|
Closing price on 12/9/2021
|
|
| Open |
84.90 |
| High |
84.90 |
| Low |
81.20 |
| Volume |
2,700 |
| Split-adjusted Price |
18.28 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2021
|
+1.00 / +1.22%
|
84.90
|
84.90
|
81.20
|
83.00
|
81.85
|
18.28
|
2,700
|
|
|
12/8/2021
|
-0.80 / -0.97%
|
82.00
|
85.00
|
80.30
|
82.00
|
81.39
|
18.06
|
3,600
|
|
|
12/7/2021
|
0.00 / 0.00%
|
82.80
|
85.00
|
82.80
|
82.80
|
83.81
|
18.24
|
1,600
|
|
|
12/6/2021
|
+0.50 / +0.61%
|
82.80
|
82.80
|
82.80
|
82.80
|
82.80
|
18.24
|
100
|
|
|
12/3/2021
|
-0.60 / -0.72%
|
82.50
|
84.70
|
78.60
|
82.30
|
81.78
|
18.13
|
4,500
|
|
|
12/2/2021
|
0.00 / 0.00%
|
82.90
|
84.90
|
82.90
|
82.90
|
83.13
|
18.26
|
1,600
|
|
|
12/1/2021
|
+0.10 / +0.12%
|
78.80
|
84.60
|
78.80
|
82.90
|
82.97
|
18.26
|
6,400
|
|
|
11/30/2021
|
+1.00 / +1.22%
|
78.10
|
83.90
|
78.10
|
82.80
|
81.86
|
18.24
|
11,900
|
|
|
11/29/2021
|
+2.20 / +2.76%
|
76.50
|
85.00
|
76.50
|
81.80
|
79.39
|
18.01
|
7,200
|
|
|
11/26/2021
|
-0.20 / -0.25%
|
79.80
|
79.80
|
78.50
|
79.60
|
79.80
|
17.53
|
400
|
|
|
11/25/2021
|
+1.20 / +1.53%
|
79.90
|
79.90
|
78.00
|
79.80
|
78.94
|
17.57
|
4,700
|
|
|
11/24/2021
|
+0.60 / +0.77%
|
78.00
|
79.70
|
78.00
|
78.60
|
78.16
|
17.31
|
3,800
|
|
|
11/23/2021
|
-0.60 / -0.76%
|
75.20
|
80.00
|
75.20
|
78.00
|
77.54
|
17.18
|
3,500
|
|
|
11/22/2021
|
-1.40 / -1.75%
|
76.00
|
85.50
|
76.00
|
78.60
|
79.58
|
17.31
|
13,000
|
|
|
11/19/2021
|
0.00 / 0.00%
|
76.10
|
84.90
|
76.10
|
80.00
|
79.46
|
17.62
|
21,400
|
|
|
11/18/2021
|
-0.40 / -0.50%
|
75.00
|
80.30
|
75.00
|
80.00
|
79.50
|
17.62
|
11,400
|
|
|
11/17/2021
|
+2.90 / +3.74%
|
73.70
|
81.40
|
73.70
|
80.40
|
79.49
|
17.71
|
1,600
|
|
|
11/16/2021
|
+0.50 / +0.65%
|
72.60
|
81.90
|
72.60
|
77.50
|
76.78
|
17.07
|
105,300
|
|
|
11/15/2021
|
+5.00 / +6.94%
|
72.70
|
77.00
|
71.50
|
77.00
|
75.25
|
16.96
|
80,500
|
|
|
11/12/2021
|
+0.50 / +0.70%
|
71.50
|
72.10
|
71.50
|
72.00
|
71.78
|
15.86
|
4,400
|
|
|
11/11/2021
|
0.00 / 0.00%
|
71.60
|
71.90
|
71.30
|
71.50
|
71.53
|
15.75
|
47,100
|
|
|
11/10/2021
|
0.00 / 0.00%
|
71.50
|
72.80
|
71.50
|
71.50
|
71.82
|
15.75
|
18,000
|
|
|
11/9/2021
|
-0.50 / -0.69%
|
72.00
|
72.00
|
70.20
|
71.50
|
71.04
|
15.75
|
18,900
|
|
|
11/8/2021
|
+0.10 / +0.14%
|
67.60
|
72.00
|
67.60
|
72.00
|
71.63
|
15.86
|
35,800
|
|
|
11/5/2021
|
-0.10 / -0.14%
|
71.90
|
71.90
|
70.10
|
71.90
|
70.59
|
15.83
|
40,800
|
|
|
11/4/2021
|
-1.90 / -2.57%
|
69.40
|
72.00
|
69.30
|
72.00
|
71.29
|
15.86
|
6,300
|
|
|
11/3/2021
|
-0.10 / -0.14%
|
70.00
|
74.00
|
70.00
|
73.90
|
71.25
|
16.28
|
800
|
|
|
11/2/2021
|
+4.00 / +5.71%
|
70.00
|
74.00
|
70.00
|
74.00
|
71.43
|
16.30
|
5,600
|
|
|
11/1/2021
|
+1.00 / +1.45%
|
68.80
|
73.70
|
68.80
|
70.00
|
69.16
|
15.42
|
9,100
|
|
|
10/29/2021
|
+4.50 / +6.98%
|
62.60
|
69.00
|
62.50
|
69.00
|
66.02
|
15.20
|
59,600
|
|
|