|
Closing price on 8/12/2015
|
|
| Open |
16.10 |
| High |
16.20 |
| Low |
16.00 |
| Volume |
8,450 |
| Split-adjusted Price |
2.29 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2015
|
-0.30 / -1.82%
|
16.10
|
16.20
|
16.00
|
16.20
|
16.09
|
2.29
|
8,450
|
|
|
8/11/2015
|
-0.50 / -2.94%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.75
|
2.34
|
410
|
|
|
8/10/2015
|
-0.90 / -5.03%
|
17.90
|
17.90
|
17.00
|
17.00
|
17.28
|
2.41
|
810
|
|
|
8/7/2015
|
+0.70 / +4.07%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.96
|
2.54
|
4,010
|
|
|
8/6/2015
|
+1.10 / +6.83%
|
16.90
|
17.20
|
16.80
|
17.20
|
17.13
|
2.44
|
14,710
|
|
|
8/5/2015
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.10
|
16.10
|
16.54
|
2.28
|
2,540
|
|
|
8/4/2015
|
+0.20 / +1.26%
|
16.10
|
16.20
|
16.10
|
16.10
|
16.14
|
2.28
|
21,010
|
|
|
8/3/2015
|
+0.40 / +2.58%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.84
|
2.25
|
1,010
|
|
|
7/31/2015
|
0.00 / 0.00%
|
15.50
|
16.20
|
15.40
|
15.50
|
15.54
|
2.20
|
6,630
|
|
|
7/30/2015
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.50
|
15.50
|
15.92
|
2.20
|
2,010
|
|
|
7/29/2015
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.50
|
15.50
|
15.53
|
2.20
|
1,720
|
|
|
7/28/2015
|
+0.40 / +2.65%
|
15.10
|
15.50
|
15.10
|
15.50
|
15.38
|
2.20
|
130
|
|
|
7/27/2015
|
-0.40 / -2.58%
|
16.10
|
16.10
|
15.10
|
15.10
|
15.60
|
2.14
|
210
|
|
|
7/24/2015
|
-0.10 / -0.64%
|
16.20
|
16.20
|
15.40
|
15.50
|
15.60
|
2.20
|
1,090
|
|
|
7/23/2015
|
+0.20 / +1.30%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
2.21
|
1,500
|
|
|
7/22/2015
|
+0.30 / +1.99%
|
15.40
|
15.40
|
15.20
|
15.40
|
15.30
|
2.18
|
2,680
|
|
|
7/21/2015
|
-0.30 / -1.95%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
2.14
|
10
|
|
|
7/20/2015
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.45
|
2.18
|
300
|
|
|
7/17/2015
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.18
|
0
|
|
|
7/16/2015
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.00
|
15.40
|
15.31
|
2.18
|
660
|
|
|
7/15/2015
|
+0.50 / +3.33%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.20
|
310
|
|
|
7/14/2015
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.00
|
2.12
|
1,400
|
|
|
7/13/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.12
|
50
|
|
|
7/10/2015
|
-0.10 / -0.66%
|
14.60
|
15.20
|
14.60
|
15.00
|
14.96
|
2.12
|
910
|
|
|
7/9/2015
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.05
|
2.14
|
420
|
|
|
7/8/2015
|
-0.10 / -0.66%
|
15.50
|
15.50
|
15.10
|
15.10
|
15.20
|
2.14
|
1,710
|
|
|
7/7/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.20
|
15.20
|
15.20
|
2.15
|
30
|
|
|
7/6/2015
|
+0.20 / +1.33%
|
15.40
|
15.40
|
15.00
|
15.20
|
15.01
|
2.15
|
520
|
|
|
7/3/2015
|
-0.50 / -3.23%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.24
|
2.12
|
1,050
|
|
|
7/2/2015
|
+0.20 / +1.31%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.48
|
2.20
|
840
|
|
|