|
Closing price on 2/17/2017
|
|
| Open |
36.50 |
| High |
36.50 |
| Low |
34.50 |
| Volume |
5,190 |
| Split-adjusted Price |
5.47 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2017
|
-1.10 / -3.06%
|
36.50
|
36.50
|
34.50
|
34.80
|
35.26
|
5.47
|
5,190
|
|
|
2/16/2017
|
+0.20 / +0.56%
|
35.90
|
36.50
|
35.90
|
35.90
|
36.13
|
5.65
|
11,070
|
|
|
2/15/2017
|
+0.05 / +0.14%
|
35.20
|
35.70
|
35.20
|
35.70
|
35.47
|
5.62
|
2,030
|
|
|
2/14/2017
|
-0.35 / -0.97%
|
36.00
|
36.00
|
35.20
|
35.65
|
35.31
|
5.61
|
13,000
|
|
|
2/13/2017
|
+0.50 / +1.41%
|
36.00
|
36.00
|
35.30
|
36.00
|
35.60
|
5.66
|
6,460
|
|
|
2/10/2017
|
-0.70 / -1.93%
|
36.00
|
36.00
|
35.30
|
35.50
|
35.47
|
5.58
|
3,580
|
|
|
2/9/2017
|
+0.80 / +2.26%
|
35.60
|
36.20
|
35.05
|
36.20
|
35.67
|
5.69
|
7,990
|
|
|
2/8/2017
|
-0.90 / -2.48%
|
35.60
|
35.60
|
35.20
|
35.40
|
35.40
|
5.57
|
1,130
|
|
|
2/7/2017
|
+0.70 / +1.97%
|
35.60
|
36.30
|
35.00
|
36.30
|
35.29
|
5.71
|
23,210
|
|
|
2/6/2017
|
-0.35 / -0.97%
|
36.00
|
36.00
|
35.10
|
35.60
|
35.38
|
5.60
|
5,200
|
|
|
2/3/2017
|
-0.80 / -2.18%
|
36.50
|
36.65
|
35.00
|
35.95
|
35.21
|
5.65
|
11,390
|
|
|
2/2/2017
|
-0.05 / -0.14%
|
36.50
|
36.75
|
35.00
|
36.75
|
35.45
|
5.78
|
13,990
|
|
|
1/25/2017
|
+1.75 / +4.99%
|
36.00
|
36.80
|
36.00
|
36.80
|
36.36
|
5.79
|
2,530
|
|
|
1/24/2017
|
-1.25 / -3.44%
|
36.00
|
36.00
|
34.90
|
35.05
|
35.23
|
5.51
|
14,960
|
|
|
1/23/2017
|
+0.50 / +1.40%
|
36.00
|
36.50
|
35.00
|
36.30
|
35.40
|
5.71
|
15,170
|
|
|
1/20/2017
|
+0.90 / +2.58%
|
35.80
|
35.80
|
35.20
|
35.80
|
35.38
|
5.63
|
5,370
|
|
|
1/19/2017
|
+0.50 / +1.45%
|
34.60
|
36.50
|
34.60
|
34.90
|
34.92
|
5.49
|
13,060
|
|
|
1/18/2017
|
-0.95 / -2.69%
|
34.00
|
36.00
|
34.00
|
34.40
|
35.05
|
5.41
|
30,610
|
|
|
1/17/2017
|
-2.65 / -6.97%
|
36.10
|
36.50
|
35.35
|
35.35
|
35.49
|
5.56
|
31,810
|
|
|
1/16/2017
|
-0.30 / -0.78%
|
39.20
|
39.50
|
37.00
|
38.00
|
37.65
|
5.98
|
11,580
|
|
|
1/13/2017
|
+0.90 / +2.41%
|
37.40
|
38.50
|
37.00
|
38.30
|
37.78
|
6.02
|
5,400
|
|
|
1/12/2017
|
+0.60 / +1.63%
|
36.80
|
37.40
|
36.70
|
37.40
|
36.82
|
5.88
|
5,540
|
|
|
1/11/2017
|
0.00 / 0.00%
|
36.80
|
37.45
|
36.00
|
36.80
|
36.29
|
5.79
|
7,770
|
|
|
1/10/2017
|
+0.40 / +1.10%
|
36.80
|
36.90
|
36.20
|
36.80
|
36.60
|
5.79
|
5,300
|
|
|
1/9/2017
|
+0.20 / +0.55%
|
36.20
|
36.80
|
36.00
|
36.40
|
36.02
|
5.73
|
4,830
|
|
|
1/6/2017
|
+0.60 / +1.69%
|
35.50
|
36.50
|
35.50
|
36.20
|
35.92
|
5.69
|
7,460
|
|
|
1/5/2017
|
+0.95 / +2.74%
|
35.00
|
36.00
|
34.50
|
35.60
|
35.59
|
5.60
|
590
|
|
|
1/4/2017
|
-0.35 / -1.00%
|
34.25
|
36.00
|
34.25
|
34.65
|
35.27
|
5.45
|
6,380
|
|
|
1/3/2017
|
+0.20 / +0.57%
|
35.80
|
35.80
|
34.50
|
35.00
|
34.62
|
5.51
|
1,820
|
|
|
12/30/2016
|
-0.20 / -0.57%
|
34.00
|
34.85
|
33.80
|
34.80
|
34.36
|
5.47
|
2,910
|
|
|