|
Closing price on 3/2/2022
|
|
| Open |
92.50 |
| High |
97.00 |
| Low |
89.00 |
| Volume |
3,500 |
| Split-adjusted Price |
20.92 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2022
|
+2.00 / +2.15%
|
92.50
|
97.00
|
89.00
|
95.00
|
92.14
|
20.92
|
3,500
|
|
|
3/1/2022
|
-3.80 / -3.93%
|
92.00
|
93.00
|
90.20
|
93.00
|
92.27
|
20.48
|
6,600
|
|
|
2/28/2022
|
+5.30 / +5.79%
|
91.40
|
97.00
|
86.50
|
96.80
|
91.17
|
21.32
|
10,800
|
|
|
2/25/2022
|
+5.70 / +6.64%
|
87.00
|
91.80
|
87.00
|
91.50
|
90.34
|
20.15
|
4,700
|
|
|
2/24/2022
|
0.00 / 0.00%
|
85.00
|
86.50
|
84.10
|
85.80
|
85.31
|
18.90
|
5,200
|
|
|
2/23/2022
|
-0.20 / -0.23%
|
84.30
|
86.20
|
84.10
|
85.80
|
84.93
|
18.90
|
700
|
|
|
2/22/2022
|
-1.20 / -1.38%
|
86.70
|
86.90
|
86.00
|
86.00
|
86.05
|
18.94
|
6,600
|
|
|
2/21/2022
|
+1.40 / +1.63%
|
89.60
|
89.70
|
84.10
|
87.20
|
86.37
|
19.20
|
7,500
|
|
|
2/18/2022
|
-3.90 / -4.35%
|
86.10
|
86.10
|
85.80
|
85.80
|
85.86
|
18.90
|
800
|
|
|
2/17/2022
|
-1.80 / -1.97%
|
86.30
|
89.70
|
86.30
|
89.70
|
88.94
|
19.75
|
1,400
|
|
|
2/16/2022
|
-1.50 / -1.61%
|
87.10
|
91.50
|
87.10
|
91.50
|
90.00
|
20.15
|
300
|
|
|
2/15/2022
|
+0.50 / +0.54%
|
86.60
|
98.50
|
86.20
|
93.00
|
88.65
|
20.48
|
3,700
|
|
|
2/14/2022
|
+2.60 / +2.89%
|
84.50
|
93.00
|
84.10
|
92.50
|
86.03
|
20.37
|
1,700
|
|
|
2/11/2022
|
+0.90 / +1.01%
|
85.20
|
93.00
|
85.20
|
89.90
|
87.83
|
19.80
|
1,900
|
|
|
2/10/2022
|
+0.20 / +0.23%
|
85.10
|
89.80
|
85.10
|
89.00
|
87.69
|
19.60
|
1,400
|
|
|
2/9/2022
|
+0.40 / +0.45%
|
85.20
|
94.00
|
84.00
|
88.80
|
86.98
|
19.56
|
1,600
|
|
|
2/8/2022
|
-6.60 / -6.95%
|
88.40
|
88.40
|
88.40
|
88.40
|
88.40
|
19.47
|
400
|
|
|
2/7/2022
|
+5.00 / +5.56%
|
96.00
|
96.30
|
83.90
|
95.00
|
88.95
|
20.92
|
2,800
|
|
|
1/28/2022
|
-3.00 / -3.23%
|
86.50
|
93.00
|
86.50
|
90.00
|
87.73
|
19.82
|
8,200
|
|
|
1/27/2022
|
-6.90 / -6.91%
|
99.90
|
102.50
|
93.00
|
93.00
|
93.51
|
20.48
|
4,400
|
|
|
1/26/2022
|
+1.90 / +1.94%
|
104.40
|
104.40
|
92.00
|
99.90
|
97.70
|
22.00
|
2,200
|
|
|
1/25/2022
|
+2.20 / +2.30%
|
99.40
|
99.50
|
90.00
|
98.00
|
93.44
|
21.58
|
2,000
|
|
|
1/24/2022
|
-7.20 / -6.99%
|
97.50
|
102.50
|
95.80
|
95.80
|
96.98
|
21.10
|
6,300
|
|
|
1/21/2022
|
+1.30 / +1.28%
|
108.00
|
108.50
|
96.50
|
103.00
|
105.26
|
22.68
|
3,400
|
|
|
1/20/2022
|
+6.50 / +6.83%
|
95.00
|
101.80
|
95.00
|
101.70
|
101.44
|
22.40
|
15,800
|
|
|
1/19/2022
|
+6.20 / +6.97%
|
94.50
|
95.20
|
90.00
|
95.20
|
94.61
|
20.97
|
15,800
|
|
|
1/18/2022
|
+2.00 / +2.30%
|
87.00
|
91.80
|
87.00
|
89.00
|
88.13
|
19.60
|
6,200
|
|
|
1/17/2022
|
+4.00 / +4.82%
|
83.00
|
87.00
|
83.00
|
87.00
|
85.79
|
19.16
|
11,600
|
|
|
1/14/2022
|
+1.20 / +1.47%
|
83.40
|
83.40
|
81.50
|
83.00
|
82.17
|
18.28
|
7,700
|
|
|
1/13/2022
|
0.00 / 0.00%
|
82.00
|
84.00
|
81.80
|
81.80
|
82.35
|
18.01
|
8,100
|
|
|