|
Closing price on 7/8/2022
|
|
| Open |
85.00 |
| High |
86.00 |
| Low |
79.50 |
| Volume |
5,100 |
| Split-adjusted Price |
19.14 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2022
|
+2.60 / +3.12%
|
85.00
|
86.00
|
79.50
|
86.00
|
82.44
|
19.14
|
5,100
|
|
|
7/7/2022
|
-6.20 / -6.92%
|
91.40
|
91.40
|
83.40
|
83.40
|
86.37
|
18.56
|
1,800
|
|
|
7/6/2022
|
-2.30 / -2.50%
|
86.10
|
89.80
|
86.10
|
89.60
|
89.11
|
19.94
|
2,700
|
|
|
7/5/2022
|
-0.80 / -0.86%
|
96.00
|
96.00
|
86.50
|
91.90
|
89.69
|
20.46
|
2,600
|
|
|
7/4/2022
|
-0.10 / -0.11%
|
93.30
|
93.30
|
92.70
|
92.70
|
92.82
|
20.63
|
500
|
|
|
7/1/2022
|
-0.80 / -0.85%
|
88.00
|
93.90
|
87.20
|
92.80
|
88.63
|
20.66
|
6,000
|
|
|
6/30/2022
|
+3.60 / +4.00%
|
90.00
|
93.70
|
85.10
|
93.60
|
91.71
|
20.83
|
2,700
|
|
|
6/29/2022
|
+5.20 / +6.13%
|
81.20
|
90.00
|
80.80
|
90.00
|
86.06
|
20.03
|
5,800
|
|
|
6/28/2022
|
+0.40 / +0.47%
|
84.10
|
84.80
|
83.90
|
84.80
|
84.27
|
18.88
|
4,000
|
|
|
6/27/2022
|
+0.70 / +0.84%
|
84.00
|
85.40
|
84.00
|
84.40
|
84.69
|
18.79
|
800
|
|
|
6/24/2022
|
+3.30 / +4.10%
|
79.60
|
83.70
|
79.60
|
83.70
|
82.26
|
18.63
|
1,900
|
|
|
6/23/2022
|
-2.60 / -3.13%
|
79.70
|
86.00
|
77.60
|
80.40
|
81.87
|
17.90
|
7,200
|
|
|
6/22/2022
|
-0.40 / -0.48%
|
79.20
|
83.20
|
79.10
|
83.00
|
81.95
|
18.47
|
2,200
|
|
|
6/21/2022
|
0.00 / 0.00%
|
79.00
|
86.00
|
78.60
|
83.40
|
82.54
|
18.56
|
1,800
|
|
|
6/20/2022
|
-0.20 / -0.24%
|
78.60
|
84.00
|
78.40
|
83.40
|
81.99
|
18.56
|
5,700
|
|
|
6/17/2022
|
-1.40 / -1.65%
|
80.00
|
84.00
|
79.10
|
83.60
|
81.85
|
18.61
|
1,800
|
|
|
6/16/2022
|
-0.80 / -0.93%
|
85.90
|
85.90
|
79.80
|
85.00
|
83.29
|
18.92
|
2,300
|
|
|
6/15/2022
|
+0.90 / +1.06%
|
86.70
|
86.70
|
79.00
|
85.80
|
80.99
|
19.10
|
23,600
|
|
|
6/14/2022
|
-2.10 / -2.41%
|
83.20
|
87.00
|
81.40
|
84.90
|
83.62
|
18.90
|
3,000
|
|
|
6/13/2022
|
-1.90 / -2.14%
|
84.50
|
88.70
|
83.20
|
87.00
|
86.24
|
19.36
|
3,200
|
|
|
6/10/2022
|
+1.50 / +1.72%
|
89.90
|
89.90
|
84.30
|
88.90
|
86.74
|
19.79
|
800
|
|
|
6/9/2022
|
-0.50 / -0.57%
|
83.20
|
87.70
|
83.00
|
87.40
|
85.95
|
19.45
|
5,500
|
|
|
6/8/2022
|
+0.90 / +1.03%
|
87.40
|
92.90
|
81.00
|
87.90
|
84.83
|
19.57
|
8,300
|
|
|
6/7/2022
|
-0.40 / -0.46%
|
86.90
|
87.00
|
86.90
|
87.00
|
86.95
|
19.36
|
800
|
|
|
6/6/2022
|
-0.20 / -0.23%
|
85.00
|
88.50
|
81.50
|
87.40
|
82.60
|
19.45
|
7,100
|
|
|
6/3/2022
|
-0.10 / -0.11%
|
87.00
|
87.70
|
83.70
|
87.60
|
86.76
|
19.50
|
2,100
|
|
|
6/2/2022
|
-0.30 / -0.34%
|
87.70
|
87.80
|
87.00
|
87.70
|
87.40
|
19.52
|
2,300
|
|
|
6/1/2022
|
0.00 / 0.00%
|
87.90
|
88.00
|
87.00
|
88.00
|
87.69
|
19.59
|
2,300
|
|
|
5/31/2022
|
-1.90 / -2.11%
|
89.80
|
89.80
|
87.50
|
88.00
|
87.95
|
19.59
|
10,000
|
|
|
5/30/2022
|
0.00 / 0.00%
|
89.80
|
89.90
|
89.80
|
89.90
|
89.86
|
20.01
|
7,000
|
|
|