|
Closing price on 2/15/2022
|
|
| Open |
86.60 |
| High |
98.50 |
| Low |
86.20 |
| Volume |
3,700 |
| Split-adjusted Price |
20.48 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2022
|
+0.50 / +0.54%
|
86.60
|
98.50
|
86.20
|
93.00
|
88.65
|
20.48
|
3,700
|
|
|
2/14/2022
|
+2.60 / +2.89%
|
84.50
|
93.00
|
84.10
|
92.50
|
86.03
|
20.37
|
1,700
|
|
|
2/11/2022
|
+0.90 / +1.01%
|
85.20
|
93.00
|
85.20
|
89.90
|
87.83
|
19.80
|
1,900
|
|
|
2/10/2022
|
+0.20 / +0.23%
|
85.10
|
89.80
|
85.10
|
89.00
|
87.69
|
19.60
|
1,400
|
|
|
2/9/2022
|
+0.40 / +0.45%
|
85.20
|
94.00
|
84.00
|
88.80
|
86.98
|
19.56
|
1,600
|
|
|
2/8/2022
|
-6.60 / -6.95%
|
88.40
|
88.40
|
88.40
|
88.40
|
88.40
|
19.47
|
400
|
|
|
2/7/2022
|
+5.00 / +5.56%
|
96.00
|
96.30
|
83.90
|
95.00
|
88.95
|
20.92
|
2,800
|
|
|
1/28/2022
|
-3.00 / -3.23%
|
86.50
|
93.00
|
86.50
|
90.00
|
87.73
|
19.82
|
8,200
|
|
|
1/27/2022
|
-6.90 / -6.91%
|
99.90
|
102.50
|
93.00
|
93.00
|
93.51
|
20.48
|
4,400
|
|
|
1/26/2022
|
+1.90 / +1.94%
|
104.40
|
104.40
|
92.00
|
99.90
|
97.70
|
22.00
|
2,200
|
|
|
1/25/2022
|
+2.20 / +2.30%
|
99.40
|
99.50
|
90.00
|
98.00
|
93.44
|
21.58
|
2,000
|
|
|
1/24/2022
|
-7.20 / -6.99%
|
97.50
|
102.50
|
95.80
|
95.80
|
96.98
|
21.10
|
6,300
|
|
|
1/21/2022
|
+1.30 / +1.28%
|
108.00
|
108.50
|
96.50
|
103.00
|
105.26
|
22.68
|
3,400
|
|
|
1/20/2022
|
+6.50 / +6.83%
|
95.00
|
101.80
|
95.00
|
101.70
|
101.44
|
22.40
|
15,800
|
|
|
1/19/2022
|
+6.20 / +6.97%
|
94.50
|
95.20
|
90.00
|
95.20
|
94.61
|
20.97
|
15,800
|
|
|
1/18/2022
|
+2.00 / +2.30%
|
87.00
|
91.80
|
87.00
|
89.00
|
88.13
|
19.60
|
6,200
|
|
|
1/17/2022
|
+4.00 / +4.82%
|
83.00
|
87.00
|
83.00
|
87.00
|
85.79
|
19.16
|
11,600
|
|
|
1/14/2022
|
+1.20 / +1.47%
|
83.40
|
83.40
|
81.50
|
83.00
|
82.17
|
18.28
|
7,700
|
|
|
1/13/2022
|
0.00 / 0.00%
|
82.00
|
84.00
|
81.80
|
81.80
|
82.35
|
18.01
|
8,100
|
|
|
1/12/2022
|
+0.80 / +0.99%
|
81.90
|
82.00
|
79.10
|
81.80
|
81.39
|
18.01
|
16,500
|
|
|
1/11/2022
|
0.00 / 0.00%
|
81.00
|
81.90
|
80.90
|
81.00
|
80.99
|
17.84
|
10,100
|
|
|
1/10/2022
|
0.00 / 0.00%
|
81.00
|
81.00
|
78.40
|
81.00
|
79.03
|
17.84
|
2,200
|
|
|
1/7/2022
|
-1.00 / -1.22%
|
81.00
|
81.00
|
81.00
|
81.00
|
81.00
|
17.84
|
1,500
|
|
|
1/6/2022
|
-0.70 / -0.85%
|
80.50
|
82.00
|
78.50
|
82.00
|
80.27
|
18.06
|
3,400
|
|
|
1/5/2022
|
-0.60 / -0.72%
|
82.80
|
84.00
|
82.70
|
82.70
|
82.70
|
18.21
|
500
|
|
|
1/4/2022
|
-1.70 / -2.00%
|
80.30
|
83.40
|
80.00
|
83.30
|
80.46
|
18.35
|
1,700
|
|
|
12/31/2021
|
+2.10 / +2.53%
|
80.10
|
86.00
|
80.10
|
85.00
|
84.68
|
18.72
|
7,700
|
|
|
12/30/2021
|
0.00 / 0.00%
|
82.90
|
82.90
|
82.90
|
82.90
|
82.90
|
18.26
|
0
|
|
|
12/29/2021
|
0.00 / 0.00%
|
81.90
|
82.90
|
81.00
|
82.90
|
81.73
|
18.26
|
7,100
|
|
|
12/28/2021
|
0.00 / 0.00%
|
82.90
|
82.90
|
82.90
|
82.90
|
82.90
|
18.26
|
0
|
|
|