|
Closing price on 11/26/2019
|
|
| Open |
29.05 |
| High |
29.90 |
| Low |
29.05 |
| Volume |
20 |
| Split-adjusted Price |
5.81 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2019
|
-0.90 / -2.92%
|
29.05
|
29.90
|
29.05
|
29.90
|
29.48
|
5.81
|
20
|
|
|
11/25/2019
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
5.98
|
50,560
|
|
|
11/22/2019
|
+0.90 / +3.01%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
5.98
|
10
|
|
|
11/21/2019
|
-0.80 / -2.61%
|
30.00
|
30.00
|
29.90
|
29.90
|
29.95
|
5.81
|
1,450
|
|
|
11/20/2019
|
+0.70 / +2.33%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
5.96
|
10
|
|
|
11/19/2019
|
-0.20 / -0.66%
|
29.80
|
30.00
|
29.80
|
30.00
|
29.85
|
5.83
|
6,800
|
|
|
11/18/2019
|
+0.30 / +1.00%
|
29.85
|
30.20
|
29.85
|
30.20
|
30.11
|
5.86
|
9,000
|
|
|
11/15/2019
|
-0.60 / -1.97%
|
29.50
|
29.90
|
29.50
|
29.90
|
29.70
|
5.81
|
20
|
|
|
11/14/2019
|
+0.50 / +1.67%
|
30.20
|
31.00
|
30.00
|
30.50
|
30.61
|
5.92
|
3,300
|
|
|
11/13/2019
|
+0.20 / +0.67%
|
29.50
|
30.00
|
29.50
|
30.00
|
29.75
|
5.83
|
250
|
|
|
11/12/2019
|
-0.45 / -1.49%
|
29.70
|
29.80
|
29.45
|
29.80
|
29.61
|
5.79
|
12,090
|
|
|
11/11/2019
|
+0.40 / +1.34%
|
28.75
|
30.50
|
28.75
|
30.25
|
30.28
|
5.87
|
11,030
|
|
|
11/8/2019
|
+1.75 / +6.23%
|
29.95
|
29.95
|
29.75
|
29.85
|
29.79
|
5.80
|
6,680
|
|
|
11/7/2019
|
-1.90 / -6.33%
|
30.00
|
31.20
|
28.10
|
28.10
|
30.69
|
5.46
|
3,910
|
|
|
11/6/2019
|
0.00 / 0.00%
|
31.40
|
31.40
|
30.00
|
30.00
|
30.70
|
5.83
|
190
|
|
|
11/5/2019
|
-1.50 / -4.76%
|
30.00
|
30.00
|
29.30
|
30.00
|
29.83
|
5.83
|
210
|
|
|
11/4/2019
|
+1.50 / +5.00%
|
31.50
|
31.50
|
27.90
|
31.50
|
28.10
|
6.12
|
3,060
|
|
|
11/1/2019
|
-0.90 / -2.78%
|
32.20
|
32.45
|
31.00
|
31.50
|
31.07
|
5.83
|
6,630
|
|
|
10/31/2019
|
0.00 / 0.00%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
5.99
|
0
|
|
|
10/30/2019
|
+0.65 / +2.05%
|
32.00
|
32.40
|
32.00
|
32.40
|
32.20
|
5.99
|
40
|
|
|
10/29/2019
|
+0.25 / +0.79%
|
32.50
|
32.50
|
31.00
|
31.75
|
32.11
|
5.87
|
1,090
|
|
|
10/28/2019
|
+1.40 / +4.65%
|
32.00
|
32.20
|
30.50
|
31.50
|
31.33
|
5.83
|
10,500
|
|
|
10/25/2019
|
-0.65 / -2.11%
|
31.80
|
31.80
|
30.10
|
30.10
|
30.95
|
5.57
|
120
|
|
|
10/24/2019
|
-0.25 / -0.81%
|
30.80
|
31.85
|
30.00
|
30.75
|
30.85
|
5.69
|
2,370
|
|
|
10/23/2019
|
+0.55 / +1.81%
|
31.90
|
31.90
|
30.95
|
31.00
|
31.87
|
5.73
|
7,720
|
|
|
10/22/2019
|
+0.45 / +1.50%
|
32.00
|
32.00
|
30.45
|
30.45
|
31.23
|
5.63
|
50
|
|
|
10/21/2019
|
-1.50 / -4.76%
|
31.95
|
32.00
|
30.00
|
30.00
|
31.25
|
5.55
|
160
|
|
|
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
|
|
|