|
Closing price on 3/9/2017
|
|
| Open |
36.10 |
| High |
36.40 |
| Low |
36.00 |
| Volume |
4,990 |
| Split-adjusted Price |
5.73 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2017
|
-0.10 / -0.27%
|
36.10
|
36.40
|
36.00
|
36.40
|
36.07
|
5.73
|
4,990
|
|
|
3/8/2017
|
-0.20 / -0.54%
|
37.00
|
37.00
|
36.00
|
36.50
|
36.23
|
5.74
|
6,570
|
|
|
3/7/2017
|
+0.10 / +0.27%
|
36.30
|
36.70
|
36.00
|
36.70
|
36.00
|
5.77
|
5,250
|
|
|
3/6/2017
|
-0.20 / -0.54%
|
36.50
|
36.80
|
36.50
|
36.60
|
36.68
|
5.76
|
5,180
|
|
|
3/3/2017
|
-0.10 / -0.27%
|
36.00
|
37.00
|
36.00
|
36.80
|
36.73
|
5.79
|
980
|
|
|
3/2/2017
|
+0.10 / +0.27%
|
37.35
|
37.35
|
36.65
|
36.90
|
36.86
|
5.80
|
5,100
|
|
|
3/1/2017
|
-0.75 / -2.00%
|
37.40
|
37.55
|
36.50
|
36.80
|
36.96
|
5.79
|
10,580
|
|
|
2/28/2017
|
+0.35 / +0.94%
|
37.20
|
37.75
|
36.55
|
37.55
|
37.10
|
5.91
|
2,210
|
|
|
2/27/2017
|
+1.50 / +4.20%
|
36.30
|
37.50
|
36.30
|
37.20
|
36.86
|
5.85
|
9,630
|
|
|
2/24/2017
|
+0.40 / +1.13%
|
35.30
|
37.00
|
35.30
|
35.70
|
36.08
|
5.62
|
25,250
|
|
|
2/23/2017
|
-0.70 / -1.94%
|
36.00
|
36.00
|
35.30
|
35.30
|
35.43
|
5.55
|
2,540
|
|
|
2/22/2017
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.90
|
36.00
|
35.97
|
5.66
|
5,810
|
|
|
2/21/2017
|
+1.20 / +3.45%
|
35.00
|
36.40
|
35.00
|
36.00
|
35.85
|
5.66
|
6,500
|
|
|
2/20/2017
|
0.00 / 0.00%
|
35.90
|
35.90
|
34.70
|
34.80
|
34.81
|
5.47
|
8,790
|
|
|
2/17/2017
|
-1.10 / -3.06%
|
36.50
|
36.50
|
34.50
|
34.80
|
35.26
|
5.47
|
5,190
|
|
|
2/16/2017
|
+0.20 / +0.56%
|
35.90
|
36.50
|
35.90
|
35.90
|
36.13
|
5.65
|
11,070
|
|
|
2/15/2017
|
+0.05 / +0.14%
|
35.20
|
35.70
|
35.20
|
35.70
|
35.47
|
5.62
|
2,030
|
|
|
2/14/2017
|
-0.35 / -0.97%
|
36.00
|
36.00
|
35.20
|
35.65
|
35.31
|
5.61
|
13,000
|
|
|
2/13/2017
|
+0.50 / +1.41%
|
36.00
|
36.00
|
35.30
|
36.00
|
35.60
|
5.66
|
6,460
|
|
|
2/10/2017
|
-0.70 / -1.93%
|
36.00
|
36.00
|
35.30
|
35.50
|
35.47
|
5.58
|
3,580
|
|
|
2/9/2017
|
+0.80 / +2.26%
|
35.60
|
36.20
|
35.05
|
36.20
|
35.67
|
5.69
|
7,990
|
|
|
2/8/2017
|
-0.90 / -2.48%
|
35.60
|
35.60
|
35.20
|
35.40
|
35.40
|
5.57
|
1,130
|
|
|
2/7/2017
|
+0.70 / +1.97%
|
35.60
|
36.30
|
35.00
|
36.30
|
35.29
|
5.71
|
23,210
|
|
|
2/6/2017
|
-0.35 / -0.97%
|
36.00
|
36.00
|
35.10
|
35.60
|
35.38
|
5.60
|
5,200
|
|
|
2/3/2017
|
-0.80 / -2.18%
|
36.50
|
36.65
|
35.00
|
35.95
|
35.21
|
5.65
|
11,390
|
|
|
2/2/2017
|
-0.05 / -0.14%
|
36.50
|
36.75
|
35.00
|
36.75
|
35.45
|
5.78
|
13,990
|
|
|
1/25/2017
|
+1.75 / +4.99%
|
36.00
|
36.80
|
36.00
|
36.80
|
36.36
|
5.79
|
2,530
|
|
|
1/24/2017
|
-1.25 / -3.44%
|
36.00
|
36.00
|
34.90
|
35.05
|
35.23
|
5.51
|
14,960
|
|
|
1/23/2017
|
+0.50 / +1.40%
|
36.00
|
36.50
|
35.00
|
36.30
|
35.40
|
5.71
|
15,170
|
|
|
1/20/2017
|
+0.90 / +2.58%
|
35.80
|
35.80
|
35.20
|
35.80
|
35.38
|
5.63
|
5,370
|
|
|