|
Closing price on 12/18/2020
|
|
| Open |
32.60 |
| High |
33.30 |
| Low |
32.60 |
| Volume |
9,450 |
| Split-adjusted Price |
7.03 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2020
|
+1.30 / +4.06%
|
32.60
|
33.30
|
32.60
|
33.30
|
32.80
|
7.03
|
9,450
|
|
|
12/17/2020
|
-1.10 / -3.32%
|
32.60
|
32.60
|
32.00
|
32.00
|
32.30
|
6.76
|
13,330
|
|
|
12/16/2020
|
-0.35 / -1.05%
|
33.30
|
33.30
|
33.00
|
33.10
|
33.17
|
6.99
|
2,630
|
|
|
12/15/2020
|
+0.45 / +1.36%
|
33.00
|
33.45
|
33.00
|
33.45
|
33.27
|
7.07
|
1,790
|
|
|
12/14/2020
|
-0.20 / -0.60%
|
33.20
|
33.20
|
33.00
|
33.00
|
33.00
|
6.97
|
350
|
|
|
12/11/2020
|
-0.30 / -0.90%
|
33.20
|
33.50
|
33.20
|
33.20
|
33.50
|
7.01
|
85,730
|
|
|
12/10/2020
|
+0.60 / +1.82%
|
32.85
|
33.50
|
32.85
|
33.50
|
33.08
|
7.08
|
32,610
|
|
|
12/9/2020
|
+0.40 / +1.23%
|
32.60
|
32.90
|
32.60
|
32.90
|
32.73
|
6.95
|
10,840
|
|
|
12/8/2020
|
0.00 / 0.00%
|
32.50
|
32.80
|
32.45
|
32.50
|
32.51
|
6.87
|
8,940
|
|
|
12/7/2020
|
-0.50 / -1.52%
|
33.00
|
33.00
|
32.10
|
32.50
|
32.34
|
6.87
|
2,950
|
|
|
12/4/2020
|
+0.50 / +1.54%
|
32.10
|
33.00
|
32.10
|
33.00
|
32.49
|
6.97
|
1,040
|
|
|
12/3/2020
|
0.00 / 0.00%
|
32.05
|
32.50
|
32.05
|
32.50
|
32.11
|
6.87
|
2,270
|
|
|
12/2/2020
|
0.00 / 0.00%
|
32.50
|
32.80
|
32.10
|
32.50
|
32.48
|
6.87
|
1,470
|
|
|
12/1/2020
|
-0.50 / -1.52%
|
33.00
|
33.00
|
32.50
|
32.50
|
32.50
|
6.87
|
1,010
|
|
|
11/30/2020
|
0.00 / 0.00%
|
32.05
|
33.00
|
32.05
|
33.00
|
32.13
|
6.97
|
2,700
|
|
|
11/27/2020
|
+0.40 / +1.23%
|
33.50
|
33.50
|
33.00
|
33.00
|
33.07
|
6.97
|
70
|
|
|
11/26/2020
|
0.00 / 0.00%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
6.89
|
0
|
|
|
11/25/2020
|
0.00 / 0.00%
|
33.00
|
33.00
|
32.60
|
32.60
|
32.62
|
6.89
|
16,910
|
|
|
11/24/2020
|
-0.40 / -1.21%
|
33.00
|
33.00
|
32.50
|
32.60
|
32.58
|
6.89
|
1,160
|
|
|
11/23/2020
|
0.00 / 0.00%
|
33.00
|
33.00
|
32.90
|
33.00
|
32.95
|
6.97
|
6,100
|
|
|
11/20/2020
|
+0.70 / +2.17%
|
32.50
|
33.00
|
32.50
|
33.00
|
32.50
|
6.97
|
5,910
|
|
|
11/19/2020
|
-0.25 / -0.77%
|
32.55
|
32.55
|
32.00
|
32.30
|
32.23
|
6.82
|
1,570
|
|
|
11/18/2020
|
-0.45 / -1.36%
|
33.00
|
33.00
|
32.55
|
32.55
|
32.60
|
6.88
|
1,050
|
|
|
11/17/2020
|
+0.25 / +0.76%
|
32.75
|
33.00
|
32.70
|
33.00
|
32.77
|
6.97
|
260
|
|
|
11/16/2020
|
-1.25 / -3.68%
|
33.30
|
33.90
|
32.75
|
32.75
|
33.88
|
6.92
|
1,010
|
|
|
11/13/2020
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
6.87
|
800
|
|
|
11/12/2020
|
0.00 / 0.00%
|
33.00
|
34.00
|
33.00
|
34.00
|
33.50
|
6.87
|
40
|
|
|
11/11/2020
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.50
|
34.00
|
34.00
|
6.87
|
1,030
|
|
|
11/10/2020
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.90
|
34.00
|
34.00
|
6.87
|
1,380
|
|
|
11/9/2020
|
+0.40 / +1.19%
|
34.50
|
34.50
|
34.00
|
34.00
|
34.05
|
6.87
|
1,130
|
|
|