|
Closing price on 12/3/2020
|
|
| Open |
32.05 |
| High |
32.50 |
| Low |
32.05 |
| Volume |
2,270 |
| Split-adjusted Price |
6.62 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2020
|
0.00 / 0.00%
|
32.05
|
32.50
|
32.05
|
32.50
|
32.11
|
6.62
|
2,270
|
|
|
12/2/2020
|
0.00 / 0.00%
|
32.50
|
32.80
|
32.10
|
32.50
|
32.48
|
6.62
|
1,470
|
|
|
12/1/2020
|
-0.50 / -1.52%
|
33.00
|
33.00
|
32.50
|
32.50
|
32.50
|
6.62
|
1,010
|
|
|
11/30/2020
|
0.00 / 0.00%
|
32.05
|
33.00
|
32.05
|
33.00
|
32.13
|
6.72
|
2,700
|
|
|
11/27/2020
|
+0.40 / +1.23%
|
33.50
|
33.50
|
33.00
|
33.00
|
33.07
|
6.72
|
70
|
|
|
11/26/2020
|
0.00 / 0.00%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
6.64
|
0
|
|
|
11/25/2020
|
0.00 / 0.00%
|
33.00
|
33.00
|
32.60
|
32.60
|
32.62
|
6.64
|
16,910
|
|
|
11/24/2020
|
-0.40 / -1.21%
|
33.00
|
33.00
|
32.50
|
32.60
|
32.58
|
6.64
|
1,160
|
|
|
11/23/2020
|
0.00 / 0.00%
|
33.00
|
33.00
|
32.90
|
33.00
|
32.95
|
6.72
|
6,100
|
|
|
11/20/2020
|
+0.70 / +2.17%
|
32.50
|
33.00
|
32.50
|
33.00
|
32.50
|
6.72
|
5,910
|
|
|
11/19/2020
|
-0.25 / -0.77%
|
32.55
|
32.55
|
32.00
|
32.30
|
32.23
|
6.58
|
1,570
|
|
|
11/18/2020
|
-0.45 / -1.36%
|
33.00
|
33.00
|
32.55
|
32.55
|
32.60
|
6.63
|
1,050
|
|
|
11/17/2020
|
+0.25 / +0.76%
|
32.75
|
33.00
|
32.70
|
33.00
|
32.77
|
6.72
|
260
|
|
|
11/16/2020
|
-1.25 / -3.68%
|
33.30
|
33.90
|
32.75
|
32.75
|
33.88
|
6.67
|
1,010
|
|
|
11/13/2020
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
6.62
|
800
|
|
|
11/12/2020
|
0.00 / 0.00%
|
33.00
|
34.00
|
33.00
|
34.00
|
33.50
|
6.62
|
40
|
|
|
11/11/2020
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.50
|
34.00
|
34.00
|
6.62
|
1,030
|
|
|
11/10/2020
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.90
|
34.00
|
34.00
|
6.62
|
1,380
|
|
|
11/9/2020
|
+0.40 / +1.19%
|
34.50
|
34.50
|
34.00
|
34.00
|
34.05
|
6.62
|
1,130
|
|
|
11/6/2020
|
-0.30 / -0.88%
|
34.50
|
34.50
|
33.60
|
33.60
|
34.50
|
6.54
|
1,270
|
|
|
11/5/2020
|
-0.10 / -0.29%
|
34.00
|
34.00
|
33.90
|
33.90
|
33.96
|
6.60
|
80
|
|
|
11/4/2020
|
+0.80 / +2.41%
|
32.70
|
34.00
|
32.70
|
34.00
|
33.22
|
6.62
|
150
|
|
|
11/3/2020
|
-0.80 / -2.35%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
6.46
|
10
|
|
|
11/2/2020
|
+0.20 / +0.59%
|
33.80
|
34.00
|
33.00
|
34.00
|
33.15
|
6.62
|
1,220
|
|
|
10/30/2020
|
+1.25 / +3.84%
|
33.50
|
34.00
|
33.50
|
33.80
|
33.71
|
6.58
|
8,340
|
|
|
10/29/2020
|
-1.10 / -3.27%
|
33.65
|
33.65
|
32.55
|
32.55
|
32.55
|
6.34
|
830
|
|
|
10/28/2020
|
0.00 / 0.00%
|
33.65
|
33.65
|
33.65
|
33.65
|
33.65
|
6.55
|
0
|
|
|
10/27/2020
|
0.00 / 0.00%
|
33.65
|
33.65
|
33.65
|
33.65
|
33.65
|
6.55
|
0
|
|
|
10/26/2020
|
+0.15 / +0.45%
|
32.55
|
33.65
|
32.55
|
33.65
|
32.57
|
6.55
|
9,150
|
|
|
10/23/2020
|
-0.10 / -0.30%
|
32.90
|
33.50
|
32.90
|
33.50
|
33.33
|
6.52
|
510
|
|
|