|
Closing price on 6/9/2016
|
|
| Open |
27.10 |
| High |
28.20 |
| Low |
27.10 |
| Volume |
7,460 |
| Split-adjusted Price |
4.23 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/13/2016
|
-0.20 / -0.74%
|
27.10
|
27.10
|
26.70
|
26.70
|
26.90
|
4.06
|
4,950
|
|
|
5/12/2016
|
+0.50 / +1.89%
|
26.60
|
27.00
|
26.60
|
26.90
|
26.75
|
4.09
|
23,330
|
|
|
5/11/2016
|
+0.90 / +3.53%
|
26.00
|
27.00
|
26.00
|
26.40
|
26.16
|
4.01
|
8,870
|
|
|
5/10/2016
|
-0.80 / -3.04%
|
25.70
|
26.30
|
25.50
|
25.50
|
25.54
|
3.88
|
7,830
|
|
|
5/9/2016
|
-0.40 / -1.50%
|
26.20
|
26.40
|
26.10
|
26.30
|
26.32
|
4.00
|
3,040
|
|
|
5/6/2016
|
+0.50 / +1.91%
|
26.20
|
26.70
|
26.00
|
26.70
|
26.30
|
4.06
|
5,210
|
|
|
5/5/2016
|
-0.40 / -1.50%
|
26.40
|
26.40
|
26.00
|
26.20
|
26.14
|
3.98
|
14,460
|
|
|
5/4/2016
|
-0.40 / -1.48%
|
27.00
|
27.00
|
26.60
|
26.60
|
26.77
|
4.04
|
10,160
|
|
|
4/29/2016
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.20
|
27.00
|
26.80
|
4.10
|
550
|
|
|
4/28/2016
|
+1.10 / +4.25%
|
27.60
|
27.60
|
26.40
|
27.00
|
27.00
|
4.10
|
16,520
|
|
|
4/27/2016
|
+1.60 / +6.58%
|
24.40
|
26.00
|
24.30
|
25.90
|
24.85
|
3.94
|
18,350
|
|
|