|
Closing price on 12/30/2016
|
|
| Open |
34.00 |
| High |
34.85 |
| Low |
33.80 |
| Volume |
2,910 |
| Split-adjusted Price |
5.47 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2016
|
-0.20 / -0.57%
|
34.00
|
34.85
|
33.80
|
34.80
|
34.36
|
5.47
|
2,910
|
|
|
12/29/2016
|
+0.55 / +1.60%
|
34.50
|
36.50
|
33.80
|
35.00
|
34.29
|
5.51
|
1,050
|
|
|
12/28/2016
|
+0.85 / +2.53%
|
34.50
|
34.50
|
33.70
|
34.45
|
33.83
|
5.42
|
3,990
|
|
|
12/27/2016
|
-0.90 / -2.61%
|
35.45
|
35.50
|
33.60
|
33.60
|
33.88
|
5.28
|
1,830
|
|
|
12/26/2016
|
+0.05 / +0.15%
|
34.50
|
34.50
|
33.80
|
34.50
|
34.33
|
5.43
|
30
|
|
|
12/23/2016
|
+0.65 / +1.92%
|
34.50
|
34.50
|
33.80
|
34.45
|
33.90
|
5.42
|
3,540
|
|
|
12/22/2016
|
-1.15 / -3.29%
|
35.05
|
35.20
|
33.80
|
33.80
|
33.98
|
5.32
|
11,860
|
|
|
12/21/2016
|
+0.95 / +2.79%
|
34.95
|
34.95
|
33.50
|
34.95
|
34.59
|
5.50
|
90
|
|
|
12/20/2016
|
-1.00 / -2.86%
|
35.95
|
35.95
|
34.00
|
34.00
|
34.87
|
5.35
|
6,710
|
|
|
12/19/2016
|
0.00 / 0.00%
|
35.85
|
35.85
|
34.00
|
35.00
|
34.82
|
5.51
|
14,700
|
|
|
12/16/2016
|
0.00 / 0.00%
|
34.90
|
35.85
|
34.00
|
35.00
|
34.48
|
5.51
|
3,190
|
|
|
12/15/2016
|
+0.10 / +0.29%
|
34.90
|
35.90
|
34.90
|
35.00
|
35.00
|
5.51
|
6,400
|
|
|
12/14/2016
|
+0.95 / +2.80%
|
35.95
|
35.95
|
32.00
|
34.90
|
33.29
|
5.49
|
21,130
|
|
|
12/13/2016
|
-2.55 / -6.99%
|
36.95
|
36.95
|
33.95
|
33.95
|
34.02
|
5.34
|
74,390
|
|
|
12/12/2016
|
-0.20 / -0.54%
|
37.15
|
37.15
|
35.00
|
36.50
|
35.45
|
5.74
|
7,730
|
|
|
12/9/2016
|
-0.60 / -1.61%
|
37.20
|
37.20
|
36.10
|
36.70
|
36.28
|
5.77
|
13,700
|
|
|
12/8/2016
|
+0.30 / +0.81%
|
37.50
|
37.50
|
37.00
|
37.30
|
37.33
|
5.87
|
1,490
|
|
|
12/7/2016
|
+1.00 / +2.78%
|
36.00
|
37.35
|
36.00
|
37.00
|
36.59
|
5.82
|
5,740
|
|
|
12/6/2016
|
-1.20 / -3.23%
|
36.50
|
36.80
|
36.00
|
36.00
|
36.27
|
5.66
|
2,840
|
|
|
12/5/2016
|
-0.20 / -0.53%
|
38.00
|
38.00
|
37.00
|
37.20
|
37.27
|
5.85
|
19,290
|
|
|
12/2/2016
|
+0.70 / +1.91%
|
36.40
|
37.50
|
35.80
|
37.40
|
36.35
|
5.88
|
6,190
|
|
|
12/1/2016
|
-0.40 / -1.08%
|
37.10
|
38.00
|
36.50
|
36.70
|
36.80
|
5.77
|
10,300
|
|
|
11/30/2016
|
-2.00 / -5.12%
|
38.00
|
40.50
|
36.40
|
37.10
|
36.52
|
5.84
|
122,430
|
|
|
11/29/2016
|
-2.90 / -6.90%
|
42.00
|
42.00
|
39.10
|
39.10
|
39.61
|
6.15
|
6,690
|
|
|
11/28/2016
|
+0.55 / +1.33%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
6.61
|
60
|
|
|
11/25/2016
|
-0.05 / -0.12%
|
41.00
|
43.00
|
39.30
|
41.45
|
40.18
|
6.52
|
10,180
|
|
|
11/24/2016
|
-0.10 / -0.24%
|
44.40
|
44.40
|
40.10
|
41.50
|
41.75
|
6.53
|
4,910
|
|
|
11/23/2016
|
-0.40 / -0.95%
|
43.00
|
43.10
|
41.60
|
41.60
|
41.84
|
6.54
|
2,820
|
|
|
11/22/2016
|
-2.80 / -6.25%
|
43.90
|
44.80
|
42.00
|
42.00
|
43.27
|
6.61
|
10,030
|
|
|
11/21/2016
|
-0.20 / -0.44%
|
45.00
|
45.00
|
44.55
|
44.80
|
44.91
|
6.81
|
8,750
|
|
|