|
Closing price on 4/19/2021
|
|
| Open |
56.40 |
| High |
58.10 |
| Low |
56.00 |
| Volume |
7,700 |
| Split-adjusted Price |
11.17 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2021
|
-0.10 / -0.17%
|
56.40
|
58.10
|
56.00
|
58.10
|
56.72
|
11.17
|
7,700
|
|
|
4/16/2021
|
-0.10 / -0.17%
|
54.30
|
58.20
|
54.30
|
58.20
|
54.33
|
11.19
|
13,000
|
|
|
4/15/2021
|
-0.20 / -0.34%
|
54.60
|
58.30
|
54.60
|
58.30
|
55.53
|
11.21
|
400
|
|
|
4/14/2021
|
+1.10 / +1.92%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
11.25
|
100
|
|
|
4/13/2021
|
-0.40 / -0.69%
|
54.20
|
57.40
|
54.20
|
57.40
|
55.27
|
11.04
|
300
|
|
|
4/12/2021
|
-0.60 / -1.03%
|
57.00
|
57.80
|
57.00
|
57.80
|
57.27
|
11.12
|
300
|
|
|
4/9/2021
|
+0.10 / +0.17%
|
58.40
|
58.40
|
58.20
|
58.40
|
58.27
|
11.23
|
600
|
|
|
4/8/2021
|
0.00 / 0.00%
|
58.30
|
58.30
|
58.30
|
58.30
|
58.30
|
11.21
|
0
|
|
|
4/7/2021
|
0.00 / 0.00%
|
58.30
|
58.30
|
58.30
|
58.30
|
58.30
|
11.21
|
0
|
|
|
4/6/2021
|
+0.40 / +0.69%
|
55.00
|
58.30
|
55.00
|
58.30
|
55.83
|
11.21
|
400
|
|
|
4/5/2021
|
0.00 / 0.00%
|
57.90
|
57.90
|
57.90
|
57.90
|
57.90
|
11.14
|
27,400
|
|
|
4/2/2021
|
+2.40 / +4.32%
|
58.40
|
58.40
|
53.00
|
57.90
|
55.58
|
11.14
|
400
|
|
|
4/1/2021
|
-4.00 / -6.72%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
10.67
|
100
|
|
|
3/31/2021
|
+0.50 / +0.85%
|
59.90
|
59.90
|
59.00
|
59.50
|
59.23
|
11.44
|
1,000
|
|
|
3/30/2021
|
+1.60 / +2.79%
|
54.10
|
59.00
|
54.10
|
59.00
|
56.74
|
11.35
|
5,400
|
|
|
3/29/2021
|
0.00 / 0.00%
|
57.40
|
57.40
|
57.40
|
57.40
|
57.40
|
11.04
|
2,200
|
|
|
3/26/2021
|
-0.10 / -0.17%
|
57.40
|
57.40
|
57.40
|
57.40
|
57.40
|
11.04
|
200
|
|
|
3/25/2021
|
+3.50 / +6.48%
|
57.50
|
57.50
|
54.50
|
57.50
|
56.89
|
11.06
|
3,800
|
|
|
3/24/2021
|
-0.60 / -1.08%
|
58.80
|
58.80
|
55.00
|
55.00
|
56.90
|
10.39
|
200
|
|
|
3/23/2021
|
-3.10 / -5.28%
|
55.60
|
55.60
|
55.60
|
55.60
|
55.60
|
10.50
|
100
|
|
|
3/22/2021
|
+1.50 / +2.62%
|
58.00
|
59.50
|
57.20
|
58.70
|
57.63
|
11.09
|
10,200
|
|
|
3/19/2021
|
-1.00 / -1.72%
|
58.20
|
59.50
|
57.20
|
57.20
|
58.22
|
10.80
|
1,800
|
|
|
3/18/2021
|
+0.80 / +1.39%
|
58.40
|
58.40
|
56.70
|
58.20
|
57.87
|
10.99
|
2,200
|
|
|
3/17/2021
|
0.00 / 0.00%
|
57.40
|
58.70
|
57.40
|
57.40
|
57.40
|
10.84
|
1,200
|
|
|
3/16/2021
|
-1.30 / -2.21%
|
58.80
|
58.80
|
55.60
|
57.40
|
56.77
|
10.84
|
700
|
|
|
3/15/2021
|
0.00 / 0.00%
|
58.00
|
58.70
|
58.00
|
58.70
|
58.07
|
11.09
|
21,000
|
|
|
3/12/2021
|
+0.70 / +1.21%
|
59.40
|
59.40
|
57.00
|
58.70
|
58.36
|
11.09
|
1,900
|
|
|
3/11/2021
|
+0.60 / +1.05%
|
60.00
|
61.20
|
58.00
|
58.00
|
60.21
|
10.95
|
1,900
|
|
|
3/10/2021
|
-3.10 / -5.12%
|
57.40
|
57.40
|
57.40
|
57.40
|
57.40
|
10.84
|
100
|
|
|
3/9/2021
|
0.00 / 0.00%
|
59.50
|
60.50
|
56.30
|
60.50
|
58.40
|
11.42
|
9,700
|
|
|