|
Closing price on 12/27/2017
|
|
| Open |
33.25 |
| High |
34.80 |
| Low |
33.25 |
| Volume |
180 |
| Split-adjusted Price |
5.33 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2017
|
-0.55 / -1.59%
|
33.25
|
34.80
|
33.25
|
33.95
|
33.33
|
5.33
|
180
|
|
|
12/26/2017
|
-0.45 / -1.29%
|
34.00
|
34.50
|
34.00
|
34.50
|
34.25
|
5.41
|
1,060
|
|
|
12/25/2017
|
0.00 / 0.00%
|
33.50
|
35.00
|
33.50
|
34.95
|
34.24
|
5.48
|
1,680
|
|
|
12/22/2017
|
+0.10 / +0.29%
|
33.05
|
34.95
|
33.05
|
34.95
|
34.00
|
5.48
|
130
|
|
|
12/21/2017
|
+0.35 / +1.01%
|
34.95
|
34.95
|
34.85
|
34.85
|
34.90
|
5.47
|
50
|
|
|
12/20/2017
|
+0.50 / +1.47%
|
34.00
|
34.50
|
33.90
|
34.50
|
34.05
|
5.41
|
7,490
|
|
|
12/19/2017
|
+0.45 / +1.34%
|
34.20
|
34.20
|
33.60
|
34.00
|
33.94
|
5.33
|
9,810
|
|
|
12/18/2017
|
-0.95 / -2.75%
|
36.00
|
36.00
|
33.55
|
33.55
|
33.87
|
5.26
|
4,340
|
|
|
12/15/2017
|
+0.50 / +1.47%
|
36.00
|
36.00
|
34.50
|
34.50
|
35.25
|
5.41
|
220
|
|
|
12/14/2017
|
-0.95 / -2.72%
|
34.95
|
34.95
|
34.00
|
34.00
|
34.11
|
5.33
|
2,990
|
|
|
12/13/2017
|
+0.95 / +2.79%
|
35.95
|
35.95
|
33.55
|
34.95
|
33.98
|
5.48
|
1,030
|
|
|
12/12/2017
|
-0.80 / -2.30%
|
35.00
|
35.00
|
34.00
|
34.00
|
34.50
|
5.33
|
16,060
|
|
|
12/11/2017
|
+0.75 / +2.20%
|
34.05
|
35.00
|
33.70
|
34.80
|
33.92
|
5.46
|
4,540
|
|
|
12/8/2017
|
+0.05 / +0.15%
|
34.00
|
34.05
|
33.65
|
34.05
|
34.01
|
5.34
|
19,080
|
|
|
12/7/2017
|
-0.05 / -0.15%
|
34.05
|
34.05
|
32.10
|
34.00
|
32.31
|
5.33
|
4,890
|
|
|
12/6/2017
|
+0.05 / +0.15%
|
34.00
|
34.05
|
31.65
|
34.05
|
33.33
|
5.34
|
2,400
|
|
|
12/5/2017
|
0.00 / 0.00%
|
34.00
|
34.05
|
33.50
|
34.00
|
33.97
|
5.33
|
17,160
|
|
|
12/4/2017
|
-1.10 / -3.13%
|
35.10
|
35.10
|
34.00
|
34.00
|
34.55
|
5.33
|
12,560
|
|
|
12/1/2017
|
-0.90 / -2.50%
|
36.80
|
36.80
|
34.50
|
35.10
|
34.96
|
5.51
|
4,920
|
|
|
11/30/2017
|
+1.00 / +2.86%
|
36.50
|
37.00
|
35.00
|
36.00
|
35.09
|
5.65
|
3,330
|
|
|
11/29/2017
|
+1.15 / +3.40%
|
35.30
|
35.30
|
33.35
|
35.00
|
33.85
|
5.49
|
5,750
|
|
|
11/28/2017
|
+1.10 / +3.36%
|
33.40
|
33.85
|
33.00
|
33.85
|
33.15
|
5.31
|
8,510
|
|
|
11/27/2017
|
+0.75 / +2.34%
|
32.45
|
32.85
|
32.00
|
32.75
|
32.47
|
5.14
|
9,520
|
|
|
11/24/2017
|
-0.20 / -0.62%
|
31.70
|
32.65
|
30.30
|
32.00
|
32.18
|
5.02
|
5,470
|
|
|
11/23/2017
|
-1.75 / -5.15%
|
33.95
|
33.95
|
31.60
|
32.20
|
32.25
|
5.05
|
7,770
|
|
|
11/22/2017
|
-0.85 / -2.44%
|
32.60
|
34.55
|
32.40
|
33.95
|
32.58
|
5.33
|
6,190
|
|
|
11/21/2017
|
0.00 / 0.00%
|
34.90
|
34.90
|
32.40
|
34.80
|
32.57
|
5.46
|
3,930
|
|
|
11/20/2017
|
-0.20 / -0.57%
|
34.90
|
34.90
|
32.60
|
34.80
|
33.20
|
5.46
|
2,470
|
|
|
11/17/2017
|
-0.60 / -1.69%
|
35.00
|
35.55
|
35.00
|
35.00
|
35.14
|
5.49
|
1,120
|
|
|
11/16/2017
|
+1.30 / +3.79%
|
34.10
|
35.95
|
34.10
|
35.60
|
34.91
|
5.59
|
10,770
|
|
|