|
Closing price on 8/8/2017
|
|
| Open |
43.00 |
| High |
43.00 |
| Low |
42.00 |
| Volume |
1,020 |
| Split-adjusted Price |
6.82 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2017
|
+0.90 / +2.15%
|
43.00
|
43.00
|
42.00
|
42.80
|
42.16
|
6.82
|
1,020
|
|
|
8/7/2017
|
-0.10 / -0.24%
|
42.50
|
42.50
|
41.90
|
41.90
|
42.26
|
6.68
|
6,270
|
|
|
8/4/2017
|
0.00 / 0.00%
|
42.20
|
42.50
|
42.00
|
42.00
|
42.38
|
6.70
|
1,510
|
|
|
8/3/2017
|
-0.50 / -1.18%
|
42.50
|
42.80
|
41.90
|
42.00
|
42.28
|
6.70
|
2,980
|
|
|
8/2/2017
|
-0.50 / -1.16%
|
42.80
|
42.80
|
42.00
|
42.50
|
42.74
|
6.78
|
1,240
|
|
|
8/1/2017
|
-0.90 / -2.05%
|
42.00
|
43.00
|
41.80
|
43.00
|
42.42
|
6.86
|
3,890
|
|
|
7/31/2017
|
-0.20 / -0.45%
|
43.90
|
43.90
|
43.90
|
43.90
|
43.90
|
7.00
|
30
|
|
|
7/28/2017
|
+1.10 / +2.56%
|
43.00
|
44.10
|
41.50
|
44.10
|
43.40
|
7.03
|
1,060
|
|
|
7/27/2017
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
6.86
|
10
|
|
|
7/26/2017
|
-1.60 / -3.59%
|
44.00
|
44.30
|
41.50
|
43.00
|
41.89
|
6.86
|
44,160
|
|
|
7/25/2017
|
-0.30 / -0.67%
|
44.50
|
44.60
|
44.00
|
44.60
|
44.35
|
7.11
|
2,390
|
|
|
7/24/2017
|
+0.40 / +0.90%
|
44.50
|
44.90
|
43.00
|
44.90
|
43.56
|
7.16
|
3,880
|
|
|
7/21/2017
|
+0.30 / +0.68%
|
44.20
|
47.00
|
43.40
|
44.50
|
43.78
|
7.09
|
9,730
|
|
|
7/20/2017
|
-0.30 / -0.67%
|
44.50
|
44.50
|
42.15
|
44.20
|
43.40
|
7.05
|
2,120
|
|
|
7/19/2017
|
+0.50 / +1.14%
|
43.00
|
44.70
|
42.00
|
44.50
|
43.70
|
7.09
|
6,270
|
|
|
7/18/2017
|
-0.20 / -0.45%
|
44.20
|
45.40
|
42.20
|
44.00
|
42.94
|
7.02
|
1,700
|
|
|
7/17/2017
|
-0.60 / -1.34%
|
45.50
|
45.50
|
44.20
|
44.20
|
44.25
|
7.05
|
1,130
|
|
|
7/14/2017
|
+0.60 / +1.36%
|
45.60
|
45.60
|
44.70
|
44.80
|
45.05
|
7.14
|
1,110
|
|
|
7/13/2017
|
+0.20 / +0.45%
|
44.80
|
44.80
|
44.00
|
44.20
|
44.12
|
7.05
|
6,120
|
|
|
7/12/2017
|
-0.10 / -0.23%
|
44.40
|
44.40
|
44.00
|
44.00
|
44.20
|
7.02
|
1,230
|
|
|
7/11/2017
|
+0.10 / +0.23%
|
44.90
|
44.90
|
44.10
|
44.10
|
44.58
|
7.03
|
4,890
|
|
|
7/10/2017
|
-0.30 / -0.68%
|
44.30
|
44.30
|
43.10
|
44.00
|
43.32
|
7.02
|
3,070
|
|
|
7/7/2017
|
+0.20 / +0.45%
|
44.30
|
44.40
|
43.30
|
44.30
|
44.25
|
7.06
|
3,390
|
|
|
7/6/2017
|
-0.20 / -0.45%
|
44.25
|
44.25
|
44.10
|
44.10
|
44.20
|
7.03
|
1,810
|
|
|
7/5/2017
|
+0.50 / +1.14%
|
44.00
|
44.30
|
44.00
|
44.30
|
44.15
|
7.06
|
1,120
|
|
|
7/4/2017
|
0.00 / 0.00%
|
43.20
|
43.80
|
43.00
|
43.80
|
43.06
|
6.98
|
14,770
|
|
|
7/3/2017
|
-0.20 / -0.45%
|
43.90
|
43.90
|
43.00
|
43.80
|
43.11
|
6.98
|
8,350
|
|
|
6/30/2017
|
+0.20 / +0.46%
|
43.80
|
44.00
|
43.80
|
44.00
|
43.80
|
7.02
|
7,420
|
|
|
6/29/2017
|
0.00 / 0.00%
|
43.80
|
43.80
|
43.00
|
43.80
|
43.34
|
6.98
|
96,830
|
|
|
6/28/2017
|
+0.80 / +1.86%
|
43.10
|
43.80
|
43.10
|
43.80
|
43.26
|
6.98
|
93,860
|
|
|