|
Closing price on 9/13/2019
|
|
| Open |
30.00 |
| High |
30.00 |
| Low |
30.00 |
| Volume |
40 |
| Split-adjusted Price |
5.55 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2019
|
+0.50 / +1.69%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
5.55
|
40
|
|
|
9/12/2019
|
+0.50 / +1.72%
|
29.50
|
30.00
|
29.50
|
29.50
|
29.60
|
5.46
|
4,020
|
|
|
9/11/2019
|
-1.00 / -3.33%
|
29.10
|
30.00
|
29.00
|
29.00
|
29.63
|
5.36
|
540
|
|
|
9/10/2019
|
0.00 / 0.00%
|
29.00
|
30.00
|
29.00
|
30.00
|
29.50
|
5.55
|
1,010
|
|
|
9/9/2019
|
+1.75 / +6.19%
|
29.95
|
30.00
|
29.00
|
30.00
|
29.70
|
5.55
|
4,040
|
|
|
9/6/2019
|
-1.75 / -5.83%
|
28.25
|
28.25
|
28.25
|
28.25
|
28.25
|
5.22
|
40
|
|
|
9/5/2019
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.50
|
30.00
|
29.75
|
5.55
|
2,420
|
|
|
9/4/2019
|
+0.05 / +0.17%
|
29.90
|
30.00
|
29.90
|
30.00
|
29.96
|
5.55
|
2,570
|
|
|
9/3/2019
|
-0.05 / -0.17%
|
30.00
|
30.00
|
28.15
|
29.95
|
29.53
|
5.54
|
30
|
|
|
8/30/2019
|
+1.10 / +3.81%
|
29.50
|
30.50
|
29.00
|
30.00
|
29.14
|
5.55
|
2,780
|
|
|
8/29/2019
|
+0.90 / +3.21%
|
28.50
|
29.50
|
28.50
|
28.90
|
28.57
|
5.34
|
12,250
|
|
|
8/28/2019
|
+0.10 / +0.36%
|
27.50
|
28.00
|
27.45
|
28.00
|
27.74
|
5.18
|
410
|
|
|
8/27/2019
|
+0.15 / +0.54%
|
27.50
|
28.80
|
27.50
|
27.90
|
27.93
|
5.16
|
740
|
|
|
8/26/2019
|
-1.25 / -4.31%
|
30.40
|
30.40
|
27.15
|
27.75
|
27.66
|
5.13
|
470
|
|
|
8/23/2019
|
0.00 / 0.00%
|
28.95
|
29.00
|
28.95
|
29.00
|
28.97
|
5.36
|
6,040
|
|
|
8/22/2019
|
+0.45 / +1.58%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
5.36
|
10
|
|
|
8/21/2019
|
-0.35 / -1.21%
|
28.00
|
28.60
|
27.00
|
28.55
|
27.09
|
5.28
|
2,030
|
|
|
8/20/2019
|
+1.40 / +5.09%
|
27.80
|
28.90
|
27.80
|
28.90
|
28.05
|
5.34
|
820
|
|
|
8/19/2019
|
-0.90 / -3.17%
|
28.60
|
28.95
|
27.50
|
27.50
|
28.57
|
5.09
|
70
|
|
|
8/16/2019
|
+1.60 / +5.97%
|
28.65
|
28.65
|
28.20
|
28.40
|
28.48
|
5.25
|
580
|
|
|
8/15/2019
|
-1.70 / -5.96%
|
28.50
|
29.00
|
26.80
|
26.80
|
27.27
|
4.96
|
110
|
|
|
8/14/2019
|
+1.35 / +4.97%
|
27.15
|
28.95
|
27.15
|
28.50
|
28.07
|
5.27
|
570
|
|
|
8/13/2019
|
-1.35 / -4.74%
|
28.50
|
29.50
|
27.15
|
27.15
|
27.78
|
5.02
|
360
|
|
|
8/12/2019
|
-1.30 / -4.36%
|
28.50
|
29.50
|
28.50
|
28.50
|
28.75
|
5.27
|
1,020
|
|
|
8/9/2019
|
-2.20 / -6.88%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
5.51
|
770
|
|
|
8/8/2019
|
+1.50 / +4.92%
|
32.50
|
32.50
|
29.50
|
32.00
|
32.08
|
5.92
|
530
|
|
|
8/7/2019
|
+0.50 / +1.67%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
5.64
|
30
|
|
|
8/6/2019
|
+1.75 / +6.19%
|
29.40
|
30.00
|
29.40
|
30.00
|
29.70
|
5.55
|
130
|
|
|
8/5/2019
|
-0.75 / -2.59%
|
28.90
|
30.85
|
28.25
|
28.25
|
30.77
|
5.22
|
260
|
|
|
8/2/2019
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
5.36
|
0
|
|
|