|
Closing price on 12/19/2019
|
|
| Open |
27.80 |
| High |
29.70 |
| Low |
27.80 |
| Volume |
1,890 |
| Split-adjusted Price |
5.32 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2019
|
-0.95 / -3.24%
|
27.80
|
29.70
|
27.80
|
28.40
|
28.04
|
5.32
|
1,890
|
|
|
12/18/2019
|
0.00 / 0.00%
|
29.35
|
29.35
|
29.35
|
29.35
|
29.35
|
5.49
|
120
|
|
|
12/17/2019
|
-0.05 / -0.17%
|
29.35
|
29.35
|
29.35
|
29.35
|
29.35
|
5.49
|
30
|
|
|
12/16/2019
|
+0.40 / +1.38%
|
29.75
|
29.75
|
28.10
|
29.40
|
29.25
|
5.50
|
160
|
|
|
12/13/2019
|
0.00 / 0.00%
|
28.90
|
29.00
|
28.90
|
29.00
|
28.99
|
5.43
|
690
|
|
|
12/12/2019
|
-1.40 / -4.61%
|
28.50
|
29.00
|
28.50
|
29.00
|
28.75
|
5.43
|
1,510
|
|
|
12/11/2019
|
0.00 / 0.00%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
5.69
|
40
|
|
|
12/10/2019
|
-0.40 / -1.30%
|
29.00
|
30.40
|
29.00
|
30.40
|
29.70
|
5.69
|
140
|
|
|
12/9/2019
|
+1.45 / +4.94%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
5.77
|
10
|
|
|
12/6/2019
|
+0.35 / +1.21%
|
29.20
|
29.40
|
28.00
|
29.35
|
28.61
|
5.49
|
3,740
|
|
|
12/5/2019
|
+0.05 / +0.17%
|
29.90
|
29.90
|
29.00
|
29.00
|
29.45
|
5.43
|
80
|
|
|
12/4/2019
|
-0.60 / -2.03%
|
28.95
|
28.95
|
28.95
|
28.95
|
28.95
|
5.42
|
10
|
|
|
12/3/2019
|
0.00 / 0.00%
|
29.55
|
29.55
|
29.55
|
29.55
|
29.55
|
5.53
|
20
|
|
|
12/2/2019
|
+0.65 / +2.25%
|
29.50
|
29.55
|
27.25
|
29.55
|
27.36
|
5.53
|
2,010
|
|
|
11/29/2019
|
-0.60 / -2.03%
|
28.90
|
28.90
|
28.50
|
28.90
|
28.80
|
5.41
|
260
|
|
|
11/28/2019
|
-0.50 / -1.67%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
5.52
|
20,010
|
|
|
11/27/2019
|
+0.10 / +0.33%
|
29.00
|
30.00
|
29.00
|
30.00
|
29.35
|
5.62
|
8,620
|
|
|
11/26/2019
|
-0.90 / -2.92%
|
29.05
|
29.90
|
29.05
|
29.90
|
29.48
|
5.60
|
20
|
|
|
11/25/2019
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
5.77
|
50,560
|
|
|
11/22/2019
|
+0.90 / +3.01%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
5.77
|
10
|
|
|
11/21/2019
|
-0.80 / -2.61%
|
30.00
|
30.00
|
29.90
|
29.90
|
29.95
|
5.60
|
1,450
|
|
|
11/20/2019
|
+0.70 / +2.33%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
5.75
|
10
|
|
|
11/19/2019
|
-0.20 / -0.66%
|
29.80
|
30.00
|
29.80
|
30.00
|
29.85
|
5.62
|
6,800
|
|
|
11/18/2019
|
+0.30 / +1.00%
|
29.85
|
30.20
|
29.85
|
30.20
|
30.11
|
5.65
|
9,000
|
|
|
11/15/2019
|
-0.60 / -1.97%
|
29.50
|
29.90
|
29.50
|
29.90
|
29.70
|
5.60
|
20
|
|
|
11/14/2019
|
+0.50 / +1.67%
|
30.20
|
31.00
|
30.00
|
30.50
|
30.61
|
5.71
|
3,300
|
|
|
11/13/2019
|
+0.20 / +0.67%
|
29.50
|
30.00
|
29.50
|
30.00
|
29.75
|
5.62
|
250
|
|
|
11/12/2019
|
-0.45 / -1.49%
|
29.70
|
29.80
|
29.45
|
29.80
|
29.61
|
5.58
|
12,090
|
|
|
11/11/2019
|
+0.40 / +1.34%
|
28.75
|
30.50
|
28.75
|
30.25
|
30.28
|
5.66
|
11,030
|
|
|
11/8/2019
|
+1.75 / +6.23%
|
29.95
|
29.95
|
29.75
|
29.85
|
29.79
|
5.59
|
6,680
|
|
|