|
Closing price on 11/7/2016
|
|
| Open |
45.50 |
| High |
47.30 |
| Low |
45.30 |
| Volume |
11,940 |
| Split-adjusted Price |
7.07 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2016
|
+1.30 / +2.88%
|
45.50
|
47.30
|
45.30
|
46.50
|
45.81
|
7.07
|
11,940
|
|
|
11/4/2016
|
+0.70 / +1.57%
|
45.00
|
45.50
|
44.30
|
45.20
|
44.39
|
6.87
|
2,230
|
|
|
11/3/2016
|
-1.00 / -2.20%
|
45.00
|
46.00
|
43.70
|
44.50
|
44.55
|
6.77
|
69,230
|
|
|
11/2/2016
|
+1.50 / +3.41%
|
44.00
|
45.70
|
44.00
|
45.50
|
45.33
|
6.92
|
36,510
|
|
|
11/1/2016
|
-1.70 / -3.72%
|
44.50
|
45.00
|
42.80
|
44.00
|
43.96
|
6.69
|
31,390
|
|
|
10/31/2016
|
-0.90 / -1.93%
|
46.60
|
46.60
|
45.00
|
45.70
|
45.25
|
6.95
|
19,270
|
|
|
10/28/2016
|
+0.60 / +1.30%
|
46.00
|
46.70
|
46.00
|
46.60
|
46.46
|
7.08
|
6,070
|
|
|
10/27/2016
|
+1.00 / +2.22%
|
47.80
|
48.00
|
45.75
|
46.00
|
47.30
|
6.99
|
10,000
|
|
|
10/26/2016
|
-1.50 / -3.23%
|
45.10
|
45.70
|
43.40
|
45.00
|
44.02
|
6.84
|
51,180
|
|
|
10/25/2016
|
-3.50 / -7.00%
|
49.00
|
49.00
|
46.50
|
46.50
|
47.18
|
7.07
|
26,920
|
|
|
10/24/2016
|
-1.50 / -2.91%
|
50.70
|
51.50
|
48.60
|
50.00
|
50.11
|
7.60
|
18,140
|
|
|
10/21/2016
|
-0.80 / -1.53%
|
51.00
|
52.00
|
51.00
|
51.50
|
51.23
|
7.83
|
5,270
|
|
|
10/20/2016
|
+0.30 / +0.58%
|
52.30
|
52.40
|
51.50
|
52.30
|
51.71
|
7.95
|
18,720
|
|
|
10/19/2016
|
-1.00 / -1.89%
|
53.00
|
53.10
|
50.50
|
52.00
|
51.98
|
7.91
|
7,560
|
|
|
10/18/2016
|
-0.30 / -0.56%
|
53.20
|
53.20
|
52.50
|
53.00
|
53.05
|
8.06
|
8,690
|
|
|
10/17/2016
|
-0.10 / -0.19%
|
54.00
|
54.00
|
53.00
|
53.30
|
53.25
|
8.10
|
3,230
|
|
|
10/14/2016
|
+0.40 / +0.75%
|
53.50
|
54.50
|
53.30
|
53.40
|
53.51
|
8.12
|
29,220
|
|
|
10/13/2016
|
+1.50 / +2.91%
|
52.50
|
53.00
|
52.00
|
53.00
|
52.50
|
8.06
|
6,400
|
|
|
10/12/2016
|
-1.50 / -2.83%
|
53.60
|
53.60
|
51.00
|
51.50
|
51.81
|
7.83
|
16,890
|
|
|
10/11/2016
|
0.00 / 0.00%
|
53.00
|
53.00
|
49.50
|
53.00
|
51.34
|
8.06
|
27,170
|
|
|
10/10/2016
|
-0.90 / -1.67%
|
53.10
|
54.50
|
52.90
|
53.00
|
53.44
|
8.06
|
9,730
|
|
|
10/7/2016
|
-0.40 / -0.74%
|
54.30
|
54.50
|
53.00
|
53.90
|
53.25
|
8.19
|
22,310
|
|
|
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
|
|
|