|
Closing price on 2/26/2021
|
|
| Open |
58.30 |
| High |
61.00 |
| Low |
56.40 |
| Volume |
1,400 |
| Split-adjusted Price |
12.63 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2021
|
+1.80 / +3.10%
|
58.30
|
61.00
|
56.40
|
59.80
|
58.97
|
12.63
|
1,400
|
|
|
2/25/2021
|
+1.00 / +1.75%
|
57.00
|
59.50
|
57.00
|
58.00
|
57.11
|
12.25
|
3,100
|
|
|
2/24/2021
|
-2.50 / -4.20%
|
58.00
|
58.00
|
56.00
|
57.00
|
57.11
|
12.04
|
2,700
|
|
|
2/23/2021
|
+3.00 / +5.31%
|
56.50
|
59.90
|
56.50
|
59.50
|
58.08
|
12.57
|
500
|
|
|
2/22/2021
|
+0.70 / +1.25%
|
55.00
|
57.00
|
55.00
|
56.50
|
55.29
|
11.94
|
1,200
|
|
|
2/19/2021
|
-0.20 / -0.36%
|
56.90
|
57.50
|
55.00
|
55.80
|
56.22
|
11.79
|
11,800
|
|
|
2/18/2021
|
0.00 / 0.00%
|
57.50
|
57.50
|
53.00
|
56.00
|
54.07
|
11.83
|
1,100
|
|
|
2/17/2021
|
0.00 / 0.00%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
11.83
|
0
|
|
|
2/9/2021
|
+3.20 / +6.06%
|
49.20
|
56.00
|
49.20
|
56.00
|
51.41
|
11.83
|
21,700
|
|
|
2/8/2021
|
0.00 / 0.00%
|
52.80
|
52.80
|
52.80
|
52.80
|
52.80
|
11.15
|
0
|
|
|
2/5/2021
|
+0.90 / +1.73%
|
52.60
|
52.80
|
50.50
|
52.80
|
52.20
|
11.15
|
12,900
|
|
|
2/4/2021
|
+0.40 / +0.78%
|
52.90
|
52.90
|
50.00
|
51.90
|
51.52
|
10.96
|
7,200
|
|
|
2/3/2021
|
+1.50 / +3.00%
|
49.50
|
51.50
|
49.50
|
51.50
|
50.00
|
10.88
|
13,700
|
|
|
2/2/2021
|
0.00 / 0.00%
|
50.00
|
51.00
|
50.00
|
50.00
|
50.10
|
10.56
|
1,000
|
|
|
2/1/2021
|
-0.30 / -0.60%
|
52.50
|
52.50
|
49.10
|
50.00
|
51.11
|
10.56
|
2,300
|
|
|
1/29/2021
|
+1.30 / +2.65%
|
49.80
|
50.80
|
48.90
|
50.30
|
49.00
|
10.63
|
16,800
|
|
|
1/28/2021
|
+1.00 / +2.08%
|
51.00
|
51.00
|
47.80
|
49.00
|
48.59
|
10.35
|
72,500
|
|
|
1/27/2021
|
+1.40 / +3.00%
|
49.30
|
49.30
|
46.60
|
48.00
|
47.02
|
10.14
|
26,200
|
|
|
1/26/2021
|
+0.10 / +0.22%
|
47.00
|
47.00
|
46.50
|
46.60
|
46.57
|
9.84
|
11,700
|
|
|
1/25/2021
|
+3.00 / +6.90%
|
43.50
|
46.50
|
43.50
|
46.50
|
46.28
|
9.82
|
16,500
|
|
|
1/22/2021
|
-2.80 / -6.05%
|
46.30
|
46.70
|
43.50
|
43.50
|
45.40
|
9.19
|
11,500
|
|
|
1/21/2021
|
-1.40 / -2.94%
|
45.80
|
49.90
|
45.80
|
46.30
|
46.84
|
9.78
|
6,400
|
|
|
1/20/2021
|
0.00 / 0.00%
|
44.60
|
47.80
|
44.60
|
47.70
|
46.35
|
10.08
|
5,900
|
|
|
1/19/2021
|
-3.30 / -6.47%
|
51.00
|
52.00
|
47.70
|
47.70
|
48.06
|
10.08
|
2,700
|
|
|
1/18/2021
|
0.00 / 0.00%
|
48.10
|
54.00
|
48.10
|
51.00
|
51.00
|
10.77
|
700
|
|
|
1/15/2021
|
+1.00 / +2.00%
|
50.00
|
51.00
|
48.00
|
51.00
|
50.00
|
10.77
|
12,500
|
|
|
1/14/2021
|
+2.90 / +6.16%
|
49.90
|
50.30
|
47.80
|
50.00
|
50.00
|
10.56
|
68,200
|
|
|
1/13/2021
|
+0.50 / +1.07%
|
46.50
|
49.80
|
46.50
|
47.10
|
47.91
|
9.95
|
11,500
|
|
|
1/12/2021
|
+0.10 / +0.22%
|
46.50
|
47.00
|
43.25
|
46.60
|
46.45
|
9.84
|
14,600
|
|
|
1/11/2021
|
-2.80 / -5.68%
|
46.05
|
48.50
|
46.05
|
46.50
|
47.86
|
9.82
|
3,100
|
|
|