|
Closing price on 1/6/2012
|
|
| Open |
5.80 |
| High |
6.10 |
| Low |
5.70 |
| Volume |
37,170 |
| Split-adjusted Price |
0.63 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2012
|
-1.00 / -14.29%
|
5.80
|
6.10
|
5.70
|
6.00
|
6.00
|
0.63
|
37,170
|
|
|
1/5/2012
|
-0.10 / -1.41%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
0.63
|
22,800
|
|
|
1/4/2012
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.10
|
0.63
|
28,930
|
|
|
1/3/2012
|
-0.20 / -2.82%
|
7.10
|
7.20
|
6.90
|
6.90
|
6.90
|
0.62
|
13,190
|
|
|
12/30/2011
|
+0.30 / +4.41%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.10
|
0.63
|
48,540
|
|
|
12/29/2011
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
0.61
|
10,420
|
|
|
12/28/2011
|
+0.20 / +3.03%
|
6.60
|
6.90
|
6.60
|
6.80
|
6.80
|
0.61
|
12,900
|
|
|
12/27/2011
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.60
|
0.59
|
47,660
|
|
|
12/26/2011
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
0.59
|
3,190
|
|
|
12/23/2011
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.60
|
0.59
|
46,910
|
|
|
12/22/2011
|
+0.20 / +3.13%
|
6.20
|
6.70
|
6.20
|
6.60
|
6.60
|
0.59
|
50,160
|
|
|
12/21/2011
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
0.57
|
7,300
|
|
|
12/20/2011
|
-0.30 / -4.41%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.50
|
0.58
|
10,570
|
|
|
12/19/2011
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.80
|
0.61
|
5,020
|
|
|
12/16/2011
|
+0.20 / +3.13%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.60
|
0.59
|
19,150
|
|
|
12/15/2011
|
-0.20 / -3.03%
|
6.50
|
6.70
|
6.40
|
6.40
|
6.40
|
0.57
|
14,200
|
|
|
12/14/2011
|
-0.20 / -2.94%
|
6.90
|
6.90
|
6.50
|
6.60
|
6.60
|
0.59
|
29,320
|
|
|
12/13/2011
|
-0.30 / -4.23%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
0.61
|
8,420
|
|
|
12/12/2011
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.80
|
7.10
|
7.10
|
0.63
|
93,400
|
|
|
12/9/2011
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.80
|
7.10
|
7.10
|
0.63
|
16,100
|
|
|
12/8/2011
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.00
|
7.00
|
0.63
|
4,410
|
|
|
12/7/2011
|
-0.10 / -1.41%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
0.63
|
3,350
|
|
|
12/6/2011
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.10
|
7.10
|
0.63
|
40,810
|
|
|
12/5/2011
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
0.63
|
11,180
|
|
|
12/2/2011
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
0.63
|
9,210
|
|
|
12/1/2011
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0.61
|
10,790
|
|
|
11/30/2011
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
0.61
|
10,840
|
|
|
11/29/2011
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0.62
|
500
|
|
|
11/28/2011
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.80
|
7.00
|
7.00
|
0.63
|
5,800
|
|
|
11/25/2011
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
0.61
|
4,620
|
|
|