|
Closing price on 5/8/2015
|
|
| Open |
13.60 |
| High |
14.40 |
| Low |
13.60 |
| Volume |
20 |
| Split-adjusted Price |
2.04 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2015
|
+0.90 / +6.67%
|
13.60
|
14.40
|
13.60
|
14.40
|
14.40
|
2.04
|
20
|
|
|
5/7/2015
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
1.91
|
0
|
|
|
5/6/2015
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
1.91
|
4,000
|
|
|
5/5/2015
|
-0.70 / -4.93%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.75
|
1.91
|
50
|
|
|
5/4/2015
|
-0.60 / -4.05%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.01
|
10
|
|
|
4/27/2015
|
+0.40 / +2.78%
|
14.30
|
14.80
|
14.30
|
14.80
|
14.80
|
2.10
|
20
|
|
|
4/24/2015
|
+0.10 / +0.70%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
2.04
|
30
|
|
|
4/23/2015
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
2.03
|
10
|
|
|
4/22/2015
|
+0.30 / +2.14%
|
14.40
|
14.90
|
14.30
|
14.30
|
14.61
|
2.03
|
14,850
|
|
|
4/21/2015
|
-0.70 / -4.76%
|
14.70
|
15.00
|
14.00
|
14.00
|
14.95
|
1.98
|
6,020
|
|
|
4/20/2015
|
-0.10 / -0.68%
|
14.80
|
14.80
|
13.80
|
14.70
|
14.53
|
2.08
|
1,460
|
|
|
4/17/2015
|
+0.80 / +5.71%
|
14.80
|
14.90
|
13.90
|
14.80
|
14.60
|
2.10
|
7,160
|
|
|
4/16/2015
|
+0.20 / +1.45%
|
13.90
|
14.70
|
13.60
|
14.00
|
14.57
|
1.98
|
20,390
|
|
|
4/15/2015
|
-0.90 / -6.12%
|
13.70
|
14.80
|
13.70
|
13.80
|
14.24
|
1.95
|
5,830
|
|
|
4/14/2015
|
+0.80 / +5.76%
|
14.70
|
14.70
|
13.80
|
14.70
|
14.48
|
2.08
|
2,030
|
|
|
4/13/2015
|
+0.10 / +0.72%
|
14.50
|
14.70
|
13.80
|
13.90
|
14.54
|
1.97
|
8,320
|
|
|
4/10/2015
|
-0.40 / -2.82%
|
14.20
|
14.60
|
13.50
|
13.80
|
14.55
|
1.95
|
12,780
|
|
|
4/9/2015
|
+0.50 / +3.65%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.01
|
60
|
|
|
4/8/2015
|
-0.10 / -0.72%
|
14.20
|
14.50
|
13.50
|
13.70
|
14.20
|
1.94
|
5,280
|
|
|
4/7/2015
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.70
|
13.80
|
14.00
|
1.95
|
53,770
|
|
|
4/6/2015
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.80
|
13.80
|
13.81
|
1.95
|
3,330
|
|
|
4/3/2015
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
1.95
|
680
|
|
|
4/2/2015
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
1.95
|
900
|
|
|
4/1/2015
|
-0.10 / -0.71%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.89
|
1.97
|
13,100
|
|
|
3/31/2015
|
+0.10 / +0.72%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
1.98
|
40
|
|
|
3/30/2015
|
+0.10 / +0.72%
|
14.70
|
14.70
|
13.90
|
13.90
|
13.90
|
1.97
|
20
|
|
|
3/27/2015
|
-0.20 / -1.43%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
1.95
|
40
|
|
|
3/26/2015
|
+0.30 / +2.19%
|
13.50
|
14.00
|
13.50
|
14.00
|
13.75
|
1.98
|
1,430
|
|
|
3/25/2015
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
1.94
|
2,480
|
|
|
3/24/2015
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.70
|
13.70
|
13.89
|
1.94
|
1,080
|
|
|