|
Closing price on 6/8/2017
|
|
| Open |
40.50 |
| High |
41.00 |
| Low |
40.30 |
| Volume |
15,150 |
| Split-adjusted Price |
6.49 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2017
|
-0.20 / -0.49%
|
40.50
|
41.00
|
40.30
|
40.70
|
40.66
|
6.49
|
15,150
|
|
|
6/7/2017
|
-0.10 / -0.24%
|
41.50
|
41.50
|
40.40
|
40.90
|
40.92
|
6.52
|
3,470
|
|
|
6/6/2017
|
0.00 / 0.00%
|
40.80
|
41.00
|
40.00
|
41.00
|
40.64
|
6.54
|
10,580
|
|
|
6/5/2017
|
0.00 / 0.00%
|
42.00
|
42.00
|
41.00
|
41.00
|
41.07
|
6.54
|
3,920
|
|
|
6/2/2017
|
0.00 / 0.00%
|
41.80
|
41.80
|
40.50
|
41.00
|
41.07
|
6.54
|
1,680
|
|
|
6/1/2017
|
-1.50 / -3.53%
|
42.70
|
42.70
|
40.00
|
41.00
|
40.70
|
6.54
|
9,780
|
|
|
5/31/2017
|
+0.60 / +1.43%
|
42.90
|
42.90
|
41.80
|
42.50
|
42.19
|
6.78
|
5,120
|
|
|
5/30/2017
|
+2.45 / +6.21%
|
40.00
|
42.00
|
40.00
|
41.90
|
41.56
|
6.68
|
16,290
|
|
|
5/29/2017
|
+2.55 / +6.91%
|
37.00
|
39.45
|
37.00
|
39.45
|
38.16
|
6.29
|
23,950
|
|
|
5/26/2017
|
+0.15 / +0.41%
|
36.00
|
37.00
|
34.50
|
36.90
|
36.48
|
5.88
|
11,240
|
|
|
5/25/2017
|
-0.05 / -0.14%
|
37.95
|
37.95
|
36.20
|
36.75
|
36.75
|
5.86
|
4,490
|
|
|
5/24/2017
|
+0.10 / +0.27%
|
36.60
|
36.80
|
36.30
|
36.80
|
36.63
|
5.87
|
570
|
|
|
5/23/2017
|
0.00 / 0.00%
|
37.00
|
37.00
|
36.25
|
36.70
|
36.61
|
5.85
|
7,020
|
|
|
5/22/2017
|
+0.70 / +1.94%
|
36.50
|
37.40
|
36.00
|
36.70
|
36.46
|
5.85
|
960
|
|
|
5/19/2017
|
-0.60 / -1.64%
|
36.50
|
36.50
|
36.00
|
36.00
|
36.25
|
5.74
|
2,140
|
|
|
5/18/2017
|
-0.10 / -0.27%
|
36.90
|
36.90
|
36.00
|
36.60
|
36.18
|
5.84
|
6,550
|
|
|
5/17/2017
|
0.00 / 0.00%
|
36.90
|
36.90
|
36.00
|
36.70
|
36.14
|
5.85
|
3,680
|
|
|
5/16/2017
|
-0.30 / -0.81%
|
36.00
|
36.80
|
36.00
|
36.70
|
36.45
|
5.85
|
3,210
|
|
|
5/15/2017
|
+0.80 / +2.21%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
5.90
|
10
|
|
|
5/12/2017
|
-0.60 / -1.63%
|
36.10
|
36.80
|
36.10
|
36.20
|
36.15
|
5.77
|
940
|
|
|
5/11/2017
|
0.00 / 0.00%
|
37.00
|
37.00
|
36.50
|
36.80
|
36.56
|
5.87
|
1,220
|
|
|
5/10/2017
|
-0.10 / -0.27%
|
36.00
|
37.00
|
36.00
|
36.80
|
36.45
|
5.87
|
8,220
|
|
|
5/9/2017
|
+0.10 / +0.27%
|
36.90
|
36.90
|
36.30
|
36.90
|
36.73
|
5.88
|
1,180
|
|
|
5/8/2017
|
-0.10 / -0.27%
|
37.40
|
37.40
|
36.00
|
36.80
|
36.34
|
5.87
|
3,980
|
|
|
5/5/2017
|
+0.50 / +1.37%
|
37.00
|
37.00
|
36.30
|
36.90
|
36.51
|
5.88
|
8,240
|
|
|
5/4/2017
|
-0.60 / -1.62%
|
36.90
|
36.90
|
36.30
|
36.40
|
36.62
|
5.80
|
1,860
|
|
|
5/3/2017
|
0.00 / 0.00%
|
36.50
|
37.00
|
36.00
|
37.00
|
36.38
|
5.90
|
13,750
|
|
|
4/28/2017
|
+0.40 / +1.09%
|
35.00
|
37.00
|
35.00
|
37.00
|
36.70
|
5.90
|
1,100
|
|
|
4/27/2017
|
0.00 / 0.00%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
5.84
|
2,100
|
|
|
4/26/2017
|
+0.20 / +0.55%
|
36.40
|
37.00
|
36.40
|
36.60
|
36.45
|
5.84
|
5,950
|
|
|