|
Closing price on 9/16/2020
|
|
| Open |
33.50 |
| High |
34.00 |
| Low |
33.50 |
| Volume |
150 |
| Split-adjusted Price |
6.62 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2020
|
+0.20 / +0.59%
|
33.50
|
34.00
|
33.50
|
34.00
|
34.00
|
6.62
|
150
|
|
|
9/15/2020
|
+0.30 / +0.90%
|
34.00
|
34.00
|
33.30
|
33.80
|
33.96
|
6.58
|
1,060
|
|
|
9/14/2020
|
-0.50 / -1.47%
|
34.00
|
34.00
|
33.50
|
33.50
|
33.50
|
6.52
|
290
|
|
|
9/11/2020
|
0.00 / 0.00%
|
33.50
|
34.00
|
33.50
|
34.00
|
34.00
|
6.62
|
80
|
|
|
9/10/2020
|
0.00 / 0.00%
|
33.10
|
34.00
|
33.10
|
34.00
|
33.55
|
6.62
|
100
|
|
|
9/9/2020
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
6.62
|
500
|
|
|
9/8/2020
|
+1.10 / +3.34%
|
32.50
|
34.00
|
32.50
|
34.00
|
33.25
|
6.62
|
1,050
|
|
|
9/7/2020
|
0.00 / 0.00%
|
32.10
|
33.00
|
32.10
|
32.90
|
32.87
|
6.41
|
3,560
|
|
|
9/4/2020
|
-1.25 / -3.66%
|
34.00
|
34.15
|
32.90
|
32.90
|
33.33
|
6.41
|
120
|
|
|
9/3/2020
|
+0.15 / +0.44%
|
34.10
|
34.15
|
34.00
|
34.15
|
34.10
|
6.65
|
2,210
|
|
|
9/1/2020
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.20
|
34.00
|
33.87
|
6.62
|
1,240
|
|
|
8/31/2020
|
+0.50 / +1.49%
|
33.00
|
34.90
|
32.80
|
34.00
|
33.29
|
6.62
|
7,390
|
|
|
8/28/2020
|
-0.20 / -0.59%
|
32.90
|
33.50
|
32.90
|
33.50
|
33.20
|
6.52
|
1,040
|
|
|
8/27/2020
|
+0.80 / +2.43%
|
32.90
|
33.80
|
32.90
|
33.70
|
33.33
|
6.56
|
340
|
|
|
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
|
|
|