|
Closing price on 8/26/2020
|
|
| Open |
32.20 |
| High |
32.90 |
| Low |
32.20 |
| Volume |
1,530 |
| Split-adjusted Price |
6.41 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2020
|
+0.80 / +2.49%
|
32.20
|
32.90
|
32.20
|
32.90
|
32.55
|
6.41
|
1,530
|
|
|
8/25/2020
|
-0.70 / -2.13%
|
32.90
|
32.90
|
32.10
|
32.10
|
32.35
|
6.25
|
1,020
|
|
|
8/24/2020
|
+0.80 / +2.50%
|
32.00
|
32.80
|
32.00
|
32.80
|
32.40
|
6.39
|
660
|
|
|
8/21/2020
|
+0.20 / +0.63%
|
32.80
|
32.80
|
31.00
|
32.00
|
32.39
|
6.23
|
1,420
|
|
|
8/20/2020
|
+1.15 / +3.75%
|
30.65
|
31.80
|
30.65
|
31.80
|
31.48
|
6.19
|
540
|
|
|
8/19/2020
|
-0.85 / -2.70%
|
31.00
|
31.00
|
30.65
|
30.65
|
30.83
|
5.97
|
1,630
|
|
|
8/18/2020
|
+1.25 / +4.13%
|
30.80
|
31.50
|
30.25
|
31.50
|
30.47
|
6.13
|
1,280
|
|
|
8/17/2020
|
-0.15 / -0.49%
|
30.20
|
32.00
|
30.20
|
30.25
|
30.26
|
5.89
|
13,650
|
|
|
8/14/2020
|
0.00 / 0.00%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
5.92
|
0
|
|
|
8/13/2020
|
+0.30 / +1.00%
|
30.00
|
30.40
|
30.00
|
30.40
|
30.20
|
5.92
|
1,170
|
|
|
8/12/2020
|
-0.20 / -0.66%
|
30.30
|
30.30
|
30.10
|
30.10
|
30.20
|
5.86
|
1,320
|
|
|
8/11/2020
|
+0.10 / +0.33%
|
30.25
|
30.50
|
30.25
|
30.30
|
30.29
|
5.90
|
3,500
|
|
|
8/10/2020
|
+0.10 / +0.33%
|
30.70
|
30.70
|
30.20
|
30.20
|
30.45
|
5.88
|
2,470
|
|
|
8/7/2020
|
-0.40 / -1.31%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
5.86
|
4,000
|
|
|
8/6/2020
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
5.94
|
0
|
|
|
8/5/2020
|
+0.40 / +1.33%
|
30.50
|
30.50
|
30.00
|
30.50
|
30.15
|
5.94
|
24,610
|
|
|
8/4/2020
|
-1.90 / -5.94%
|
30.00
|
30.50
|
30.00
|
30.10
|
30.10
|
5.86
|
13,390
|
|
|
8/3/2020
|
+1.50 / +4.92%
|
30.00
|
32.00
|
30.00
|
32.00
|
30.05
|
6.23
|
2,030
|
|
|
7/31/2020
|
0.00 / 0.00%
|
30.10
|
30.50
|
30.10
|
30.50
|
30.30
|
5.94
|
1,770
|
|
|
7/30/2020
|
+0.35 / +1.16%
|
30.90
|
30.90
|
30.15
|
30.50
|
30.89
|
5.94
|
5,180
|
|
|
7/29/2020
|
-0.15 / -0.50%
|
30.00
|
30.15
|
30.00
|
30.15
|
30.08
|
5.87
|
1,580
|
|
|
7/28/2020
|
0.00 / 0.00%
|
30.00
|
30.30
|
30.00
|
30.30
|
30.09
|
5.90
|
2,160
|
|
|
7/27/2020
|
-0.20 / -0.66%
|
30.00
|
30.30
|
29.40
|
30.30
|
29.53
|
5.90
|
18,050
|
|
|
7/24/2020
|
+0.40 / +1.33%
|
30.00
|
30.50
|
29.00
|
30.50
|
30.07
|
5.94
|
21,420
|
|
|
7/23/2020
|
-0.05 / -0.17%
|
30.00
|
30.90
|
30.00
|
30.10
|
30.22
|
5.86
|
2,250
|
|
|
7/22/2020
|
-1.80 / -5.63%
|
31.95
|
31.95
|
30.15
|
30.15
|
31.58
|
5.87
|
380
|
|
|
7/21/2020
|
+1.15 / +3.73%
|
31.95
|
31.95
|
31.95
|
31.95
|
31.95
|
6.22
|
50
|
|
|
7/20/2020
|
-0.10 / -0.32%
|
31.00
|
32.40
|
30.80
|
30.80
|
31.25
|
6.00
|
3,640
|
|
|
7/17/2020
|
+0.10 / +0.32%
|
30.80
|
30.90
|
30.50
|
30.90
|
30.84
|
6.02
|
3,470
|
|
|
7/16/2020
|
+0.45 / +1.48%
|
30.35
|
30.80
|
30.35
|
30.80
|
30.38
|
6.00
|
790
|
|
|