|
Closing price on 10/20/2008
|
|
| Open |
24.50 |
| High |
24.50 |
| Low |
24.20 |
| Volume |
184,250 |
| Split-adjusted Price |
1.62 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2008
|
+1.10 / +4.70%
|
24.50
|
24.50
|
24.20
|
24.50
|
24.50
|
1.62
|
184,250
|
|
|
10/17/2008
|
+0.50 / +2.18%
|
23.50
|
23.50
|
22.00
|
23.40
|
23.40
|
1.55
|
48,210
|
|
|
10/16/2008
|
+0.10 / +0.44%
|
21.70
|
22.90
|
21.70
|
22.90
|
22.90
|
1.51
|
57,770
|
|
|
10/15/2008
|
+0.10 / +0.44%
|
22.70
|
22.80
|
20.90
|
22.80
|
22.80
|
1.51
|
137,850
|
|
|
10/14/2008
|
+1.00 / +4.61%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
1.44
|
1,010
|
|
|
10/13/2008
|
-1.10 / -4.82%
|
22.80
|
23.00
|
21.70
|
21.70
|
21.70
|
1.38
|
93,690
|
|
|
10/10/2008
|
-1.20 / -5.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
1.45
|
7,350
|
|
|
10/9/2008
|
-1.20 / -4.76%
|
24.00
|
26.00
|
24.00
|
24.00
|
24.00
|
1.52
|
113,570
|
|
|
10/8/2008
|
-1.30 / -4.91%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
1.60
|
21,260
|
|
|
10/7/2008
|
-1.30 / -4.68%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
1.68
|
11,210
|
|
|
10/6/2008
|
-1.40 / -4.79%
|
28.00
|
28.10
|
27.80
|
27.80
|
27.80
|
1.77
|
91,130
|
|
|
10/3/2008
|
-0.60 / -2.01%
|
28.90
|
30.20
|
28.90
|
29.20
|
29.20
|
1.85
|
55,060
|
|
|
10/2/2008
|
+1.30 / +4.56%
|
29.90
|
29.90
|
28.50
|
29.80
|
29.80
|
1.89
|
121,820
|
|
|
10/1/2008
|
-0.50 / -1.72%
|
30.00
|
30.00
|
27.60
|
28.50
|
28.50
|
1.81
|
102,650
|
|
|
9/30/2008
|
-1.50 / -4.92%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
1.84
|
6,710
|
|
|
9/29/2008
|
0.00 / 0.00%
|
30.00
|
32.00
|
29.90
|
30.50
|
30.50
|
1.94
|
222,600
|
|
|
9/26/2008
|
+1.40 / +4.81%
|
30.50
|
30.50
|
29.50
|
30.50
|
30.50
|
1.94
|
147,430
|
|
|
9/25/2008
|
+1.30 / +4.68%
|
27.80
|
29.10
|
27.80
|
29.10
|
29.10
|
1.85
|
86,050
|
|
|
9/24/2008
|
-0.10 / -0.36%
|
28.90
|
28.90
|
27.80
|
27.80
|
27.80
|
1.77
|
50,740
|
|
|
9/23/2008
|
-0.20 / -0.71%
|
27.00
|
29.50
|
27.00
|
27.90
|
27.90
|
1.77
|
260,590
|
|
|
9/22/2008
|
+1.30 / +4.85%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
1.78
|
4,600
|
|
|
9/19/2008
|
+1.20 / +4.69%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
1.70
|
92,220
|
|
|
9/18/2008
|
-1.30 / -4.83%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
1.63
|
1,160
|
|
|
9/17/2008
|
-1.40 / -4.95%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
1.71
|
14,430
|
|
|
9/16/2008
|
-1.40 / -4.71%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
1.80
|
56,310
|
|
|
9/15/2008
|
+1.40 / +4.95%
|
29.50
|
29.70
|
26.90
|
29.70
|
29.70
|
1.89
|
169,410
|
|
|
9/12/2008
|
-1.40 / -4.71%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
1.80
|
9,960
|
|
|
9/11/2008
|
-1.50 / -4.81%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
1.89
|
43,890
|
|
|
9/10/2008
|
-1.60 / -4.88%
|
32.80
|
33.80
|
31.20
|
31.20
|
31.20
|
1.98
|
122,170
|
|
|
9/9/2008
|
-1.70 / -4.93%
|
33.10
|
36.00
|
32.80
|
32.80
|
32.80
|
2.08
|
119,710
|
|
|