|
Closing price on 9/30/2015
|
|
| Open |
18.40 |
| High |
18.40 |
| Low |
17.10 |
| Volume |
3,120 |
| Split-adjusted Price |
2.45 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2015
|
-0.70 / -3.89%
|
18.40
|
18.40
|
17.10
|
17.30
|
17.31
|
2.45
|
3,120
|
|
|
9/29/2015
|
+0.70 / +4.05%
|
18.00
|
18.00
|
16.40
|
18.00
|
16.67
|
2.55
|
1,140
|
|
|
9/28/2015
|
-1.20 / -6.49%
|
17.40
|
18.50
|
17.30
|
17.30
|
17.50
|
2.45
|
2,400
|
|
|
9/25/2015
|
+0.10 / +0.54%
|
18.60
|
18.60
|
17.90
|
18.50
|
18.18
|
2.62
|
220
|
|
|
9/24/2015
|
+0.70 / +3.95%
|
18.50
|
18.50
|
18.40
|
18.40
|
18.45
|
2.61
|
510
|
|
|
9/23/2015
|
-0.10 / -0.56%
|
17.80
|
18.20
|
17.70
|
17.70
|
17.85
|
2.51
|
3,810
|
|
|
9/22/2015
|
+0.40 / +2.30%
|
17.90
|
17.90
|
17.70
|
17.80
|
17.83
|
2.52
|
1,130
|
|
|
9/21/2015
|
+0.20 / +1.16%
|
17.30
|
17.40
|
17.30
|
17.40
|
17.35
|
2.46
|
2,440
|
|
|
9/18/2015
|
+0.10 / +0.58%
|
17.10
|
17.20
|
17.10
|
17.20
|
17.15
|
2.44
|
5,690
|
|
|
9/17/2015
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
2.42
|
1,100
|
|
|
9/16/2015
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
2.42
|
2,380
|
|
|
9/15/2015
|
-0.30 / -1.72%
|
17.40
|
17.40
|
17.00
|
17.10
|
17.04
|
2.42
|
14,380
|
|
|
9/14/2015
|
+0.40 / +2.35%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.20
|
2.46
|
610
|
|
|
9/11/2015
|
+0.10 / +0.59%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.90
|
2.41
|
1,970
|
|
|
9/10/2015
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2.39
|
50
|
|
|
9/9/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.41
|
0
|
|
|
9/8/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.41
|
0
|
|
|
9/7/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.41
|
0
|
|
|
9/4/2015
|
+0.70 / +4.29%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.41
|
10
|
|
|
9/3/2015
|
-0.70 / -4.12%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
2.31
|
1,400
|
|
|
9/1/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.41
|
0
|
|
|
8/31/2015
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.25
|
2.41
|
60
|
|
|
8/28/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.41
|
100
|
|
|
8/27/2015
|
+0.10 / +0.59%
|
16.50
|
17.00
|
16.50
|
17.00
|
17.00
|
2.41
|
20
|
|
|
8/26/2015
|
+0.20 / +1.20%
|
17.00
|
17.00
|
16.10
|
16.90
|
16.75
|
2.39
|
1,020
|
|
|
8/25/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.00
|
16.70
|
16.38
|
2.37
|
5,250
|
|
|
8/24/2015
|
-0.10 / -0.60%
|
17.00
|
17.00
|
16.20
|
16.70
|
16.27
|
2.37
|
7,070
|
|
|
8/21/2015
|
+0.50 / +3.07%
|
17.00
|
17.00
|
16.30
|
16.80
|
16.41
|
2.38
|
2,620
|
|
|
8/20/2015
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.40
|
2.31
|
2,530
|
|
|
8/19/2015
|
-0.20 / -1.20%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2.34
|
1,000
|
|
|