|
Closing price on 10/29/2013
|
|
| Open |
14.30 |
| High |
14.60 |
| Low |
14.30 |
| Volume |
90 |
| Split-adjusted Price |
1.81 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2013
|
+0.10 / +0.69%
|
14.30
|
14.60
|
14.30
|
14.60
|
14.60
|
1.81
|
90
|
|
|
10/28/2013
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.50
|
1.80
|
270
|
|
|
10/25/2013
|
+0.50 / +3.52%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
1.82
|
10
|
|
|
10/24/2013
|
-0.30 / -2.07%
|
14.10
|
14.70
|
14.10
|
14.20
|
14.20
|
1.76
|
1,030
|
|
|
10/23/2013
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.10
|
14.50
|
14.50
|
1.80
|
5,570
|
|
|
10/22/2013
|
+0.10 / +0.69%
|
14.40
|
14.70
|
14.10
|
14.50
|
14.50
|
1.80
|
2,710
|
|
|
10/21/2013
|
-0.20 / -1.37%
|
14.40
|
15.00
|
14.40
|
14.40
|
14.40
|
1.78
|
2,440
|
|
|
10/18/2013
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.50
|
14.60
|
14.60
|
1.81
|
4,210
|
|
|
10/17/2013
|
-0.40 / -2.67%
|
15.20
|
15.20
|
14.60
|
14.60
|
14.60
|
1.81
|
2,440
|
|
|
10/16/2013
|
+0.20 / +1.35%
|
15.20
|
15.20
|
14.60
|
15.00
|
15.00
|
1.86
|
1,230
|
|
|
10/15/2013
|
-0.20 / -1.33%
|
14.80
|
15.00
|
14.70
|
14.80
|
14.80
|
1.83
|
11,520
|
|
|
10/14/2013
|
-0.80 / -5.06%
|
15.50
|
15.80
|
14.80
|
15.00
|
15.00
|
1.86
|
710
|
|
|
10/11/2013
|
-0.20 / -1.25%
|
15.70
|
16.40
|
15.70
|
15.80
|
15.80
|
1.83
|
8,470
|
|
|
10/10/2013
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
16.00
|
16.00
|
1.86
|
5,720
|
|
|
10/9/2013
|
+0.20 / +1.27%
|
15.80
|
16.50
|
15.60
|
16.00
|
16.00
|
1.86
|
14,930
|
|
|
10/8/2013
|
+0.20 / +1.28%
|
15.50
|
15.80
|
14.80
|
15.80
|
15.80
|
1.83
|
177,240
|
|
|
10/7/2013
|
-0.80 / -4.88%
|
16.40
|
16.40
|
15.60
|
15.60
|
15.60
|
1.81
|
10,070
|
|
|
10/4/2013
|
+0.60 / +3.80%
|
15.50
|
16.60
|
15.50
|
16.40
|
16.40
|
1.90
|
4,970
|
|
|
10/3/2013
|
-0.20 / -1.25%
|
16.80
|
16.80
|
15.30
|
15.80
|
15.80
|
1.83
|
13,280
|
|
|
10/2/2013
|
+1.00 / +6.67%
|
15.30
|
16.00
|
15.30
|
16.00
|
16.00
|
1.86
|
120,320
|
|
|
10/1/2013
|
+0.20 / +1.35%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.00
|
1.74
|
21,090
|
|
|
9/30/2013
|
+0.40 / +2.78%
|
14.40
|
14.80
|
14.30
|
14.80
|
14.80
|
1.72
|
15,940
|
|
|
9/27/2013
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.40
|
1.67
|
12,740
|
|
|
9/26/2013
|
+0.10 / +0.70%
|
14.50
|
14.50
|
14.10
|
14.40
|
14.40
|
1.67
|
6,530
|
|
|
9/25/2013
|
0.00 / 0.00%
|
14.30
|
14.70
|
14.30
|
14.30
|
14.30
|
1.66
|
22,820
|
|
|
9/24/2013
|
+0.20 / +1.42%
|
14.10
|
14.30
|
14.10
|
14.30
|
14.30
|
1.66
|
9,470
|
|
|
9/23/2013
|
-0.20 / -1.40%
|
14.00
|
14.20
|
14.00
|
14.10
|
14.10
|
1.64
|
4,900
|
|
|
9/20/2013
|
-0.10 / -0.69%
|
14.20
|
14.30
|
14.10
|
14.30
|
14.30
|
1.66
|
780
|
|
|
9/19/2013
|
+0.10 / +0.70%
|
14.40
|
14.40
|
14.30
|
14.40
|
14.40
|
1.67
|
7,050
|
|
|
9/18/2013
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
1.66
|
6,100
|
|
|