|
Closing price on 3/8/2018
|
|
| Open |
34.70 |
| High |
34.70 |
| Low |
32.00 |
| Volume |
1,670 |
| Split-adjusted Price |
5.33 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2018
|
+0.05 / +0.15%
|
34.70
|
34.70
|
32.00
|
32.50
|
32.34
|
5.33
|
1,670
|
|
|
3/7/2018
|
+0.50 / +1.56%
|
31.95
|
34.15
|
31.95
|
32.45
|
32.14
|
5.32
|
3,640
|
|
|
3/6/2018
|
+0.95 / +3.06%
|
32.95
|
32.95
|
31.05
|
31.95
|
31.29
|
5.24
|
2,940
|
|
|
3/5/2018
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
5.09
|
13,100
|
|
|
3/2/2018
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.90
|
31.00
|
30.98
|
5.09
|
3,990
|
|
|
3/1/2018
|
-0.30 / -0.96%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
5.09
|
380
|
|
|
2/28/2018
|
+0.10 / +0.32%
|
31.20
|
31.50
|
31.00
|
31.30
|
31.06
|
5.13
|
2,930
|
|
|
2/27/2018
|
-0.55 / -1.73%
|
31.10
|
31.50
|
31.10
|
31.20
|
31.13
|
5.12
|
9,700
|
|
|
2/26/2018
|
+0.05 / +0.16%
|
32.60
|
32.60
|
31.00
|
31.75
|
31.99
|
5.21
|
980
|
|
|
2/23/2018
|
-0.10 / -0.31%
|
33.00
|
33.00
|
31.70
|
31.70
|
31.83
|
5.20
|
3,990
|
|
|
2/22/2018
|
-0.80 / -2.45%
|
32.80
|
32.80
|
31.50
|
31.80
|
31.72
|
5.22
|
2,680
|
|
|
2/21/2018
|
-0.25 / -0.76%
|
32.90
|
32.90
|
31.00
|
32.60
|
31.16
|
5.35
|
2,150
|
|
|
2/13/2018
|
-0.15 / -0.45%
|
33.85
|
33.85
|
31.00
|
32.85
|
31.06
|
5.39
|
5,860
|
|
|
2/12/2018
|
+1.80 / +5.77%
|
33.00
|
33.00
|
31.00
|
33.00
|
32.50
|
5.41
|
260
|
|
|
2/9/2018
|
-1.25 / -3.85%
|
30.20
|
33.85
|
30.20
|
31.20
|
31.16
|
5.12
|
4,140
|
|
|
2/8/2018
|
-2.40 / -6.89%
|
35.70
|
35.70
|
32.45
|
32.45
|
32.99
|
5.32
|
3,910
|
|
|
2/7/2018
|
0.00 / 0.00%
|
34.85
|
34.85
|
34.85
|
34.85
|
34.85
|
5.72
|
38,700
|
|
|
2/6/2018
|
+0.15 / +0.43%
|
35.50
|
35.50
|
32.40
|
34.85
|
33.33
|
5.72
|
39,740
|
|
|
2/5/2018
|
-0.30 / -0.86%
|
36.00
|
36.00
|
32.55
|
34.70
|
32.57
|
5.69
|
93,040
|
|
|
2/2/2018
|
+2.00 / +6.06%
|
34.00
|
35.00
|
34.00
|
35.00
|
34.50
|
5.74
|
38,670
|
|
|
2/1/2018
|
-0.80 / -2.37%
|
36.00
|
36.00
|
33.00
|
33.00
|
34.50
|
5.41
|
38,620
|
|
|
1/31/2018
|
-0.60 / -1.74%
|
33.50
|
33.80
|
33.50
|
33.80
|
33.65
|
5.54
|
38,910
|
|
|
1/30/2018
|
+0.60 / +1.78%
|
34.85
|
34.85
|
34.35
|
34.40
|
34.61
|
5.64
|
39,190
|
|
|
1/29/2018
|
+0.90 / +2.74%
|
35.00
|
35.00
|
33.00
|
33.80
|
33.17
|
5.54
|
40,620
|
|
|
1/26/2018
|
+0.90 / +2.81%
|
32.00
|
33.00
|
32.00
|
32.90
|
32.04
|
5.40
|
1,030
|
|
|
1/25/2018
|
-0.70 / -2.14%
|
32.00
|
32.90
|
32.00
|
32.00
|
32.01
|
5.25
|
10,060
|
|
|
1/22/2018
|
+0.10 / +0.31%
|
32.80
|
34.45
|
30.60
|
32.70
|
32.14
|
5.36
|
11,780
|
|
|
1/19/2018
|
+0.05 / +0.15%
|
32.20
|
32.60
|
32.00
|
32.60
|
32.24
|
5.35
|
1,520
|
|
|
1/18/2018
|
-0.75 / -2.25%
|
34.40
|
34.40
|
31.10
|
32.55
|
31.29
|
5.34
|
14,860
|
|
|
1/17/2018
|
+0.35 / +1.06%
|
34.00
|
34.35
|
31.00
|
33.30
|
31.27
|
5.46
|
2,590
|
|
|