|
|
Closing price on 10/6/2009
|
|
| Open |
16.70 |
| High |
16.90 |
| Low |
16.50 |
| Volume |
104,920 |
| Split-adjusted Price |
1.27 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/18/2009
|
-0.20 / -1.17%
|
17.00
|
17.20
|
16.90
|
16.90
|
16.90
|
1.29
|
165,700
|
|
|
9/17/2009
|
-0.10 / -0.58%
|
17.20
|
17.40
|
16.90
|
17.10
|
17.10
|
1.30
|
289,830
|
|
|
9/16/2009
|
+0.50 / +2.99%
|
16.70
|
17.50
|
16.50
|
17.20
|
17.20
|
1.31
|
440,250
|
|
|
9/15/2009
|
-0.10 / -0.60%
|
16.80
|
16.90
|
16.50
|
16.70
|
16.70
|
1.27
|
218,820
|
|
|
9/14/2009
|
-0.20 / -1.18%
|
17.00
|
17.30
|
16.80
|
16.80
|
16.80
|
1.28
|
134,520
|
|
|
9/11/2009
|
-0.30 / -1.73%
|
17.70
|
17.70
|
17.00
|
17.00
|
17.00
|
1.29
|
285,660
|
|
|
9/10/2009
|
+0.80 / +4.85%
|
16.50
|
17.30
|
16.50
|
17.30
|
17.30
|
1.32
|
453,440
|
|
|
9/9/2009
|
-0.30 / -1.79%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.50
|
1.26
|
178,890
|
|
|
9/8/2009
|
+0.60 / +3.70%
|
16.20
|
16.80
|
16.20
|
16.80
|
16.80
|
1.28
|
207,050
|
|
|
9/7/2009
|
-0.60 / -3.57%
|
16.50
|
16.60
|
16.00
|
16.20
|
16.20
|
1.23
|
180,620
|
|
|
9/4/2009
|
-0.20 / -1.18%
|
17.00
|
17.30
|
16.60
|
16.80
|
16.80
|
1.28
|
279,880
|
|
|
9/3/2009
|
-0.10 / -0.58%
|
16.90
|
17.30
|
16.80
|
17.00
|
17.00
|
1.29
|
197,190
|
|
|
9/1/2009
|
-0.40 / -2.29%
|
17.00
|
17.40
|
16.90
|
17.10
|
17.10
|
1.30
|
161,300
|
|
|
8/31/2009
|
+0.50 / +2.94%
|
17.30
|
17.80
|
17.20
|
17.50
|
17.50
|
1.33
|
392,720
|
|
|
8/28/2009
|
-0.30 / -1.73%
|
16.80
|
17.20
|
16.80
|
17.00
|
17.00
|
1.29
|
284,410
|
|
|
8/27/2009
|
+0.80 / +4.85%
|
16.40
|
17.30
|
16.40
|
17.30
|
17.30
|
1.32
|
433,290
|
|
|
8/26/2009
|
-0.10 / -0.60%
|
16.40
|
16.80
|
16.30
|
16.50
|
16.50
|
1.26
|
200,140
|
|
|
8/25/2009
|
0.00 / 0.00%
|
16.20
|
16.60
|
16.10
|
16.60
|
16.60
|
1.26
|
132,790
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|