|
Closing price on 4/5/2017
|
|
| Open |
36.90 |
| High |
36.90 |
| Low |
36.00 |
| Volume |
11,490 |
| Split-adjusted Price |
5.74 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/16/2017
|
+0.50 / +1.37%
|
37.50
|
37.50
|
36.20
|
37.00
|
36.62
|
5.82
|
2,130
|
|
|
3/15/2017
|
-0.90 / -2.41%
|
36.50
|
37.40
|
36.50
|
36.50
|
36.86
|
5.74
|
2,930
|
|
|
3/14/2017
|
0.00 / 0.00%
|
37.50
|
37.70
|
37.40
|
37.40
|
37.44
|
5.88
|
6,250
|
|
|
3/13/2017
|
+1.00 / +2.75%
|
36.40
|
37.40
|
36.00
|
37.40
|
36.35
|
5.88
|
17,580
|
|
|
3/10/2017
|
0.00 / 0.00%
|
36.40
|
36.40
|
36.00
|
36.40
|
36.30
|
5.73
|
4,840
|
|
|
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
|
|
|