Closing price on 6/24/2021
|
|
Open |
55.10 |
High |
60.00 |
Low |
55.00 |
Volume |
1,800 |
Split-adjusted Price |
12.43 |
|
|
LBM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/24/2021
|
+1.00 / +1.70%
|
55.10
|
60.00
|
55.00
|
59.90
|
58.90
|
12.43
|
1,800
|
|
6/23/2021
|
-0.10 / -0.17%
|
55.60
|
58.90
|
55.60
|
58.90
|
58.90
|
12.22
|
500
|
|
6/22/2021
|
+1.00 / +1.72%
|
59.00
|
59.00
|
55.00
|
59.00
|
57.27
|
12.24
|
1,100
|
|
6/21/2021
|
0.00 / 0.00%
|
54.60
|
58.00
|
54.60
|
58.00
|
57.27
|
12.03
|
1,100
|
|
6/18/2021
|
+1.60 / +2.84%
|
53.20
|
58.00
|
53.20
|
58.00
|
56.07
|
12.03
|
6,000
|
|
6/17/2021
|
+0.80 / +1.44%
|
53.00
|
56.40
|
53.00
|
56.40
|
53.89
|
11.70
|
1,800
|
|
6/16/2021
|
-0.80 / -1.42%
|
52.70
|
55.60
|
52.70
|
55.60
|
55.00
|
11.53
|
200
|
|
6/15/2021
|
+2.80 / +5.22%
|
54.00
|
56.40
|
54.00
|
56.40
|
54.55
|
11.70
|
2,200
|
|
6/14/2021
|
+2.90 / +5.72%
|
50.90
|
54.00
|
50.70
|
53.60
|
53.09
|
11.12
|
5,500
|
|
6/11/2021
|
+0.70 / +1.40%
|
50.00
|
53.50
|
47.00
|
50.70
|
50.00
|
10.52
|
5,100
|
|
6/10/2021
|
-1.20 / -2.34%
|
51.20
|
54.60
|
50.00
|
50.00
|
50.38
|
10.37
|
2,600
|
|
6/9/2021
|
-3.70 / -6.74%
|
52.00
|
52.00
|
51.20
|
51.20
|
51.67
|
10.62
|
600
|
|
6/8/2021
|
-4.10 / -6.95%
|
55.20
|
55.40
|
54.90
|
54.90
|
55.28
|
11.39
|
3,600
|
|
6/7/2021
|
0.00 / 0.00%
|
55.40
|
59.00
|
55.40
|
59.00
|
58.18
|
12.24
|
1,100
|
|
6/4/2021
|
+2.00 / +3.51%
|
59.00
|
59.00
|
54.90
|
59.00
|
57.50
|
12.24
|
1,200
|
|
6/3/2021
|
-1.00 / -1.72%
|
57.00
|
58.70
|
57.00
|
57.00
|
57.69
|
11.83
|
2,600
|
|
6/2/2021
|
-0.90 / -1.53%
|
56.00
|
58.00
|
55.10
|
58.00
|
56.52
|
12.03
|
4,100
|
|
6/1/2021
|
0.00 / 0.00%
|
58.90
|
58.90
|
58.90
|
58.90
|
58.90
|
12.22
|
0
|
|
5/31/2021
|
0.00 / 0.00%
|
55.50
|
58.90
|
55.50
|
58.90
|
57.50
|
12.22
|
3,200
|
|
5/28/2021
|
0.00 / 0.00%
|
58.90
|
58.90
|
58.90
|
58.90
|
58.90
|
12.22
|
0
|
|
5/27/2021
|
-0.10 / -0.17%
|
55.00
|
58.90
|
55.00
|
58.90
|
55.00
|
12.22
|
200
|
|
5/26/2021
|
+1.90 / +3.33%
|
59.70
|
59.70
|
53.20
|
59.00
|
55.45
|
12.24
|
2,200
|
|
5/25/2021
|
-2.80 / -4.67%
|
57.10
|
57.10
|
57.10
|
57.10
|
57.10
|
11.85
|
200
|
|
5/24/2021
|
+0.40 / +0.67%
|
59.80
|
59.90
|
59.80
|
59.90
|
59.90
|
12.43
|
600
|
|
5/21/2021
|
-0.30 / -0.50%
|
59.50
|
59.50
|
59.50
|
59.50
|
59.50
|
12.34
|
200
|
|
5/20/2021
|
0.00 / 0.00%
|
59.80
|
59.80
|
59.80
|
59.80
|
59.80
|
12.41
|
0
|
|
5/19/2021
|
+0.80 / +1.36%
|
59.80
|
59.80
|
59.80
|
59.80
|
59.80
|
12.41
|
100
|
|
5/18/2021
|
-1.20 / -1.99%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
12.24
|
800
|
|
5/17/2021
|
0.00 / 0.00%
|
60.20
|
60.20
|
60.20
|
60.20
|
60.20
|
12.49
|
0
|
|
5/14/2021
|
+2.50 / +4.33%
|
60.20
|
60.20
|
60.20
|
60.20
|
60.20
|
12.49
|
600
|
|
|