|
|
Closing price on 1/7/2010
|
|
| Open |
17.30 |
| High |
18.00 |
| Low |
16.80 |
| Volume |
462,830 |
| Split-adjusted Price |
1.37 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/17/2009
|
-0.60 / -4.51%
|
12.90
|
13.10
|
12.70
|
12.70
|
12.70
|
0.97
|
169,870
|
|
|
12/16/2009
|
-0.70 / -5.00%
|
14.00
|
14.00
|
13.30
|
13.30
|
13.30
|
1.01
|
93,670
|
|
|
12/15/2009
|
-0.20 / -1.41%
|
14.00
|
14.50
|
13.80
|
14.00
|
14.00
|
1.07
|
28,630
|
|
|
12/14/2009
|
+0.60 / +4.41%
|
13.60
|
14.20
|
13.60
|
14.20
|
14.20
|
1.08
|
100,450
|
|
|
12/11/2009
|
-0.70 / -4.90%
|
14.30
|
14.30
|
13.60
|
13.60
|
13.60
|
1.04
|
137,080
|
|
|
12/10/2009
|
-0.70 / -4.67%
|
15.00
|
15.20
|
14.30
|
14.30
|
14.30
|
1.09
|
100,090
|
|
|
12/9/2009
|
-0.70 / -4.46%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.00
|
1.14
|
207,860
|
|
|
12/8/2009
|
-0.50 / -3.09%
|
16.20
|
16.30
|
15.60
|
15.70
|
15.70
|
1.20
|
52,180
|
|
|
12/7/2009
|
+0.10 / +0.62%
|
16.10
|
16.30
|
16.00
|
16.20
|
16.20
|
1.23
|
35,180
|
|
|
12/4/2009
|
+0.30 / +1.90%
|
16.20
|
16.40
|
15.60
|
16.10
|
16.10
|
1.23
|
79,070
|
|
|
12/3/2009
|
-0.80 / -4.82%
|
16.00
|
16.50
|
15.80
|
15.80
|
15.80
|
1.20
|
108,380
|
|
|
12/2/2009
|
-0.80 / -4.60%
|
16.80
|
17.30
|
16.60
|
16.60
|
16.60
|
1.26
|
130,470
|
|
|
12/1/2009
|
+0.10 / +0.58%
|
17.80
|
17.90
|
17.20
|
17.40
|
17.40
|
1.32
|
69,990
|
|
|
11/30/2009
|
+0.80 / +4.85%
|
16.40
|
17.30
|
16.30
|
17.30
|
17.30
|
1.32
|
119,550
|
|
|
11/27/2009
|
+0.60 / +3.77%
|
15.20
|
16.60
|
15.20
|
16.50
|
16.50
|
1.26
|
256,300
|
|
|
11/26/2009
|
-0.80 / -4.79%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.90
|
1.21
|
137,330
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|