|
Closing price on 4/27/2016
|
|
| Open |
24.40 |
| High |
26.00 |
| Low |
24.30 |
| Volume |
18,350 |
| Split-adjusted Price |
3.94 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2016
|
+1.60 / +6.58%
|
24.40
|
26.00
|
24.30
|
25.90
|
24.85
|
3.94
|
18,350
|
|
|
4/26/2016
|
+0.30 / +1.25%
|
25.00
|
25.00
|
24.00
|
24.30
|
24.24
|
3.69
|
660
|
|
|
4/25/2016
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
3.65
|
16,000
|
|
|
4/22/2016
|
0.00 / 0.00%
|
23.90
|
24.00
|
23.90
|
24.00
|
23.95
|
3.65
|
1,400
|
|
|
4/21/2016
|
-0.20 / -0.83%
|
24.40
|
24.40
|
23.80
|
24.00
|
24.05
|
3.65
|
3,410
|
|
|
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
|
|
|