|
Closing price on 6/30/2022
|
|
| Open |
90.00 |
| High |
93.70 |
| Low |
85.10 |
| Volume |
2,700 |
| Split-adjusted Price |
20.09 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/30/2022
|
+3.60 / +4.00%
|
90.00
|
93.70
|
85.10
|
93.60
|
91.71
|
20.09
|
2,700
|
|
|
6/29/2022
|
+5.20 / +6.13%
|
81.20
|
90.00
|
80.80
|
90.00
|
86.06
|
19.31
|
5,800
|
|
|
6/28/2022
|
+0.40 / +0.47%
|
84.10
|
84.80
|
83.90
|
84.80
|
84.27
|
18.20
|
4,000
|
|
|
6/27/2022
|
+0.70 / +0.84%
|
84.00
|
85.40
|
84.00
|
84.40
|
84.69
|
18.11
|
800
|
|
|
6/24/2022
|
+3.30 / +4.10%
|
79.60
|
83.70
|
79.60
|
83.70
|
82.26
|
17.96
|
1,900
|
|
|
6/23/2022
|
-2.60 / -3.13%
|
79.70
|
86.00
|
77.60
|
80.40
|
81.87
|
17.25
|
7,200
|
|
|
6/22/2022
|
-0.40 / -0.48%
|
79.20
|
83.20
|
79.10
|
83.00
|
81.95
|
17.81
|
2,200
|
|
|
6/21/2022
|
0.00 / 0.00%
|
79.00
|
86.00
|
78.60
|
83.40
|
82.54
|
17.90
|
1,800
|
|
|
6/20/2022
|
-0.20 / -0.24%
|
78.60
|
84.00
|
78.40
|
83.40
|
81.99
|
17.90
|
5,700
|
|
|
6/17/2022
|
-1.40 / -1.65%
|
80.00
|
84.00
|
79.10
|
83.60
|
81.85
|
17.94
|
1,800
|
|
|
6/16/2022
|
-0.80 / -0.93%
|
85.90
|
85.90
|
79.80
|
85.00
|
83.29
|
18.24
|
2,300
|
|
|
6/15/2022
|
+0.90 / +1.06%
|
86.70
|
86.70
|
79.00
|
85.80
|
80.99
|
18.41
|
23,600
|
|
|
6/14/2022
|
-2.10 / -2.41%
|
83.20
|
87.00
|
81.40
|
84.90
|
83.62
|
18.22
|
3,000
|
|
|
6/13/2022
|
-1.90 / -2.14%
|
84.50
|
88.70
|
83.20
|
87.00
|
86.24
|
18.67
|
3,200
|
|
|
6/10/2022
|
+1.50 / +1.72%
|
89.90
|
89.90
|
84.30
|
88.90
|
86.74
|
19.08
|
800
|
|
|
6/9/2022
|
-0.50 / -0.57%
|
83.20
|
87.70
|
83.00
|
87.40
|
85.95
|
18.76
|
5,500
|
|
|
6/8/2022
|
+0.90 / +1.03%
|
87.40
|
92.90
|
81.00
|
87.90
|
84.83
|
18.86
|
8,300
|
|
|
6/7/2022
|
-0.40 / -0.46%
|
86.90
|
87.00
|
86.90
|
87.00
|
86.95
|
18.67
|
800
|
|
|
6/6/2022
|
-0.20 / -0.23%
|
85.00
|
88.50
|
81.50
|
87.40
|
82.60
|
18.76
|
7,100
|
|
|
6/3/2022
|
-0.10 / -0.11%
|
87.00
|
87.70
|
83.70
|
87.60
|
86.76
|
18.80
|
2,100
|
|
|
6/2/2022
|
-0.30 / -0.34%
|
87.70
|
87.80
|
87.00
|
87.70
|
87.40
|
18.82
|
2,300
|
|
|
6/1/2022
|
0.00 / 0.00%
|
87.90
|
88.00
|
87.00
|
88.00
|
87.69
|
18.89
|
2,300
|
|
|
5/31/2022
|
-1.90 / -2.11%
|
89.80
|
89.80
|
87.50
|
88.00
|
87.95
|
18.89
|
10,000
|
|
|
5/30/2022
|
0.00 / 0.00%
|
89.80
|
89.90
|
89.80
|
89.90
|
89.86
|
19.29
|
7,000
|
|
|
5/27/2022
|
-0.10 / -0.11%
|
90.00
|
90.00
|
88.80
|
89.90
|
89.35
|
19.29
|
2,200
|
|
|
5/26/2022
|
-0.50 / -0.55%
|
90.80
|
90.80
|
88.70
|
90.00
|
89.95
|
19.31
|
8,000
|
|
|
5/25/2022
|
-2.30 / -2.48%
|
94.40
|
95.00
|
88.00
|
90.50
|
89.78
|
19.42
|
4,400
|
|
|
5/24/2022
|
+0.80 / +0.87%
|
92.80
|
92.80
|
92.80
|
92.80
|
92.80
|
19.92
|
100
|
|
|
5/23/2022
|
+0.90 / +0.99%
|
95.70
|
95.70
|
88.70
|
92.00
|
92.23
|
19.74
|
3,700
|
|
|
5/20/2022
|
-3.70 / -3.90%
|
91.00
|
97.00
|
90.90
|
91.10
|
92.98
|
19.55
|
600
|
|
|