|
Closing price on 10/29/2010
|
|
| Open |
11.90 |
| High |
12.00 |
| Low |
11.90 |
| Volume |
42,500 |
| Split-adjusted Price |
0.99 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2010
|
+0.10 / +0.85%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.90
|
0.99
|
42,500
|
|
|
10/28/2010
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.80
|
0.98
|
20,180
|
|
|
10/27/2010
|
-0.40 / -3.28%
|
12.60
|
12.60
|
11.80
|
11.80
|
11.80
|
0.98
|
56,190
|
|
|
10/26/2010
|
+0.50 / +4.27%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.20
|
1.01
|
93,080
|
|
|
10/25/2010
|
+0.30 / +2.63%
|
11.60
|
11.70
|
11.40
|
11.70
|
11.70
|
0.97
|
38,230
|
|
|
10/22/2010
|
-0.20 / -1.72%
|
11.70
|
11.80
|
11.20
|
11.40
|
11.40
|
0.95
|
35,520
|
|
|
10/21/2010
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.60
|
0.96
|
51,840
|
|
|
10/20/2010
|
-0.60 / -4.92%
|
12.20
|
12.20
|
11.60
|
11.60
|
11.60
|
0.96
|
76,000
|
|
|
10/19/2010
|
-0.40 / -3.17%
|
12.40
|
12.60
|
12.00
|
12.20
|
12.20
|
1.01
|
60,960
|
|
|
10/18/2010
|
0.00 / 0.00%
|
12.40
|
12.70
|
12.40
|
12.60
|
12.60
|
1.05
|
12,310
|
|
|
10/15/2010
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.50
|
12.60
|
12.60
|
1.05
|
32,520
|
|
|
10/14/2010
|
+0.10 / +0.79%
|
13.00
|
13.00
|
12.60
|
12.70
|
12.70
|
1.06
|
27,770
|
|
|
10/13/2010
|
+0.10 / +0.80%
|
12.80
|
12.80
|
12.40
|
12.60
|
12.60
|
1.05
|
40,840
|
|
|
10/12/2010
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.40
|
12.50
|
12.50
|
1.04
|
43,760
|
|
|
10/11/2010
|
-0.10 / -0.78%
|
12.60
|
12.90
|
12.60
|
12.70
|
12.70
|
1.06
|
29,760
|
|
|
10/8/2010
|
-0.30 / -2.29%
|
12.90
|
13.10
|
12.80
|
12.80
|
12.80
|
1.06
|
62,490
|
|
|
10/7/2010
|
-0.40 / -2.96%
|
13.00
|
13.50
|
13.00
|
13.10
|
13.10
|
1.09
|
34,510
|
|
|
10/6/2010
|
+0.40 / +3.05%
|
13.30
|
13.50
|
13.10
|
13.50
|
13.50
|
1.12
|
39,180
|
|
|
10/5/2010
|
+0.30 / +2.34%
|
12.60
|
13.10
|
12.60
|
13.10
|
13.10
|
1.09
|
33,070
|
|
|
10/4/2010
|
-0.60 / -4.48%
|
13.20
|
13.20
|
12.80
|
12.80
|
12.80
|
1.06
|
103,160
|
|
|
10/1/2010
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.30
|
13.40
|
13.40
|
1.11
|
38,830
|
|
|
9/30/2010
|
-0.40 / -2.90%
|
13.80
|
13.80
|
13.40
|
13.40
|
13.40
|
1.11
|
60,680
|
|
|
9/29/2010
|
-0.40 / -2.82%
|
13.80
|
13.90
|
13.70
|
13.80
|
13.80
|
1.15
|
105,020
|
|
|
9/28/2010
|
+0.10 / +0.71%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.20
|
1.13
|
77,440
|
|
|
9/27/2010
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.10
|
14.10
|
14.10
|
1.12
|
80,190
|
|
|
9/24/2010
|
+0.10 / +0.71%
|
13.80
|
14.20
|
13.80
|
14.10
|
14.10
|
1.12
|
69,300
|
|
|
9/23/2010
|
-0.10 / -0.71%
|
14.20
|
14.20
|
13.70
|
14.00
|
14.00
|
1.11
|
114,850
|
|
|
9/22/2010
|
-0.10 / -0.70%
|
14.40
|
14.40
|
14.10
|
14.10
|
14.10
|
1.12
|
63,510
|
|
|
9/21/2010
|
-0.20 / -1.39%
|
14.40
|
14.50
|
14.10
|
14.20
|
14.20
|
1.13
|
44,480
|
|
|
9/20/2010
|
+0.10 / +0.70%
|
14.80
|
14.80
|
14.40
|
14.40
|
14.40
|
1.15
|
91,980
|
|
|