|
Closing price on 2/23/2016
|
|
| Open |
23.40 |
| High |
23.40 |
| Low |
23.00 |
| Volume |
4,800 |
| Split-adjusted Price |
3.50 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2016
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.00
|
23.00
|
23.16
|
3.50
|
4,800
|
|
|
2/22/2016
|
-0.50 / -2.13%
|
23.30
|
23.30
|
23.00
|
23.00
|
23.09
|
3.50
|
10,740
|
|
|
2/19/2016
|
+0.10 / +0.43%
|
23.10
|
23.50
|
23.10
|
23.50
|
23.30
|
3.57
|
920
|
|
|
2/18/2016
|
+0.20 / +0.86%
|
23.00
|
23.40
|
23.00
|
23.40
|
23.08
|
3.56
|
1,560
|
|
|
2/17/2016
|
-0.20 / -0.85%
|
23.50
|
23.50
|
23.20
|
23.20
|
23.35
|
3.53
|
6,390
|
|
|
2/16/2016
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
3.56
|
0
|
|
|
2/15/2016
|
-0.10 / -0.43%
|
23.70
|
24.00
|
23.00
|
23.40
|
23.53
|
3.56
|
4,090
|
|
|
2/5/2016
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
3.57
|
0
|
|
|
2/4/2016
|
+0.50 / +2.17%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
3.57
|
10
|
|
|
2/3/2016
|
+0.40 / +1.77%
|
22.60
|
23.00
|
22.60
|
23.00
|
22.80
|
3.50
|
100
|
|
|
2/2/2016
|
-1.00 / -4.24%
|
22.50
|
23.50
|
22.50
|
22.60
|
22.55
|
3.44
|
7,360
|
|
|
2/1/2016
|
+0.10 / +0.43%
|
22.00
|
23.60
|
22.00
|
23.60
|
22.01
|
3.59
|
2,090
|
|
|
1/29/2016
|
+1.00 / +4.44%
|
22.60
|
23.50
|
22.60
|
23.50
|
22.73
|
3.57
|
140
|
|
|
1/28/2016
|
-1.10 / -4.66%
|
22.80
|
23.00
|
22.50
|
22.50
|
22.54
|
3.42
|
15,080
|
|
|
1/27/2016
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
3.59
|
0
|
|
|
1/26/2016
|
+0.60 / +2.61%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
3.59
|
30
|
|
|
1/25/2016
|
-0.80 / -3.36%
|
23.00
|
23.80
|
23.00
|
23.00
|
23.21
|
3.50
|
6,980
|
|
|
1/22/2016
|
0.00 / 0.00%
|
23.10
|
23.80
|
22.50
|
23.80
|
22.89
|
3.62
|
11,880
|
|
|
1/21/2016
|
-0.20 / -0.83%
|
23.00
|
23.80
|
23.00
|
23.80
|
23.06
|
3.62
|
7,650
|
|
|
1/20/2016
|
+0.70 / +3.00%
|
23.20
|
24.00
|
23.20
|
24.00
|
23.26
|
3.65
|
540
|
|
|
1/19/2016
|
-0.30 / -1.27%
|
24.20
|
24.20
|
23.30
|
23.30
|
23.89
|
3.54
|
620
|
|
|
1/18/2016
|
-1.30 / -5.22%
|
23.60
|
25.10
|
23.60
|
23.60
|
23.63
|
3.59
|
2,180
|
|
|
1/15/2016
|
0.00 / 0.00%
|
24.50
|
25.30
|
24.50
|
24.90
|
24.51
|
3.79
|
12,250
|
|
|
1/14/2016
|
+1.40 / +5.96%
|
23.00
|
24.90
|
23.00
|
24.90
|
23.03
|
3.79
|
3,070
|
|
|
1/13/2016
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
3.57
|
0
|
|
|
1/12/2016
|
+0.40 / +1.73%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.08
|
3.57
|
3,510
|
|
|
1/11/2016
|
-0.40 / -1.70%
|
23.20
|
23.20
|
23.00
|
23.10
|
23.12
|
3.51
|
6,660
|
|
|
1/8/2016
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.00
|
23.50
|
23.08
|
3.57
|
4,160
|
|
|
1/7/2016
|
+0.50 / +2.17%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.01
|
3.57
|
15,170
|
|
|
1/6/2016
|
0.00 / 0.00%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.03
|
3.50
|
6,830
|
|
|