|
Closing price on 3/18/2021
|
|
| Open |
58.40 |
| High |
58.40 |
| Low |
56.70 |
| Volume |
2,200 |
| Split-adjusted Price |
11.85 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2021
|
+0.80 / +1.39%
|
58.40
|
58.40
|
56.70
|
58.20
|
57.87
|
11.85
|
2,200
|
|
|
3/17/2021
|
0.00 / 0.00%
|
57.40
|
58.70
|
57.40
|
57.40
|
57.40
|
11.69
|
1,200
|
|
|
3/16/2021
|
-1.30 / -2.21%
|
58.80
|
58.80
|
55.60
|
57.40
|
56.77
|
11.69
|
700
|
|
|
3/15/2021
|
0.00 / 0.00%
|
58.00
|
58.70
|
58.00
|
58.70
|
58.07
|
11.96
|
21,000
|
|
|
3/12/2021
|
+0.70 / +1.21%
|
59.40
|
59.40
|
57.00
|
58.70
|
58.36
|
11.96
|
1,900
|
|
|
3/11/2021
|
+0.60 / +1.05%
|
60.00
|
61.20
|
58.00
|
58.00
|
60.21
|
11.81
|
1,900
|
|
|
3/10/2021
|
-3.10 / -5.12%
|
57.40
|
57.40
|
57.40
|
57.40
|
57.40
|
11.69
|
100
|
|
|
3/9/2021
|
0.00 / 0.00%
|
59.50
|
60.50
|
56.30
|
60.50
|
58.40
|
12.32
|
9,700
|
|
|
3/8/2021
|
-0.50 / -0.82%
|
58.30
|
61.00
|
57.20
|
60.50
|
61.00
|
12.32
|
2,700
|
|
|
3/5/2021
|
+2.00 / +3.39%
|
62.00
|
62.00
|
57.90
|
61.00
|
60.42
|
12.42
|
900
|
|
|
3/4/2021
|
+1.00 / +1.72%
|
59.80
|
59.90
|
58.10
|
59.00
|
58.71
|
12.02
|
1,700
|
|
|
3/3/2021
|
+0.40 / +0.69%
|
60.50
|
60.50
|
57.70
|
58.00
|
58.47
|
11.81
|
900
|
|
|
3/2/2021
|
0.00 / 0.00%
|
60.00
|
60.00
|
57.60
|
57.60
|
59.20
|
11.73
|
300
|
|
|
3/1/2021
|
-2.20 / -3.68%
|
61.00
|
62.50
|
57.50
|
57.60
|
60.26
|
11.73
|
800
|
|
|
2/26/2021
|
+1.80 / +3.10%
|
58.30
|
61.00
|
56.40
|
59.80
|
58.97
|
12.18
|
1,400
|
|
|
2/25/2021
|
+1.00 / +1.75%
|
57.00
|
59.50
|
57.00
|
58.00
|
57.11
|
11.81
|
3,100
|
|
|
2/24/2021
|
-2.50 / -4.20%
|
58.00
|
58.00
|
56.00
|
57.00
|
57.11
|
11.61
|
2,700
|
|
|
2/23/2021
|
+3.00 / +5.31%
|
56.50
|
59.90
|
56.50
|
59.50
|
58.08
|
12.12
|
500
|
|
|
2/22/2021
|
+0.70 / +1.25%
|
55.00
|
57.00
|
55.00
|
56.50
|
55.29
|
11.51
|
1,200
|
|
|
2/19/2021
|
-0.20 / -0.36%
|
56.90
|
57.50
|
55.00
|
55.80
|
56.22
|
11.37
|
11,800
|
|
|
2/18/2021
|
0.00 / 0.00%
|
57.50
|
57.50
|
53.00
|
56.00
|
54.07
|
11.41
|
1,100
|
|
|
2/17/2021
|
0.00 / 0.00%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
11.41
|
0
|
|
|
2/9/2021
|
+3.20 / +6.06%
|
49.20
|
56.00
|
49.20
|
56.00
|
51.41
|
11.41
|
21,700
|
|
|
2/8/2021
|
0.00 / 0.00%
|
52.80
|
52.80
|
52.80
|
52.80
|
52.80
|
10.75
|
0
|
|
|
2/5/2021
|
+0.90 / +1.73%
|
52.60
|
52.80
|
50.50
|
52.80
|
52.20
|
10.75
|
12,900
|
|
|
2/4/2021
|
+0.40 / +0.78%
|
52.90
|
52.90
|
50.00
|
51.90
|
51.52
|
10.57
|
7,200
|
|
|
2/3/2021
|
+1.50 / +3.00%
|
49.50
|
51.50
|
49.50
|
51.50
|
50.00
|
10.49
|
13,700
|
|
|
2/2/2021
|
0.00 / 0.00%
|
50.00
|
51.00
|
50.00
|
50.00
|
50.10
|
10.18
|
1,000
|
|
|
2/1/2021
|
-0.30 / -0.60%
|
52.50
|
52.50
|
49.10
|
50.00
|
51.11
|
10.18
|
2,300
|
|
|
1/29/2021
|
+1.30 / +2.65%
|
49.80
|
50.80
|
48.90
|
50.30
|
49.00
|
10.25
|
16,800
|
|
|