|
Closing price on 11/13/2015
|
|
| Open |
19.30 |
| High |
20.80 |
| Low |
19.30 |
| Volume |
1,590 |
| Split-adjusted Price |
2.89 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2015
|
-0.50 / -2.45%
|
19.30
|
20.80
|
19.30
|
19.90
|
19.50
|
2.89
|
1,590
|
|
|
11/12/2015
|
+0.70 / +3.55%
|
19.70
|
20.40
|
19.50
|
20.40
|
19.59
|
2.97
|
4,340
|
|
|
11/11/2015
|
0.00 / 0.00%
|
19.80
|
20.90
|
19.70
|
19.70
|
20.03
|
2.86
|
5,640
|
|
|
11/10/2015
|
-0.70 / -3.43%
|
20.40
|
20.40
|
19.70
|
19.70
|
19.81
|
2.86
|
1,060
|
|
|
11/9/2015
|
+0.40 / +2.00%
|
20.80
|
20.90
|
20.40
|
20.40
|
20.63
|
2.97
|
70
|
|
|
11/6/2015
|
-0.60 / -2.91%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.30
|
2.91
|
3,990
|
|
|
11/5/2015
|
-0.40 / -1.90%
|
21.00
|
21.00
|
20.60
|
20.60
|
20.80
|
3.00
|
1,910
|
|
|
11/4/2015
|
+0.50 / +2.44%
|
20.00
|
21.00
|
20.00
|
21.00
|
20.69
|
3.05
|
4,640
|
|
|
11/3/2015
|
0.00 / 0.00%
|
20.00
|
21.00
|
19.90
|
20.50
|
20.46
|
2.98
|
2,590
|
|
|
11/2/2015
|
-1.50 / -6.82%
|
19.10
|
21.00
|
19.10
|
20.50
|
19.16
|
2.98
|
5,010
|
|
|
10/30/2015
|
+0.20 / +0.92%
|
21.80
|
22.00
|
21.30
|
22.00
|
21.82
|
2.98
|
10,130
|
|
|
10/29/2015
|
+0.30 / +1.40%
|
21.50
|
21.80
|
21.00
|
21.80
|
21.33
|
2.95
|
10,080
|
|
|
10/28/2015
|
+0.30 / +1.42%
|
22.00
|
22.00
|
21.10
|
21.50
|
21.15
|
2.91
|
14,800
|
|
|
10/27/2015
|
+1.00 / +4.95%
|
20.20
|
21.50
|
20.20
|
21.20
|
20.89
|
2.87
|
36,770
|
|
|
10/26/2015
|
-0.10 / -0.49%
|
20.70
|
20.70
|
20.00
|
20.20
|
20.40
|
2.74
|
4,110
|
|
|
10/23/2015
|
-0.40 / -1.93%
|
20.70
|
20.70
|
19.90
|
20.30
|
20.40
|
2.75
|
1,920
|
|
|
10/22/2015
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.00
|
20.70
|
20.58
|
2.80
|
10,020
|
|
|
10/21/2015
|
+0.10 / +0.49%
|
20.60
|
21.50
|
19.20
|
20.70
|
20.57
|
2.80
|
1,750
|
|
|
10/20/2015
|
+0.90 / +4.57%
|
19.70
|
20.80
|
19.70
|
20.60
|
20.26
|
2.79
|
12,930
|
|
|
10/19/2015
|
+1.20 / +6.49%
|
19.20
|
19.70
|
19.10
|
19.70
|
19.37
|
2.67
|
5,680
|
|
|
10/16/2015
|
+0.20 / +1.09%
|
18.20
|
18.70
|
18.20
|
18.50
|
18.52
|
2.51
|
1,350
|
|
|
10/15/2015
|
+0.20 / +1.10%
|
18.30
|
18.30
|
17.90
|
18.30
|
18.16
|
2.48
|
12,390
|
|
|
10/14/2015
|
+0.10 / +0.56%
|
18.30
|
18.30
|
17.90
|
18.10
|
18.15
|
2.45
|
5,930
|
|
|
10/13/2015
|
-0.10 / -0.55%
|
18.10
|
18.10
|
17.60
|
18.00
|
17.87
|
2.44
|
3,470
|
|
|
10/12/2015
|
+0.40 / +2.26%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
2.45
|
10
|
|
|
10/9/2015
|
-0.20 / -1.12%
|
18.00
|
18.10
|
17.70
|
17.70
|
17.92
|
2.40
|
2,400
|
|
|
10/8/2015
|
-0.10 / -0.56%
|
18.30
|
18.30
|
17.60
|
17.90
|
17.78
|
2.43
|
4,500
|
|
|
10/7/2015
|
+0.60 / +3.45%
|
18.00
|
18.00
|
17.00
|
18.00
|
17.75
|
2.44
|
30
|
|
|
10/6/2015
|
-0.60 / -3.33%
|
17.30
|
18.10
|
17.30
|
17.40
|
17.53
|
2.36
|
160
|
|
|
10/5/2015
|
+0.20 / +1.12%
|
18.20
|
18.20
|
17.20
|
18.00
|
17.90
|
2.44
|
30
|
|
|