|
Closing price on 12/23/2015
|
|
| Open |
23.80 |
| High |
23.80 |
| Low |
23.00 |
| Volume |
7,820 |
| Split-adjusted Price |
3.57 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2015
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.00
|
23.50
|
23.02
|
3.57
|
7,820
|
|
|
12/22/2015
|
-0.30 / -1.26%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
3.57
|
1,770
|
|
|
12/21/2015
|
+0.30 / +1.28%
|
24.90
|
24.90
|
23.00
|
23.80
|
23.60
|
3.62
|
2,670
|
|
|
12/18/2015
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
3.57
|
0
|
|
|
12/17/2015
|
+0.50 / +2.17%
|
23.50
|
23.50
|
23.00
|
23.50
|
23.38
|
3.57
|
2,490
|
|
|
12/16/2015
|
-0.20 / -0.86%
|
23.00
|
23.90
|
23.00
|
23.00
|
23.26
|
3.50
|
5,460
|
|
|
12/15/2015
|
-0.20 / -0.85%
|
23.50
|
23.50
|
23.20
|
23.20
|
23.35
|
3.53
|
3,220
|
|
|
12/14/2015
|
0.00 / 0.00%
|
22.10
|
23.50
|
22.10
|
23.40
|
23.05
|
3.56
|
2,820
|
|
|
12/11/2015
|
+1.20 / +5.41%
|
22.00
|
23.70
|
22.00
|
23.40
|
22.01
|
3.56
|
1,590
|
|
|
12/10/2015
|
-0.40 / -1.77%
|
23.00
|
23.00
|
22.20
|
22.20
|
22.22
|
3.37
|
630
|
|
|
12/9/2015
|
-0.40 / -1.74%
|
23.00
|
23.00
|
22.10
|
22.60
|
22.42
|
3.44
|
4,550
|
|
|
12/8/2015
|
+0.40 / +1.77%
|
22.10
|
23.00
|
22.10
|
23.00
|
22.46
|
3.50
|
6,010
|
|
|
12/7/2015
|
+0.30 / +1.35%
|
22.60
|
22.60
|
22.30
|
22.60
|
22.31
|
3.44
|
1,300
|
|
|
12/4/2015
|
-0.80 / -3.46%
|
23.40
|
23.50
|
22.30
|
22.30
|
22.78
|
3.39
|
9,220
|
|
|
12/3/2015
|
+1.20 / +5.48%
|
23.00
|
23.10
|
22.80
|
23.10
|
22.95
|
3.51
|
4,750
|
|
|
12/2/2015
|
+0.60 / +2.82%
|
21.30
|
22.50
|
21.30
|
21.90
|
21.57
|
3.33
|
13,260
|
|
|
12/1/2015
|
+0.30 / +1.43%
|
21.00
|
22.00
|
21.00
|
21.30
|
21.35
|
3.24
|
35,450
|
|
|
11/30/2015
|
0.00 / 0.00%
|
21.50
|
22.00
|
21.00
|
21.00
|
21.38
|
3.19
|
9,430
|
|
|
11/27/2015
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.00
|
21.00
|
21.30
|
3.19
|
7,490
|
|
|
11/26/2015
|
-0.40 / -1.87%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.50
|
3.19
|
390
|
|
|
11/25/2015
|
+0.40 / +1.90%
|
21.00
|
21.50
|
21.00
|
21.40
|
21.10
|
3.25
|
10,190
|
|
|
11/24/2015
|
-0.10 / -0.47%
|
21.10
|
21.40
|
21.00
|
21.00
|
21.01
|
3.19
|
16,470
|
|
|
11/23/2015
|
-0.30 / -1.40%
|
22.00
|
22.80
|
21.00
|
21.10
|
21.08
|
3.21
|
14,280
|
|
|
11/20/2015
|
+0.40 / +1.90%
|
20.70
|
21.50
|
20.70
|
21.40
|
20.85
|
3.25
|
13,960
|
|
|
11/19/2015
|
+0.10 / +0.48%
|
21.30
|
21.30
|
21.00
|
21.00
|
21.03
|
3.19
|
9,560
|
|
|
11/18/2015
|
+0.40 / +1.95%
|
21.30
|
21.30
|
20.60
|
20.90
|
20.83
|
3.18
|
1,440
|
|
|
11/17/2015
|
0.00 / 0.00%
|
20.70
|
21.60
|
20.50
|
20.50
|
20.74
|
3.12
|
10,750
|
|
|
11/16/2015
|
+0.60 / +3.02%
|
20.70
|
20.70
|
20.00
|
20.50
|
20.17
|
3.12
|
1,190
|
|
|
11/13/2015
|
-0.50 / -2.45%
|
19.30
|
20.80
|
19.30
|
19.90
|
19.50
|
3.03
|
1,590
|
|
|
11/12/2015
|
+0.70 / +3.55%
|
19.70
|
20.40
|
19.50
|
20.40
|
19.59
|
3.10
|
4,340
|
|
|