|
Closing price on 5/17/2022
|
|
| Open |
93.40 |
| High |
95.00 |
| Low |
88.40 |
| Volume |
8,800 |
| Split-adjusted Price |
21.15 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2022
|
+1.60 / +1.71%
|
93.40
|
95.00
|
88.40
|
95.00
|
94.15
|
21.15
|
8,800
|
|
|
5/16/2022
|
-1.60 / -1.68%
|
90.00
|
95.00
|
88.40
|
93.40
|
92.45
|
20.79
|
3,900
|
|
|
5/13/2022
|
0.00 / 0.00%
|
92.00
|
95.00
|
92.00
|
95.00
|
94.67
|
21.15
|
2,200
|
|
|
5/12/2022
|
-0.90 / -0.94%
|
89.60
|
95.80
|
89.20
|
95.00
|
92.70
|
21.15
|
6,600
|
|
|
5/11/2022
|
-0.50 / -0.52%
|
91.10
|
96.00
|
90.00
|
95.90
|
93.54
|
21.35
|
6,000
|
|
|
5/10/2022
|
-0.30 / -0.31%
|
91.10
|
96.50
|
90.00
|
96.40
|
93.08
|
21.46
|
2,500
|
|
|
5/9/2022
|
-0.30 / -0.31%
|
97.10
|
97.10
|
92.90
|
96.70
|
96.60
|
21.52
|
4,400
|
|
|
5/6/2022
|
0.00 / 0.00%
|
91.30
|
102.80
|
91.00
|
97.00
|
96.98
|
21.59
|
2,500
|
|
|
5/5/2022
|
-1.90 / -1.92%
|
96.70
|
97.00
|
95.00
|
97.00
|
96.49
|
21.59
|
1,400
|
|
|
5/4/2022
|
-4.60 / -4.44%
|
103.80
|
103.80
|
96.30
|
98.90
|
97.90
|
22.01
|
4,600
|
|
|
4/29/2022
|
+6.50 / +6.70%
|
91.00
|
103.50
|
90.30
|
103.50
|
102.65
|
23.04
|
6,600
|
|
|
4/28/2022
|
+4.20 / +4.53%
|
92.60
|
97.50
|
86.70
|
97.00
|
89.09
|
21.59
|
1,400
|
|
|
4/27/2022
|
-0.20 / -0.22%
|
88.60
|
92.80
|
88.60
|
92.80
|
91.30
|
20.66
|
300
|
|
|
4/26/2022
|
0.00 / 0.00%
|
88.20
|
93.00
|
88.00
|
93.00
|
90.62
|
20.70
|
2,000
|
|
|
4/25/2022
|
-3.80 / -3.93%
|
96.00
|
97.40
|
91.20
|
93.00
|
93.73
|
20.70
|
10,500
|
|
|
4/22/2022
|
+1.80 / +1.89%
|
95.00
|
97.00
|
91.10
|
96.80
|
94.16
|
21.55
|
1,900
|
|
|
4/21/2022
|
-2.50 / -2.56%
|
91.10
|
96.00
|
91.10
|
95.00
|
94.22
|
21.15
|
1,000
|
|
|
4/20/2022
|
-0.20 / -0.20%
|
91.30
|
97.90
|
91.30
|
97.50
|
95.06
|
21.70
|
2,200
|
|
|
4/19/2022
|
+0.90 / +0.93%
|
91.00
|
101.50
|
91.00
|
97.70
|
96.86
|
21.75
|
1,600
|
|
|
4/18/2022
|
-1.20 / -1.22%
|
94.10
|
102.00
|
91.20
|
96.80
|
94.78
|
21.55
|
2,400
|
|
|
4/15/2022
|
-0.40 / -0.41%
|
94.00
|
102.00
|
93.10
|
98.00
|
97.44
|
21.81
|
2,700
|
|
|
4/14/2022
|
-0.60 / -0.61%
|
94.00
|
98.40
|
94.00
|
98.40
|
96.67
|
21.90
|
300
|
|
|
4/13/2022
|
-0.90 / -0.90%
|
98.00
|
99.00
|
96.10
|
99.00
|
98.01
|
22.04
|
800
|
|
|
4/12/2022
|
0.00 / 0.00%
|
99.90
|
99.90
|
99.90
|
99.90
|
99.90
|
22.24
|
0
|
|
|
4/8/2022
|
0.00 / 0.00%
|
104.70
|
104.70
|
95.50
|
99.90
|
96.19
|
22.24
|
4,100
|
|
|
4/7/2022
|
-0.10 / -0.10%
|
98.00
|
99.90
|
96.50
|
99.90
|
98.02
|
22.24
|
2,400
|
|
|
4/6/2022
|
+0.10 / +0.10%
|
96.50
|
100.00
|
96.50
|
100.00
|
97.49
|
22.26
|
700
|
|
|
4/5/2022
|
-0.10 / -0.10%
|
96.00
|
100.00
|
96.00
|
99.90
|
97.49
|
22.24
|
800
|
|
|
4/4/2022
|
0.00 / 0.00%
|
97.30
|
101.00
|
97.30
|
100.00
|
99.76
|
22.26
|
700
|
|
|
4/1/2022
|
-4.50 / -4.31%
|
100.00
|
100.00
|
100.00
|
100.00
|
100.00
|
22.26
|
2,100
|
|
|