|
Closing price on 3/28/2022
|
|
| Open |
99.90 |
| High |
104.00 |
| Low |
99.90 |
| Volume |
4,000 |
| Split-adjusted Price |
22.26 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2022
|
0.00 / 0.00%
|
99.90
|
104.00
|
99.90
|
100.00
|
100.20
|
22.26
|
4,000
|
|
|
3/25/2022
|
+6.00 / +6.38%
|
93.90
|
100.50
|
91.00
|
100.00
|
95.25
|
22.26
|
5,900
|
|
|
3/24/2022
|
+0.40 / +0.43%
|
93.40
|
94.40
|
92.00
|
94.00
|
92.53
|
20.92
|
7,600
|
|
|
3/23/2022
|
0.00 / 0.00%
|
94.30
|
94.60
|
90.40
|
94.60
|
93.75
|
20.83
|
2,400
|
|
|
3/22/2022
|
+2.60 / +2.83%
|
91.90
|
94.70
|
90.00
|
94.60
|
92.45
|
20.83
|
6,100
|
|
|
3/21/2022
|
+2.00 / +2.22%
|
93.90
|
94.70
|
88.00
|
92.00
|
90.43
|
20.26
|
2,300
|
|
|
3/18/2022
|
0.00 / 0.00%
|
94.80
|
95.00
|
88.80
|
90.00
|
90.48
|
19.82
|
9,600
|
|
|
3/17/2022
|
-5.00 / -5.26%
|
90.30
|
95.00
|
90.00
|
90.00
|
90.47
|
19.82
|
6,400
|
|
|
3/16/2022
|
0.00 / 0.00%
|
90.10
|
96.00
|
90.00
|
95.00
|
92.00
|
20.92
|
4,500
|
|
|
3/15/2022
|
+1.60 / +1.71%
|
88.60
|
96.80
|
88.60
|
95.00
|
90.78
|
20.92
|
4,400
|
|
|
3/14/2022
|
-0.10 / -0.11%
|
92.00
|
93.40
|
92.00
|
93.40
|
93.10
|
20.57
|
800
|
|
|
3/11/2022
|
+3.50 / +3.89%
|
86.20
|
93.90
|
86.20
|
93.50
|
90.98
|
20.59
|
2,800
|
|
|
3/10/2022
|
0.00 / 0.00%
|
90.00
|
95.00
|
90.00
|
90.00
|
90.68
|
19.82
|
101,300
|
|
|
3/9/2022
|
-4.20 / -4.46%
|
90.00
|
98.00
|
89.10
|
90.00
|
90.94
|
19.82
|
5,800
|
|
|
3/8/2022
|
-3.70 / -3.95%
|
88.70
|
100.00
|
88.70
|
90.00
|
91.83
|
19.82
|
4,700
|
|
|
3/7/2022
|
-1.30 / -1.37%
|
90.00
|
94.30
|
90.00
|
93.70
|
92.12
|
20.64
|
99,900
|
|
|
3/4/2022
|
+2.00 / +2.15%
|
88.30
|
95.00
|
88.30
|
95.00
|
93.15
|
20.92
|
2,300
|
|
|
3/3/2022
|
-2.00 / -2.11%
|
90.00
|
93.00
|
89.60
|
93.00
|
90.04
|
20.48
|
2,700
|
|
|
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
|
|
|