|
Closing price on 3/10/2020
|
|
| Open |
25.00 |
| High |
28.50 |
| Low |
25.00 |
| Volume |
3,280 |
| Split-adjusted Price |
5.05 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2020
|
-0.80 / -2.99%
|
25.00
|
28.50
|
25.00
|
26.00
|
25.30
|
5.05
|
3,280
|
|
|
3/9/2020
|
0.00 / 0.00%
|
28.65
|
28.65
|
26.80
|
26.80
|
26.82
|
5.20
|
35,510
|
|
|
3/6/2020
|
+0.30 / +1.13%
|
26.40
|
27.00
|
26.40
|
26.80
|
26.99
|
5.20
|
7,300
|
|
|
3/5/2020
|
+0.40 / +1.53%
|
26.80
|
26.80
|
26.10
|
26.50
|
26.55
|
5.15
|
3,040
|
|
|
3/4/2020
|
-0.40 / -1.51%
|
25.90
|
26.10
|
25.90
|
26.10
|
26.04
|
5.07
|
81,690
|
|
|
3/3/2020
|
+0.45 / +1.73%
|
26.95
|
26.95
|
26.50
|
26.50
|
26.73
|
5.15
|
60
|
|
|
3/2/2020
|
-0.40 / -1.51%
|
25.00
|
26.30
|
25.00
|
26.05
|
25.00
|
5.06
|
800
|
|
|
2/28/2020
|
-0.05 / -0.19%
|
25.05
|
26.45
|
25.00
|
26.45
|
25.11
|
5.14
|
4,700
|
|
|
2/27/2020
|
+0.60 / +2.32%
|
26.95
|
26.95
|
26.50
|
26.50
|
26.85
|
5.15
|
342,529
|
|
|
2/26/2020
|
-0.50 / -1.89%
|
26.95
|
26.95
|
25.05
|
25.90
|
26.21
|
5.03
|
1,100
|
|
|
2/25/2020
|
+0.40 / +1.54%
|
26.90
|
26.90
|
24.35
|
26.40
|
26.42
|
5.13
|
1,060
|
|
|
2/24/2020
|
-1.40 / -5.11%
|
26.90
|
26.95
|
26.00
|
26.00
|
26.40
|
5.05
|
1,780
|
|
|
2/21/2020
|
0.00 / 0.00%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
5.32
|
20
|
|
|
2/20/2020
|
+1.65 / +6.41%
|
27.00
|
27.45
|
26.10
|
27.40
|
26.99
|
5.32
|
70
|
|
|
2/19/2020
|
+0.75 / +3.00%
|
26.20
|
26.75
|
25.60
|
25.75
|
26.51
|
5.00
|
2,150
|
|
|
2/18/2020
|
-1.35 / -5.12%
|
27.95
|
27.95
|
25.00
|
25.00
|
25.13
|
4.85
|
1,950
|
|
|
2/17/2020
|
-1.65 / -5.89%
|
27.50
|
28.40
|
26.35
|
26.35
|
28.05
|
5.12
|
3,030
|
|
|
2/14/2020
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
5.44
|
0
|
|
|
2/13/2020
|
+0.10 / +0.36%
|
28.45
|
28.45
|
28.00
|
28.00
|
28.23
|
5.44
|
20
|
|
|
2/12/2020
|
+1.05 / +3.91%
|
26.85
|
27.90
|
26.00
|
27.90
|
26.47
|
5.42
|
2,040
|
|
|
2/11/2020
|
+0.45 / +1.70%
|
26.85
|
26.85
|
26.00
|
26.85
|
26.19
|
5.21
|
1,260
|
|
|
2/10/2020
|
-0.70 / -2.58%
|
26.75
|
26.75
|
26.00
|
26.40
|
26.48
|
5.13
|
250
|
|
|
2/7/2020
|
-0.25 / -0.91%
|
25.55
|
27.25
|
25.55
|
27.10
|
26.32
|
5.26
|
1,140
|
|
|
2/6/2020
|
-0.35 / -1.26%
|
28.80
|
28.80
|
26.10
|
27.35
|
26.47
|
5.31
|
340
|
|
|
2/5/2020
|
-0.70 / -2.46%
|
28.80
|
28.80
|
26.60
|
27.70
|
27.98
|
5.38
|
120
|
|
|
2/4/2020
|
0.00 / 0.00%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
5.51
|
80
|
|
|
2/3/2020
|
-0.25 / -0.87%
|
28.90
|
28.90
|
27.00
|
28.40
|
27.64
|
5.51
|
57,780
|
|
|
1/31/2020
|
+1.25 / +4.56%
|
29.00
|
29.00
|
27.00
|
28.65
|
27.67
|
5.56
|
6,180
|
|
|
1/30/2020
|
0.00 / 0.00%
|
28.80
|
28.80
|
27.40
|
27.40
|
27.59
|
5.32
|
580
|
|
|
1/22/2020
|
-0.60 / -2.14%
|
29.00
|
29.35
|
27.40
|
27.40
|
27.78
|
5.32
|
180
|
|
|