|
Closing price on 4/5/2018
|
|
| Open |
34.00 |
| High |
34.00 |
| Low |
33.40 |
| Volume |
3,600 |
| Split-adjusted Price |
5.72 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/8/2018
|
+0.05 / +0.15%
|
34.70
|
34.70
|
32.00
|
32.50
|
32.34
|
5.33
|
1,670
|
|
|
3/7/2018
|
+0.50 / +1.56%
|
31.95
|
34.15
|
31.95
|
32.45
|
32.14
|
5.32
|
3,640
|
|
|
3/6/2018
|
+0.95 / +3.06%
|
32.95
|
32.95
|
31.05
|
31.95
|
31.29
|
5.24
|
2,940
|
|
|
3/5/2018
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
5.09
|
13,100
|
|
|
3/2/2018
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.90
|
31.00
|
30.98
|
5.09
|
3,990
|
|
|
3/1/2018
|
-0.30 / -0.96%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
5.09
|
380
|
|
|
2/28/2018
|
+0.10 / +0.32%
|
31.20
|
31.50
|
31.00
|
31.30
|
31.06
|
5.13
|
2,930
|
|
|
2/27/2018
|
-0.55 / -1.73%
|
31.10
|
31.50
|
31.10
|
31.20
|
31.13
|
5.12
|
9,700
|
|
|
2/26/2018
|
+0.05 / +0.16%
|
32.60
|
32.60
|
31.00
|
31.75
|
31.99
|
5.21
|
980
|
|
|
2/23/2018
|
-0.10 / -0.31%
|
33.00
|
33.00
|
31.70
|
31.70
|
31.83
|
5.20
|
3,990
|
|
|