|
Closing price on 4/28/2017
|
|
| Open |
35.00 |
| High |
37.00 |
| Low |
35.00 |
| Volume |
1,100 |
| Split-adjusted Price |
5.90 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2017
|
+0.40 / +1.09%
|
35.00
|
37.00
|
35.00
|
37.00
|
36.70
|
5.90
|
1,100
|
|
|
4/27/2017
|
0.00 / 0.00%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
5.84
|
2,100
|
|
|
4/26/2017
|
+0.20 / +0.55%
|
36.40
|
37.00
|
36.40
|
36.60
|
36.45
|
5.84
|
5,950
|
|
|
4/25/2017
|
-0.10 / -0.27%
|
36.00
|
36.40
|
36.00
|
36.40
|
36.04
|
5.80
|
550
|
|
|
4/24/2017
|
0.00 / 0.00%
|
36.00
|
36.60
|
36.00
|
36.50
|
36.47
|
5.82
|
1,700
|
|
|
4/21/2017
|
+0.20 / +0.55%
|
34.20
|
36.50
|
34.20
|
36.50
|
36.18
|
5.82
|
9,480
|
|
|
4/20/2017
|
-0.20 / -0.55%
|
36.00
|
36.50
|
36.00
|
36.30
|
36.30
|
5.79
|
2,920
|
|
|
4/19/2017
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.00
|
36.50
|
36.15
|
5.82
|
9,710
|
|
|
4/18/2017
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
5.82
|
0
|
|
|
4/17/2017
|
0.00 / 0.00%
|
36.95
|
36.95
|
36.00
|
36.50
|
36.55
|
5.82
|
6,430
|
|
|
4/14/2017
|
+0.05 / +0.14%
|
36.00
|
36.95
|
36.00
|
36.50
|
36.16
|
5.82
|
2,240
|
|
|
4/13/2017
|
-0.50 / -1.35%
|
36.00
|
36.85
|
36.00
|
36.45
|
36.33
|
5.81
|
8,420
|
|
|
4/12/2017
|
+0.20 / +0.54%
|
36.95
|
36.95
|
36.95
|
36.95
|
36.95
|
5.89
|
10
|
|
|
4/11/2017
|
+0.75 / +2.08%
|
36.00
|
36.75
|
36.00
|
36.75
|
36.38
|
5.86
|
9,980
|
|
|
4/10/2017
|
-1.00 / -2.70%
|
37.00
|
37.00
|
36.00
|
36.00
|
36.08
|
5.74
|
970
|
|
|
4/7/2017
|
+1.00 / +2.78%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
5.90
|
40
|
|
|
4/5/2017
|
-0.80 / -2.17%
|
36.90
|
36.90
|
36.00
|
36.00
|
36.55
|
5.74
|
11,490
|
|
|
4/4/2017
|
-0.15 / -0.41%
|
36.80
|
36.90
|
36.00
|
36.80
|
36.02
|
5.87
|
6,080
|
|
|
4/3/2017
|
+0.05 / +0.14%
|
36.75
|
36.95
|
35.80
|
36.95
|
36.02
|
5.89
|
7,330
|
|
|
3/31/2017
|
-0.10 / -0.27%
|
36.20
|
36.90
|
36.20
|
36.90
|
36.60
|
5.88
|
3,470
|
|
|
3/30/2017
|
-0.20 / -0.54%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
5.90
|
30
|
|
|
3/29/2017
|
-0.30 / -0.80%
|
37.40
|
37.40
|
36.00
|
37.20
|
37.00
|
5.85
|
2,170
|
|
|
3/28/2017
|
+0.10 / +0.27%
|
37.00
|
39.00
|
37.00
|
37.50
|
37.25
|
5.90
|
2,980
|
|
|
3/27/2017
|
+1.10 / +3.03%
|
37.40
|
37.40
|
37.40
|
37.40
|
37.40
|
5.88
|
10
|
|
|
3/24/2017
|
-0.20 / -0.55%
|
37.20
|
37.20
|
36.05
|
36.30
|
36.51
|
5.71
|
9,120
|
|
|
3/23/2017
|
0.00 / 0.00%
|
36.35
|
36.50
|
36.00
|
36.50
|
36.00
|
5.74
|
5,250
|
|
|
3/22/2017
|
+0.50 / +1.39%
|
36.50
|
36.50
|
36.00
|
36.50
|
36.02
|
5.74
|
12,550
|
|
|
3/21/2017
|
-1.00 / -2.70%
|
36.50
|
36.90
|
36.00
|
36.00
|
36.24
|
5.66
|
5,960
|
|
|
3/20/2017
|
+0.30 / +0.82%
|
37.50
|
37.50
|
36.00
|
37.00
|
36.03
|
5.82
|
9,020
|
|
|
3/17/2017
|
-0.30 / -0.81%
|
37.00
|
37.00
|
36.00
|
36.70
|
36.39
|
5.77
|
3,710
|
|
|