|
Closing price on 9/21/2016
|
|
| Open |
47.80 |
| High |
47.80 |
| Low |
47.00 |
| Volume |
15,050 |
| Split-adjusted Price |
7.18 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2016
|
0.00 / 0.00%
|
47.80
|
47.80
|
47.00
|
47.20
|
47.11
|
7.18
|
15,050
|
|
|
9/20/2016
|
-1.00 / -2.07%
|
48.70
|
48.70
|
47.20
|
47.20
|
47.75
|
7.18
|
10,660
|
|
|
9/19/2016
|
+0.20 / +0.42%
|
49.00
|
49.00
|
48.00
|
48.20
|
48.52
|
7.33
|
21,600
|
|
|
9/16/2016
|
+1.20 / +2.56%
|
46.50
|
48.50
|
46.50
|
48.00
|
47.89
|
7.30
|
40,970
|
|
|
9/15/2016
|
-0.30 / -0.64%
|
46.50
|
47.30
|
46.50
|
46.80
|
47.05
|
7.11
|
7,120
|
|
|
9/14/2016
|
+1.30 / +2.84%
|
45.50
|
47.30
|
45.50
|
47.10
|
46.54
|
7.16
|
15,020
|
|
|
9/13/2016
|
-1.50 / -3.17%
|
46.50
|
47.00
|
45.70
|
45.80
|
46.28
|
6.96
|
41,420
|
|
|
9/12/2016
|
-1.20 / -2.47%
|
48.50
|
49.70
|
47.30
|
47.30
|
48.16
|
7.19
|
12,770
|
|
|
9/9/2016
|
+0.10 / +0.21%
|
48.30
|
49.00
|
48.00
|
48.50
|
48.37
|
7.37
|
14,700
|
|
|
9/8/2016
|
+1.90 / +4.09%
|
46.50
|
48.50
|
46.50
|
48.40
|
47.76
|
7.36
|
28,160
|
|
|
9/7/2016
|
-0.60 / -1.27%
|
47.40
|
47.60
|
46.50
|
46.50
|
47.19
|
7.07
|
17,230
|
|
|
9/6/2016
|
+0.70 / +1.51%
|
46.70
|
48.00
|
46.00
|
47.10
|
46.81
|
7.16
|
34,630
|
|
|
9/5/2016
|
+2.40 / +5.45%
|
45.00
|
46.40
|
44.20
|
46.40
|
45.43
|
7.05
|
37,990
|
|
|
9/1/2016
|
+0.80 / +1.85%
|
41.70
|
44.30
|
41.70
|
44.00
|
43.87
|
6.69
|
28,080
|
|
|
8/31/2016
|
-0.40 / -0.92%
|
44.00
|
44.50
|
43.20
|
43.20
|
43.85
|
6.57
|
116,700
|
|
|
8/30/2016
|
+1.60 / +3.81%
|
42.00
|
43.80
|
41.80
|
43.60
|
43.02
|
6.63
|
15,620
|
|
|
8/29/2016
|
-0.80 / -1.87%
|
42.80
|
43.50
|
42.00
|
42.00
|
42.53
|
6.38
|
11,310
|
|
|
8/26/2016
|
+2.30 / +5.68%
|
40.50
|
42.90
|
40.50
|
42.80
|
42.16
|
6.51
|
68,140
|
|
|
8/25/2016
|
-1.20 / -2.88%
|
41.00
|
41.50
|
40.00
|
40.50
|
40.30
|
6.16
|
18,910
|
|
|
8/24/2016
|
+0.20 / +0.48%
|
41.50
|
41.70
|
41.00
|
41.70
|
41.29
|
6.34
|
6,200
|
|
|
8/23/2016
|
+0.40 / +0.97%
|
41.20
|
42.30
|
40.90
|
41.50
|
41.48
|
6.31
|
23,890
|
|
|
8/22/2016
|
+2.40 / +6.20%
|
38.70
|
41.30
|
38.70
|
41.10
|
40.18
|
6.25
|
95,500
|
|
|
8/19/2016
|
+0.20 / +0.52%
|
38.50
|
38.90
|
38.50
|
38.70
|
38.78
|
5.88
|
13,460
|
|
|
8/18/2016
|
-0.90 / -2.28%
|
39.40
|
39.50
|
38.50
|
38.50
|
39.06
|
5.85
|
34,870
|
|
|
8/17/2016
|
+2.40 / +6.49%
|
37.10
|
39.50
|
37.00
|
39.40
|
38.65
|
5.99
|
77,110
|
|
|
8/16/2016
|
-0.30 / -0.80%
|
37.10
|
37.20
|
37.00
|
37.00
|
37.12
|
5.62
|
8,970
|
|
|
8/15/2016
|
0.00 / 0.00%
|
37.30
|
37.50
|
37.20
|
37.30
|
37.24
|
5.67
|
13,750
|
|
|
8/12/2016
|
0.00 / 0.00%
|
37.70
|
37.70
|
37.00
|
37.30
|
37.43
|
5.67
|
710
|
|
|
8/11/2016
|
+0.30 / +0.81%
|
36.70
|
37.90
|
36.70
|
37.30
|
36.97
|
5.67
|
16,230
|
|
|
8/10/2016
|
+0.10 / +0.27%
|
37.90
|
37.90
|
36.50
|
37.00
|
36.67
|
5.62
|
23,860
|
|
|