|
Closing price on 4/20/2016
|
|
| Open |
23.80 |
| High |
24.30 |
| Low |
23.80 |
| Volume |
7,560 |
| Split-adjusted Price |
3.68 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2016
|
+0.20 / +0.83%
|
23.80
|
24.30
|
23.80
|
24.20
|
24.07
|
3.68
|
7,560
|
|
|
4/19/2016
|
-0.20 / -0.83%
|
24.20
|
24.20
|
24.00
|
24.00
|
24.10
|
3.65
|
600
|
|
|
4/15/2016
|
0.00 / 0.00%
|
24.40
|
24.40
|
23.50
|
24.20
|
24.13
|
3.68
|
720
|
|
|
4/14/2016
|
+0.30 / +1.26%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
3.68
|
10
|
|
|
4/13/2016
|
-0.10 / -0.42%
|
24.00
|
24.30
|
23.90
|
23.90
|
24.10
|
3.63
|
1,660
|
|
|
4/12/2016
|
-0.40 / -1.64%
|
24.60
|
24.60
|
24.00
|
24.00
|
24.30
|
3.65
|
360
|
|
|
4/11/2016
|
+0.30 / +1.24%
|
23.80
|
24.40
|
23.50
|
24.40
|
23.80
|
3.71
|
3,320
|
|
|
4/8/2016
|
-0.90 / -3.60%
|
23.80
|
24.40
|
23.80
|
24.10
|
24.00
|
3.66
|
250
|
|
|
4/7/2016
|
+0.60 / +2.46%
|
24.40
|
25.00
|
24.40
|
25.00
|
25.00
|
3.80
|
160
|
|
|
4/6/2016
|
-0.10 / -0.41%
|
23.30
|
24.40
|
23.30
|
24.40
|
23.81
|
3.71
|
210
|
|
|
4/5/2016
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
3.72
|
0
|
|
|
4/4/2016
|
+0.10 / +0.41%
|
23.30
|
24.50
|
23.30
|
24.50
|
24.00
|
3.72
|
500
|
|
|
4/1/2016
|
+1.50 / +6.55%
|
23.00
|
24.50
|
23.00
|
24.40
|
23.30
|
3.71
|
3,390
|
|
|
3/31/2016
|
-1.50 / -6.15%
|
23.70
|
23.90
|
22.80
|
22.90
|
22.88
|
3.48
|
1,530
|
|
|
3/30/2016
|
+0.40 / +1.67%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
3.71
|
20
|
|
|
3/29/2016
|
+1.00 / +4.35%
|
24.00
|
24.00
|
23.90
|
24.00
|
23.98
|
3.65
|
2,010
|
|
|
3/28/2016
|
-1.70 / -6.88%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.25
|
3.50
|
1,690
|
|
|
3/25/2016
|
+0.90 / +3.78%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
3.75
|
10
|
|
|
3/24/2016
|
0.00 / 0.00%
|
24.80
|
24.80
|
23.80
|
23.80
|
24.06
|
3.62
|
2,660
|
|
|
3/23/2016
|
-1.00 / -4.03%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
3.62
|
10
|
|
|
3/22/2016
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
3.77
|
0
|
|
|
3/21/2016
|
+0.90 / +3.77%
|
23.80
|
24.80
|
23.50
|
24.80
|
23.84
|
3.77
|
1,510
|
|
|
3/18/2016
|
-0.30 / -1.24%
|
24.00
|
24.00
|
23.90
|
23.90
|
23.98
|
3.63
|
10,800
|
|
|
3/17/2016
|
-0.20 / -0.82%
|
24.20
|
24.20
|
23.80
|
24.20
|
24.10
|
3.68
|
1,310
|
|
|
3/16/2016
|
+0.70 / +2.95%
|
23.70
|
24.40
|
23.60
|
24.40
|
24.19
|
3.71
|
2,150
|
|
|
3/15/2016
|
-0.40 / -1.66%
|
24.60
|
24.60
|
23.70
|
23.70
|
23.93
|
3.60
|
1,630
|
|
|
3/14/2016
|
+0.80 / +3.43%
|
23.40
|
24.50
|
23.40
|
24.10
|
24.06
|
3.66
|
64,530
|
|
|
3/11/2016
|
+0.30 / +1.30%
|
23.20
|
23.60
|
23.20
|
23.30
|
23.42
|
3.54
|
11,100
|
|
|
3/10/2016
|
0.00 / 0.00%
|
23.00
|
23.60
|
23.00
|
23.00
|
23.04
|
3.50
|
3,230
|
|
|
3/9/2016
|
-0.40 / -1.71%
|
23.70
|
24.00
|
23.00
|
23.00
|
23.43
|
3.50
|
1,870
|
|
|