|
Closing price on 12/8/2015
|
|
| Open |
22.10 |
| High |
23.00 |
| Low |
22.10 |
| Volume |
6,010 |
| Split-adjusted Price |
3.37 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2015
|
+0.40 / +1.77%
|
22.10
|
23.00
|
22.10
|
23.00
|
22.46
|
3.37
|
6,010
|
|
|
12/7/2015
|
+0.30 / +1.35%
|
22.60
|
22.60
|
22.30
|
22.60
|
22.31
|
3.31
|
1,300
|
|
|
12/4/2015
|
-0.80 / -3.46%
|
23.40
|
23.50
|
22.30
|
22.30
|
22.78
|
3.27
|
9,220
|
|
|
12/3/2015
|
+1.20 / +5.48%
|
23.00
|
23.10
|
22.80
|
23.10
|
22.95
|
3.39
|
4,750
|
|
|
12/2/2015
|
+0.60 / +2.82%
|
21.30
|
22.50
|
21.30
|
21.90
|
21.57
|
3.21
|
13,260
|
|
|
12/1/2015
|
+0.30 / +1.43%
|
21.00
|
22.00
|
21.00
|
21.30
|
21.35
|
3.12
|
35,450
|
|
|
11/30/2015
|
0.00 / 0.00%
|
21.50
|
22.00
|
21.00
|
21.00
|
21.38
|
3.08
|
9,430
|
|
|
11/27/2015
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.00
|
21.00
|
21.30
|
3.08
|
7,490
|
|
|
11/26/2015
|
-0.40 / -1.87%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.50
|
3.08
|
390
|
|
|
11/25/2015
|
+0.40 / +1.90%
|
21.00
|
21.50
|
21.00
|
21.40
|
21.10
|
3.14
|
10,190
|
|
|
11/24/2015
|
-0.10 / -0.47%
|
21.10
|
21.40
|
21.00
|
21.00
|
21.01
|
3.08
|
16,470
|
|
|
11/23/2015
|
-0.30 / -1.40%
|
22.00
|
22.80
|
21.00
|
21.10
|
21.08
|
3.09
|
14,280
|
|
|
11/20/2015
|
+0.40 / +1.90%
|
20.70
|
21.50
|
20.70
|
21.40
|
20.85
|
3.14
|
13,960
|
|
|
11/19/2015
|
+0.10 / +0.48%
|
21.30
|
21.30
|
21.00
|
21.00
|
21.03
|
3.08
|
9,560
|
|
|
11/18/2015
|
+0.40 / +1.95%
|
21.30
|
21.30
|
20.60
|
20.90
|
20.83
|
3.06
|
1,440
|
|
|
11/17/2015
|
0.00 / 0.00%
|
20.70
|
21.60
|
20.50
|
20.50
|
20.74
|
3.00
|
10,750
|
|
|
11/16/2015
|
+0.60 / +3.02%
|
20.70
|
20.70
|
20.00
|
20.50
|
20.17
|
3.00
|
1,190
|
|
|
11/13/2015
|
-0.50 / -2.45%
|
19.30
|
20.80
|
19.30
|
19.90
|
19.50
|
2.92
|
1,590
|
|
|
11/12/2015
|
+0.70 / +3.55%
|
19.70
|
20.40
|
19.50
|
20.40
|
19.59
|
2.99
|
4,340
|
|
|
11/11/2015
|
0.00 / 0.00%
|
19.80
|
20.90
|
19.70
|
19.70
|
20.03
|
2.89
|
5,640
|
|
|
11/10/2015
|
-0.70 / -3.43%
|
20.40
|
20.40
|
19.70
|
19.70
|
19.81
|
2.89
|
1,060
|
|
|
11/9/2015
|
+0.40 / +2.00%
|
20.80
|
20.90
|
20.40
|
20.40
|
20.63
|
2.99
|
70
|
|
|
11/6/2015
|
-0.60 / -2.91%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.30
|
2.93
|
3,990
|
|
|
11/5/2015
|
-0.40 / -1.90%
|
21.00
|
21.00
|
20.60
|
20.60
|
20.80
|
3.02
|
1,910
|
|
|
11/4/2015
|
+0.50 / +2.44%
|
20.00
|
21.00
|
20.00
|
21.00
|
20.69
|
3.08
|
4,640
|
|
|
11/3/2015
|
0.00 / 0.00%
|
20.00
|
21.00
|
19.90
|
20.50
|
20.46
|
3.00
|
2,590
|
|
|
11/2/2015
|
-1.50 / -6.82%
|
19.10
|
21.00
|
19.10
|
20.50
|
19.16
|
3.00
|
5,010
|
|
|
10/30/2015
|
+0.20 / +0.92%
|
21.80
|
22.00
|
21.30
|
22.00
|
21.82
|
3.00
|
10,130
|
|
|
10/29/2015
|
+0.30 / +1.40%
|
21.50
|
21.80
|
21.00
|
21.80
|
21.33
|
2.98
|
10,080
|
|
|
10/28/2015
|
+0.30 / +1.42%
|
22.00
|
22.00
|
21.10
|
21.50
|
21.15
|
2.94
|
14,800
|
|
|