|
|
Closing price on 10/30/2009
|
|
| Open |
20.50 |
| High |
21.00 |
| Low |
19.20 |
| Volume |
433,900 |
| Split-adjusted Price |
1.48 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2009
|
-0.70 / -3.47%
|
20.50
|
21.00
|
19.20
|
19.50
|
19.50
|
1.48
|
433,900
|
|
|
10/29/2009
|
-1.00 / -4.72%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
1.54
|
57,200
|
|
|
10/28/2009
|
-0.40 / -1.85%
|
21.60
|
22.60
|
21.00
|
21.20
|
21.20
|
1.61
|
403,220
|
|
|
10/27/2009
|
-1.10 / -4.85%
|
21.60
|
21.70
|
21.60
|
21.60
|
21.60
|
1.64
|
203,860
|
|
|
10/26/2009
|
-1.10 / -4.62%
|
22.70
|
23.80
|
22.70
|
22.70
|
22.70
|
1.73
|
712,590
|
|
|
10/23/2009
|
-1.20 / -4.80%
|
25.00
|
25.00
|
23.80
|
23.80
|
23.80
|
1.81
|
748,240
|
|
|
10/22/2009
|
+1.10 / +4.60%
|
25.00
|
25.00
|
24.00
|
25.00
|
25.00
|
1.90
|
1,867,230
|
|
|
10/21/2009
|
+1.10 / +4.82%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
1.82
|
153,220
|
|
|
10/20/2009
|
+1.00 / +4.59%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
1.74
|
78,040
|
|
|
10/19/2009
|
+1.00 / +4.81%
|
21.80
|
21.80
|
21.00
|
21.80
|
21.80
|
1.66
|
1,307,550
|
|
|
10/16/2009
|
+0.90 / +4.52%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
1.58
|
191,090
|
|
|
10/15/2009
|
+0.90 / +4.74%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
1.52
|
178,690
|
|
|
10/14/2009
|
+0.90 / +4.97%
|
18.10
|
19.00
|
18.10
|
19.00
|
19.00
|
1.45
|
334,890
|
|
|
10/13/2009
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.60
|
18.10
|
18.10
|
1.38
|
332,650
|
|
|
10/12/2009
|
+0.80 / +4.62%
|
17.60
|
18.10
|
17.40
|
18.10
|
18.10
|
1.38
|
508,680
|
|
|
10/9/2009
|
+0.30 / +1.76%
|
17.40
|
17.40
|
17.00
|
17.30
|
17.30
|
1.32
|
122,930
|
|
|
10/8/2009
|
+0.20 / +1.19%
|
16.80
|
17.30
|
16.80
|
17.00
|
17.00
|
1.29
|
178,250
|
|
|
10/7/2009
|
+0.10 / +0.60%
|
16.70
|
17.50
|
16.70
|
16.80
|
16.80
|
1.28
|
154,110
|
|
|
10/6/2009
|
+0.20 / +1.21%
|
16.70
|
16.90
|
16.50
|
16.70
|
16.70
|
1.27
|
104,920
|
|
|
10/5/2009
|
-0.30 / -1.79%
|
17.10
|
17.20
|
16.40
|
16.50
|
16.50
|
1.26
|
116,110
|
|
|
10/2/2009
|
-0.30 / -1.75%
|
16.60
|
16.90
|
16.30
|
16.80
|
16.80
|
1.28
|
277,830
|
|
|
10/1/2009
|
-0.30 / -1.72%
|
17.40
|
18.10
|
17.10
|
17.10
|
17.10
|
1.30
|
294,710
|
|
|
9/30/2009
|
-0.40 / -2.25%
|
18.00
|
18.30
|
17.40
|
17.40
|
17.40
|
1.32
|
213,220
|
|
|
9/29/2009
|
0.00 / 0.00%
|
17.70
|
18.60
|
17.10
|
17.80
|
17.80
|
1.36
|
317,440
|
|
|
9/28/2009
|
-0.80 / -4.30%
|
18.90
|
18.90
|
17.80
|
17.80
|
17.80
|
1.36
|
275,140
|
|
|
9/25/2009
|
-0.30 / -1.59%
|
18.70
|
18.90
|
18.20
|
18.60
|
18.60
|
1.42
|
288,380
|
|
|
9/24/2009
|
+0.80 / +4.42%
|
18.00
|
19.00
|
17.70
|
18.90
|
18.90
|
1.44
|
568,590
|
|
|
9/23/2009
|
-0.40 / -2.16%
|
19.40
|
19.40
|
17.60
|
18.10
|
18.10
|
1.38
|
676,390
|
|
|
9/22/2009
|
+0.80 / +4.52%
|
18.50
|
18.50
|
18.00
|
18.50
|
18.50
|
1.41
|
487,570
|
|
|
9/21/2009
|
+0.80 / +4.73%
|
17.40
|
17.70
|
17.20
|
17.70
|
17.70
|
1.35
|
646,440
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|