|
Closing price on 11/4/2019
|
|
| Open |
31.50 |
| High |
31.50 |
| Low |
27.90 |
| Volume |
3,060 |
| Split-adjusted Price |
6.12 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|