|
Closing price on 12/19/2016
|
|
| Open |
35.85 |
| High |
35.85 |
| Low |
34.00 |
| Volume |
14,700 |
| Split-adjusted Price |
5.31 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2016
|
0.00 / 0.00%
|
35.85
|
35.85
|
34.00
|
35.00
|
34.82
|
5.31
|
14,700
|
|
|
12/16/2016
|
0.00 / 0.00%
|
34.90
|
35.85
|
34.00
|
35.00
|
34.48
|
5.31
|
3,190
|
|
|
12/15/2016
|
+0.10 / +0.29%
|
34.90
|
35.90
|
34.90
|
35.00
|
35.00
|
5.31
|
6,400
|
|
|
12/14/2016
|
+0.95 / +2.80%
|
35.95
|
35.95
|
32.00
|
34.90
|
33.29
|
5.29
|
21,130
|
|
|
12/13/2016
|
-2.55 / -6.99%
|
36.95
|
36.95
|
33.95
|
33.95
|
34.02
|
5.15
|
74,390
|
|
|
12/12/2016
|
-0.20 / -0.54%
|
37.15
|
37.15
|
35.00
|
36.50
|
35.45
|
5.54
|
7,730
|
|
|
12/9/2016
|
-0.60 / -1.61%
|
37.20
|
37.20
|
36.10
|
36.70
|
36.28
|
5.57
|
13,700
|
|
|
12/8/2016
|
+0.30 / +0.81%
|
37.50
|
37.50
|
37.00
|
37.30
|
37.33
|
5.66
|
1,490
|
|
|
12/7/2016
|
+1.00 / +2.78%
|
36.00
|
37.35
|
36.00
|
37.00
|
36.59
|
5.61
|
5,740
|
|
|
12/6/2016
|
-1.20 / -3.23%
|
36.50
|
36.80
|
36.00
|
36.00
|
36.27
|
5.46
|
2,840
|
|
|
12/5/2016
|
-0.20 / -0.53%
|
38.00
|
38.00
|
37.00
|
37.20
|
37.27
|
5.64
|
19,290
|
|
|
12/2/2016
|
+0.70 / +1.91%
|
36.40
|
37.50
|
35.80
|
37.40
|
36.35
|
5.67
|
6,190
|
|
|
12/1/2016
|
-0.40 / -1.08%
|
37.10
|
38.00
|
36.50
|
36.70
|
36.80
|
5.57
|
10,300
|
|
|
11/30/2016
|
-2.00 / -5.12%
|
38.00
|
40.50
|
36.40
|
37.10
|
36.52
|
5.63
|
122,430
|
|
|
11/29/2016
|
-2.90 / -6.90%
|
42.00
|
42.00
|
39.10
|
39.10
|
39.61
|
5.93
|
6,690
|
|
|
11/28/2016
|
+0.55 / +1.33%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
6.37
|
60
|
|
|
11/25/2016
|
-0.05 / -0.12%
|
41.00
|
43.00
|
39.30
|
41.45
|
40.18
|
6.29
|
10,180
|
|
|
11/24/2016
|
-0.10 / -0.24%
|
44.40
|
44.40
|
40.10
|
41.50
|
41.75
|
6.29
|
4,910
|
|
|
11/23/2016
|
-0.40 / -0.95%
|
43.00
|
43.10
|
41.60
|
41.60
|
41.84
|
6.31
|
2,820
|
|
|
11/22/2016
|
-2.80 / -6.25%
|
43.90
|
44.80
|
42.00
|
42.00
|
43.27
|
6.37
|
10,030
|
|
|
11/21/2016
|
-0.20 / -0.44%
|
45.00
|
45.00
|
44.55
|
44.80
|
44.91
|
6.57
|
8,750
|
|
|
11/18/2016
|
-0.35 / -0.77%
|
44.20
|
45.00
|
44.20
|
45.00
|
44.60
|
6.60
|
140
|
|
|
11/17/2016
|
-0.15 / -0.33%
|
44.05
|
45.35
|
44.00
|
45.35
|
44.69
|
6.65
|
960
|
|
|
11/16/2016
|
0.00 / 0.00%
|
45.50
|
46.00
|
45.50
|
45.50
|
45.63
|
6.67
|
260
|
|
|
11/15/2016
|
0.00 / 0.00%
|
44.10
|
45.50
|
44.10
|
45.50
|
44.24
|
6.67
|
6,940
|
|
|
11/14/2016
|
+1.30 / +2.94%
|
44.20
|
45.50
|
44.00
|
45.50
|
44.27
|
6.67
|
8,200
|
|
|
11/11/2016
|
-2.75 / -5.86%
|
46.10
|
47.00
|
44.20
|
44.20
|
44.86
|
6.48
|
35,600
|
|
|
11/10/2016
|
+0.45 / +0.97%
|
48.00
|
48.00
|
46.00
|
46.95
|
46.52
|
6.88
|
4,170
|
|
|
11/9/2016
|
-0.50 / -1.06%
|
47.40
|
47.40
|
44.60
|
46.50
|
45.45
|
6.82
|
16,960
|
|
|
11/8/2016
|
+0.50 / +1.08%
|
46.95
|
47.50
|
46.50
|
47.00
|
46.95
|
6.89
|
63,330
|
|
|