64.60
|
62.30
|
64.60
|
63.64
|
11.92
|
1,100
|
|
|
9/14/2021
|
-0.10 / -0.15%
|
62.00
|
64.80
|
62.00
|
64.80
|
64.44
|
11.96
|
900
|
|
|
9/13/2021
|
-2.20 / -3.28%
|
62.70
|
67.50
|
62.50
|
64.90
|
62.83
|
11.98
|
76,400
|
|
|
9/10/2021
|
+3.50 / +5.50%
|
61.00
|
67.10
|
61.00
|
67.10
|
63.36
|
12.39
|
28,000
|
|
|
9/9/2021
|
-0.40 / -0.63%
|
61.80
|
64.40
|
61.10
|
63.60
|
62.41
|
11.74
|
2,900
|
|
|
9/8/2021
|
-0.30 / -0.47%
|
60.80
|
64.70
|
60.80
|
64.00
|
62.00
|
11.81
|
500
|
|
|
9/7/2021
|
-0.50 / -0.77%
|
61.60
|
64.90
|
60.30
|
64.30
|
61.59
|
11.87
|
85,300
|
|
|
9/6/2021
|
+1.30 / +2.05%
|
61.00
|
65.00
|
61.00
|
64.80
|
63.60
|
11.96
|
5,000
|
|
|
9/1/2021
|
-2.40 / -3.64%
|
62.10
|
65.00
|
61.30
|
63.50
|
63.36
|
11.72
|
11,600
|
|
|
8/31/2021
|
+4.10 / +6.63%
|
60.20
|
66.00
|
60.20
|
65.90
|
63.21
|
12.16
|
7,800
|
|
|
8/30/2021
|
+1.70 / +2.83%
|
61.00
|
61.80
|
60.10
|
61.80
|
60.38
|
11.41
|
44,900
|
|
|
8/27/2021
|
-1.80 / -2.91%
|
59.10
|
63.00
|
59.10
|
60.10
|
59.92
|
11.09
|
25,300
|
|
|
8/26/2021
|
+1.70 / +2.82%
|
58.30
|
63.50
|
58.30
|
61.90
|
60.22
|
11.43
|
75,500
|
|
|
8/25/2021
|
-3.70 / -5.79%
|
60.20
|
63.80
|
60.20
|
60.20
|
60.26
|
11.11
|
19,300
|
|
|
8/24/2021
|
+0.90 / +1.43%
|
59.60
|
63.90
|
59.60
|
63.90
|
60.00
|
11.80
|
200
|
|
|