|
Closing price on 7/22/2016
|
|
| Open |
36.40 |
| High |
36.40 |
| Low |
35.60 |
| Volume |
18,650 |
| Split-adjusted Price |
5.52 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2016
|
-0.10 / -0.27%
|
36.40
|
36.40
|
35.60
|
36.30
|
35.87
|
5.52
|
18,650
|
|
|
7/21/2016
|
+0.70 / +1.96%
|
35.60
|
36.50
|
35.60
|
36.40
|
36.02
|
5.53
|
6,440
|
|
|
7/20/2016
|
+0.40 / +1.13%
|
35.50
|
35.70
|
35.30
|
35.70
|
35.53
|
5.43
|
15,000
|
|
|
7/19/2016
|
+0.30 / +0.86%
|
35.90
|
36.00
|
35.10
|
35.30
|
35.21
|
5.37
|
5,850
|
|
|
7/18/2016
|
+0.40 / +1.16%
|
34.60
|
35.90
|
34.60
|
35.00
|
34.68
|
5.32
|
4,960
|
|
|
7/15/2016
|
0.00 / 0.00%
|
35.00
|
35.90
|
33.00
|
34.60
|
33.12
|
5.26
|
7,880
|
|
|
7/14/2016
|
0.00 / 0.00%
|
36.80
|
36.80
|
34.60
|
34.60
|
34.81
|
5.26
|
14,420
|
|
|
7/13/2016
|
+1.40 / +4.22%
|
33.20
|
35.50
|
33.20
|
34.60
|
33.91
|
5.26
|
29,460
|
|
|
7/12/2016
|
-1.30 / -3.77%
|
32.20
|
34.00
|
32.10
|
33.20
|
32.99
|
5.05
|
28,010
|
|
|
7/11/2016
|
-2.50 / -6.76%
|
36.80
|
38.50
|
34.50
|
34.50
|
35.36
|
5.24
|
10,690
|
|
|
7/8/2016
|
-1.40 / -3.65%
|
37.80
|
37.80
|
36.50
|
37.00
|
36.78
|
5.62
|
9,190
|
|
|
7/7/2016
|
-0.10 / -0.26%
|
39.00
|
39.00
|
38.00
|
38.40
|
38.38
|
5.84
|
14,280
|
|
|
7/6/2016
|
0.00 / 0.00%
|
39.80
|
39.80
|
38.00
|
38.50
|
38.68
|
5.85
|
24,920
|
|
|
7/5/2016
|
+2.30 / +6.35%
|
38.50
|
38.70
|
38.00
|
38.50
|
38.58
|
5.85
|
45,780
|
|
|
7/4/2016
|
+2.30 / +6.78%
|
34.50
|
36.20
|
34.50
|
36.20
|
35.83
|
5.50
|
14,200
|
|
|
7/1/2016
|
+0.30 / +0.89%
|
33.60
|
34.80
|
33.60
|
33.90
|
33.90
|
5.15
|
8,170
|
|
|
6/30/2016
|
+0.60 / +1.82%
|
33.00
|
34.00
|
33.00
|
33.60
|
33.15
|
5.11
|
7,150
|
|
|
6/29/2016
|
+1.90 / +6.11%
|
31.50
|
33.20
|
31.50
|
33.00
|
32.70
|
5.02
|
19,540
|
|
|
6/28/2016
|
-0.70 / -2.20%
|
31.80
|
31.80
|
31.00
|
31.10
|
31.42
|
4.73
|
4,010
|
|
|
6/27/2016
|
+0.80 / +2.58%
|
30.90
|
31.90
|
30.20
|
31.80
|
30.69
|
4.83
|
12,220
|
|
|
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
|
|
|