|
Closing price on 7/6/2020
|
|
| Open |
30.00 |
| High |
30.00 |
| Low |
28.50 |
| Volume |
8,470 |
| Split-adjusted Price |
5.72 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2020
|
+0.90 / +3.16%
|
30.00
|
30.00
|
28.50
|
29.40
|
29.48
|
5.72
|
8,470
|
|
|
7/3/2020
|
+0.75 / +2.70%
|
27.65
|
28.90
|
27.65
|
28.50
|
28.46
|
5.55
|
6,710
|
|
|
7/2/2020
|
-0.75 / -2.63%
|
29.65
|
29.65
|
27.75
|
27.75
|
28.57
|
5.40
|
70
|
|
|
7/1/2020
|
-1.20 / -4.04%
|
29.70
|
31.00
|
28.50
|
28.50
|
29.43
|
5.55
|
90
|
|
|
6/30/2020
|
+1.65 / +5.88%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
5.78
|
40
|
|
|
6/29/2020
|
0.00 / 0.00%
|
29.80
|
29.80
|
27.20
|
28.05
|
28.71
|
5.46
|
90
|
|
|
6/26/2020
|
-1.95 / -6.50%
|
31.00
|
31.00
|
28.05
|
28.05
|
28.43
|
5.46
|
1,020
|
|
|
6/25/2020
|
+0.10 / +0.33%
|
29.50
|
30.00
|
29.00
|
30.00
|
29.34
|
5.84
|
8,180
|
|
|
6/24/2020
|
-0.60 / -1.97%
|
32.00
|
32.00
|
29.00
|
29.90
|
29.51
|
5.82
|
4,710
|
|
|
6/23/2020
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.00
|
30.50
|
30.38
|
5.94
|
110
|
|
|
6/22/2020
|
+1.80 / +6.27%
|
29.00
|
30.60
|
28.50
|
30.50
|
28.83
|
5.94
|
1,630
|
|
|
6/19/2020
|
+0.70 / +2.50%
|
28.00
|
29.90
|
28.00
|
28.70
|
28.80
|
5.59
|
5,660
|
|
|
6/18/2020
|
+0.65 / +2.38%
|
27.90
|
28.30
|
27.60
|
28.00
|
27.95
|
5.45
|
3,220
|
|
|
6/17/2020
|
+0.05 / +0.18%
|
28.30
|
28.30
|
27.30
|
27.35
|
27.33
|
5.33
|
3,110
|
|
|
6/16/2020
|
+0.20 / +0.74%
|
28.40
|
28.40
|
27.20
|
27.30
|
27.83
|
5.32
|
50
|
|
|
6/15/2020
|
-0.40 / -1.45%
|
27.60
|
27.60
|
27.10
|
27.10
|
27.37
|
5.28
|
3,910
|
|
|
6/12/2020
|
-0.40 / -1.43%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
5.35
|
630
|
|
|
6/11/2020
|
+0.30 / +1.09%
|
28.00
|
28.00
|
27.50
|
27.90
|
27.63
|
5.43
|
5,140
|
|
|
6/10/2020
|
0.00 / 0.00%
|
28.05
|
28.05
|
27.50
|
27.60
|
27.80
|
5.37
|
670
|
|
|
6/9/2020
|
-0.90 / -3.16%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
5.37
|
20
|
|
|
6/8/2020
|
+0.60 / +2.15%
|
27.90
|
28.50
|
27.50
|
28.50
|
27.66
|
5.55
|
1,410
|
|
|
6/5/2020
|
+0.90 / +3.33%
|
28.50
|
28.50
|
27.00
|
27.90
|
27.19
|
5.43
|
3,420
|
|
|
6/4/2020
|
-0.10 / -0.37%
|
28.45
|
28.45
|
27.00
|
27.00
|
27.16
|
5.26
|
810
|
|
|
6/3/2020
|
-0.60 / -2.17%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
5.28
|
50
|
|
|
6/2/2020
|
0.00 / 0.00%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
5.39
|
720
|
|
|
6/1/2020
|
0.00 / 0.00%
|
27.70
|
28.45
|
27.00
|
27.70
|
27.71
|
5.39
|
710
|
|
|
5/29/2020
|
0.00 / 0.00%
|
27.70
|
28.55
|
27.70
|
27.70
|
27.91
|
5.39
|
230
|
|
|
5/28/2020
|
+1.55 / +5.93%
|
25.15
|
27.70
|
25.15
|
27.70
|
25.53
|
5.39
|
940
|
|
|
5/27/2020
|
-1.10 / -4.04%
|
28.85
|
28.85
|
26.15
|
26.15
|
27.50
|
5.09
|
60
|
|
|
5/26/2020
|
-0.05 / -0.18%
|
28.95
|
28.95
|
27.25
|
27.25
|
28.10
|
5.31
|
50
|
|
|