|
|
Closing price on 1/29/2010
|
|
| Open |
14.60 |
| High |
15.00 |
| Low |
14.50 |
| Volume |
60,090 |
| Split-adjusted Price |
1.14 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2010
|
+0.10 / +0.67%
|
14.60
|
15.00
|
14.50
|
15.00
|
15.00
|
1.14
|
60,090
|
|
|
1/28/2010
|
-0.20 / -1.32%
|
14.60
|
15.40
|
14.60
|
14.90
|
14.90
|
1.13
|
17,310
|
|
|
1/27/2010
|
-0.70 / -4.43%
|
15.80
|
15.80
|
15.10
|
15.10
|
15.10
|
1.15
|
74,000
|
|
|
1/26/2010
|
+0.70 / +4.64%
|
15.50
|
15.80
|
15.40
|
15.80
|
15.80
|
1.20
|
154,330
|
|
|
1/25/2010
|
+0.40 / +2.72%
|
14.70
|
15.30
|
14.70
|
15.10
|
15.10
|
1.15
|
68,120
|
|
|
1/22/2010
|
+0.70 / +5.00%
|
14.00
|
14.70
|
14.00
|
14.70
|
14.70
|
1.12
|
74,580
|
|
|
1/21/2010
|
-0.60 / -4.11%
|
14.20
|
14.70
|
14.00
|
14.00
|
14.00
|
1.07
|
80,390
|
|
|
1/20/2010
|
-0.50 / -3.31%
|
15.20
|
15.50
|
14.60
|
14.60
|
14.60
|
1.11
|
65,100
|
|
|
1/19/2010
|
-0.10 / -0.66%
|
15.20
|
15.50
|
15.10
|
15.10
|
15.10
|
1.15
|
99,470
|
|
|
1/18/2010
|
-0.80 / -5.00%
|
15.70
|
15.70
|
15.20
|
15.20
|
15.20
|
1.16
|
110,670
|
|
|
1/15/2010
|
-0.40 / -2.44%
|
16.40
|
16.40
|
15.70
|
16.00
|
16.00
|
1.22
|
37,720
|
|
|
1/14/2010
|
0.00 / 0.00%
|
16.40
|
16.80
|
16.40
|
16.40
|
16.40
|
1.25
|
76,950
|
|
|
1/13/2010
|
+0.60 / +3.80%
|
15.40
|
16.40
|
15.10
|
16.40
|
16.40
|
1.25
|
195,580
|
|
|
1/12/2010
|
-0.80 / -4.82%
|
16.30
|
16.90
|
15.80
|
15.80
|
15.80
|
1.20
|
101,170
|
|
|
1/11/2010
|
-0.50 / -2.92%
|
17.10
|
17.10
|
16.30
|
16.60
|
16.60
|
1.26
|
85,140
|
|
|
1/8/2010
|
-0.90 / -5.00%
|
18.60
|
18.70
|
17.10
|
17.10
|
17.10
|
1.30
|
164,100
|
|
|
1/7/2010
|
+0.80 / +4.65%
|
17.30
|
18.00
|
16.80
|
18.00
|
18.00
|
1.37
|
462,830
|
|
|
1/6/2010
|
0.00 / 0.00%
|
16.80
|
17.50
|
16.50
|
17.20
|
17.20
|
1.31
|
169,710
|
|
|
1/5/2010
|
+0.40 / +2.38%
|
17.60
|
17.60
|
16.80
|
17.20
|
17.20
|
1.31
|
198,660
|
|
|
1/4/2010
|
+0.80 / +5.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
1.28
|
30,450
|
|
|
12/31/2009
|
+0.10 / +0.63%
|
16.30
|
16.60
|
16.00
|
16.00
|
16.00
|
1.22
|
187,350
|
|
|
12/30/2009
|
+0.60 / +3.92%
|
15.00
|
16.00
|
15.00
|
15.90
|
15.90
|
1.21
|
170,220
|
|
|
12/29/2009
|
-0.70 / -4.38%
|
16.10
|
16.10
|
15.30
|
15.30
|
15.30
|
1.16
|
93,160
|
|
|
12/28/2009
|
-0.10 / -0.62%
|
16.10
|
16.60
|
15.50
|
16.00
|
16.00
|
1.22
|
118,570
|
|
|
12/25/2009
|
+0.70 / +4.55%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.10
|
1.23
|
134,960
|
|
|
12/24/2009
|
+0.70 / +4.76%
|
14.70
|
15.40
|
14.10
|
15.40
|
15.40
|
1.17
|
255,550
|
|
|
12/23/2009
|
+0.20 / +1.38%
|
14.50
|
15.00
|
14.30
|
14.70
|
14.70
|
1.12
|
84,700
|
|
|
12/22/2009
|
+0.60 / +4.32%
|
14.40
|
14.50
|
14.00
|
14.50
|
14.50
|
1.10
|
164,690
|
|
|
12/21/2009
|
+0.60 / +4.51%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.90
|
1.06
|
88,620
|
|
|
12/18/2009
|
+0.60 / +4.72%
|
13.30
|
13.30
|
13.20
|
13.30
|
13.30
|
1.01
|
78,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|