|
Closing price on 6/24/2016
|
|
| Open |
30.90 |
| High |
31.50 |
| Low |
30.70 |
| Volume |
30,420 |
| Split-adjusted Price |
4.71 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2016
|
+0.20 / +0.65%
|
30.90
|
31.50
|
30.70
|
31.00
|
30.93
|
4.71
|
30,420
|
|
|
6/23/2016
|
+0.80 / +2.67%
|
30.10
|
31.40
|
30.10
|
30.80
|
30.98
|
4.68
|
9,910
|
|
|
6/22/2016
|
+0.10 / +0.33%
|
29.70
|
30.00
|
29.50
|
30.00
|
29.76
|
4.56
|
34,510
|
|
|
6/21/2016
|
+0.40 / +1.36%
|
30.00
|
30.00
|
29.70
|
29.90
|
29.80
|
4.55
|
4,060
|
|
|
6/20/2016
|
+0.10 / +0.34%
|
30.00
|
30.00
|
29.50
|
29.50
|
29.79
|
4.48
|
28,630
|
|
|
6/17/2016
|
+1.10 / +3.89%
|
28.10
|
30.20
|
28.10
|
29.40
|
29.64
|
4.47
|
25,340
|
|
|
6/16/2016
|
+0.30 / +1.07%
|
28.10
|
28.40
|
28.10
|
28.30
|
28.15
|
4.30
|
7,850
|
|
|
6/15/2016
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
4.26
|
9,670
|
|
|
6/14/2016
|
-0.50 / -1.75%
|
27.70
|
28.40
|
27.60
|
28.00
|
27.91
|
4.26
|
5,160
|
|
|
6/13/2016
|
+0.30 / +1.06%
|
27.80
|
28.50
|
27.80
|
28.50
|
27.92
|
4.33
|
3,510
|
|
|
6/10/2016
|
+0.40 / +1.44%
|
27.80
|
28.20
|
27.80
|
28.20
|
28.00
|
4.29
|
650
|
|
|
6/9/2016
|
0.00 / 0.00%
|
27.10
|
28.20
|
27.10
|
27.80
|
27.75
|
4.23
|
7,460
|
|
|
6/8/2016
|
-0.70 / -2.46%
|
28.10
|
28.10
|
27.80
|
27.80
|
27.98
|
4.23
|
5,290
|
|
|
6/7/2016
|
+0.50 / +1.79%
|
28.00
|
28.50
|
27.90
|
28.50
|
28.23
|
4.33
|
3,410
|
|
|
6/6/2016
|
+0.20 / +0.72%
|
27.80
|
28.60
|
27.80
|
28.00
|
27.91
|
4.26
|
3,260
|
|
|
6/3/2016
|
-0.90 / -3.14%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
4.23
|
1,170
|
|
|
6/2/2016
|
+0.90 / +3.24%
|
28.50
|
28.80
|
27.90
|
28.70
|
27.93
|
4.36
|
12,530
|
|
|
6/1/2016
|
-0.20 / -0.71%
|
27.90
|
28.00
|
27.60
|
27.80
|
27.83
|
4.23
|
3,450
|
|
|
5/31/2016
|
0.00 / 0.00%
|
27.50
|
28.00
|
27.50
|
28.00
|
27.89
|
4.26
|
8,640
|
|
|
5/30/2016
|
-0.10 / -0.36%
|
28.30
|
28.30
|
28.00
|
28.00
|
28.26
|
4.26
|
2,760
|
|
|
5/27/2016
|
0.00 / 0.00%
|
28.10
|
28.90
|
27.90
|
28.10
|
28.03
|
4.27
|
5,850
|
|
|
5/26/2016
|
-0.40 / -1.40%
|
28.20
|
28.50
|
28.10
|
28.10
|
28.25
|
4.27
|
14,810
|
|
|
5/25/2016
|
-0.50 / -1.72%
|
29.00
|
29.00
|
28.10
|
28.50
|
28.13
|
4.33
|
6,720
|
|
|
5/24/2016
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
4.41
|
900
|
|
|
5/23/2016
|
+0.70 / +2.47%
|
29.30
|
29.30
|
28.40
|
29.00
|
29.07
|
4.41
|
29,580
|
|
|
5/20/2016
|
+1.50 / +5.60%
|
27.00
|
28.60
|
26.90
|
28.30
|
27.85
|
4.30
|
50,700
|
|
|
5/19/2016
|
-0.10 / -0.37%
|
26.60
|
26.80
|
26.60
|
26.80
|
26.60
|
4.07
|
2,030
|
|
|
5/18/2016
|
-0.10 / -0.37%
|
27.00
|
27.00
|
26.70
|
26.90
|
26.89
|
4.09
|
3,050
|
|
|
5/17/2016
|
0.00 / 0.00%
|
27.20
|
27.20
|
26.60
|
27.00
|
27.00
|
4.10
|
2,530
|
|
|
5/16/2016
|
+0.30 / +1.12%
|
26.60
|
27.10
|
26.60
|
27.00
|
26.71
|
4.10
|
6,740
|
|
|