|
Closing price on 4/19/2018
|
|
| Open |
31.50 |
| High |
32.35 |
| Low |
31.50 |
| Volume |
1,660 |
| Split-adjusted Price |
5.48 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2018
|
0.00 / 0.00%
|
31.50
|
32.35
|
31.50
|
32.00
|
31.84
|
5.48
|
1,660
|
|
|
4/18/2018
|
+0.15 / +0.47%
|
32.65
|
32.80
|
31.50
|
32.00
|
32.28
|
5.48
|
1,270
|
|
|
4/17/2018
|
+0.85 / +2.74%
|
32.80
|
32.80
|
31.10
|
31.85
|
31.11
|
5.46
|
900
|
|
|
4/16/2018
|
0.00 / 0.00%
|
33.10
|
33.10
|
31.00
|
31.00
|
31.34
|
5.31
|
670
|
|
|
4/13/2018
|
-2.00 / -6.06%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
5.31
|
90
|
|
|
4/12/2018
|
-0.10 / -0.30%
|
33.50
|
35.30
|
33.00
|
33.00
|
33.00
|
5.65
|
5,060
|
|
|
4/11/2018
|
+1.10 / +3.44%
|
33.65
|
33.65
|
31.55
|
33.10
|
32.99
|
5.67
|
510
|
|
|
4/10/2018
|
-2.00 / -5.88%
|
32.10
|
33.90
|
32.00
|
32.00
|
32.50
|
5.48
|
480
|
|
|
4/9/2018
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
5.82
|
0
|
|
|
4/6/2018
|
+0.60 / +1.80%
|
33.50
|
34.00
|
32.05
|
34.00
|
33.65
|
5.82
|
2,080
|
|
|
4/5/2018
|
-0.60 / -1.76%
|
34.00
|
34.00
|
33.40
|
33.40
|
33.89
|
5.72
|
3,600
|
|
|
4/4/2018
|
0.00 / 0.00%
|
33.15
|
34.00
|
33.10
|
34.00
|
33.61
|
5.82
|
1,190
|
|
|
4/3/2018
|
-1.35 / -3.82%
|
35.35
|
35.35
|
34.00
|
34.00
|
34.68
|
5.82
|
1,160
|
|
|
4/2/2018
|
-2.65 / -6.97%
|
35.40
|
35.40
|
35.35
|
35.35
|
35.38
|
5.80
|
2,680
|
|
|
3/30/2018
|
+1.00 / +2.70%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
6.23
|
50
|
|
|
3/29/2018
|
-0.40 / -1.07%
|
34.80
|
37.00
|
34.80
|
37.00
|
35.90
|
6.07
|
20
|
|
|
3/28/2018
|
-0.60 / -1.58%
|
35.35
|
37.50
|
35.35
|
37.40
|
37.20
|
6.14
|
800
|
|
|
3/27/2018
|
0.00 / 0.00%
|
38.30
|
38.30
|
35.35
|
38.00
|
37.49
|
6.23
|
22,070
|
|
|
3/26/2018
|
-0.90 / -2.31%
|
39.10
|
39.10
|
36.30
|
38.00
|
38.13
|
6.23
|
20,530
|
|
|
3/23/2018
|
0.00 / 0.00%
|
39.30
|
39.35
|
36.30
|
38.90
|
38.44
|
6.38
|
23,850
|
|
|
3/22/2018
|
+2.10 / +5.71%
|
38.95
|
39.35
|
34.50
|
38.90
|
37.93
|
6.38
|
14,790
|
|
|
3/21/2018
|
+2.40 / +6.98%
|
35.00
|
36.80
|
35.00
|
36.80
|
35.80
|
6.04
|
3,520
|
|
|
3/20/2018
|
+0.40 / +1.18%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
5.64
|
10
|
|
|
3/19/2018
|
0.00 / 0.00%
|
34.10
|
34.10
|
31.75
|
34.00
|
33.49
|
5.58
|
3,400
|
|
|
3/16/2018
|
-0.20 / -0.58%
|
34.20
|
34.20
|
34.00
|
34.00
|
34.01
|
5.58
|
4,410
|
|
|
3/15/2018
|
+0.20 / +0.59%
|
34.20
|
34.20
|
33.50
|
34.20
|
34.03
|
5.61
|
110
|
|
|
3/14/2018
|
+0.20 / +0.59%
|
33.50
|
34.00
|
33.50
|
34.00
|
33.75
|
5.58
|
170
|
|
|
3/13/2018
|
0.00 / 0.00%
|
35.50
|
35.50
|
33.80
|
33.80
|
34.65
|
5.54
|
450
|
|
|
3/12/2018
|
+1.30 / +4.00%
|
32.50
|
33.80
|
32.50
|
33.80
|
32.62
|
5.54
|
1,870
|
|
|
3/9/2018
|
0.00 / 0.00%
|
34.40
|
34.40
|
32.00
|
32.50
|
32.29
|
5.33
|
5,730
|
|
|