|
Closing price on 11/18/2008
|
|
| Open |
18.60 |
| High |
19.00 |
| Low |
18.40 |
| Volume |
35,950 |
| Split-adjusted Price |
1.22 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2008
|
-0.70 / -3.65%
|
18.60
|
19.00
|
18.40
|
18.50
|
18.50
|
1.22
|
35,950
|
|
|
11/17/2008
|
-0.70 / -3.52%
|
19.20
|
20.00
|
19.20
|
19.20
|
19.20
|
1.27
|
58,020
|
|
|
11/14/2008
|
+0.90 / +4.74%
|
19.90
|
19.90
|
19.20
|
19.90
|
19.90
|
1.32
|
108,740
|
|
|
11/13/2008
|
+0.30 / +1.60%
|
17.80
|
19.50
|
17.80
|
19.00
|
19.00
|
1.26
|
112,190
|
|
|
11/12/2008
|
-0.90 / -4.59%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
1.24
|
5,990
|
|
|
11/11/2008
|
-1.00 / -4.85%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
1.30
|
35,820
|
|
|
11/10/2008
|
-1.00 / -4.63%
|
21.10
|
21.10
|
20.60
|
20.60
|
20.60
|
1.36
|
104,920
|
|
|
11/7/2008
|
-1.10 / -4.85%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
1.43
|
6,300
|
|
|
11/6/2008
|
-1.10 / -4.62%
|
22.70
|
23.80
|
22.70
|
22.70
|
22.70
|
1.50
|
92,920
|
|
|
11/5/2008
|
+0.20 / +0.85%
|
24.50
|
24.50
|
23.60
|
23.80
|
23.80
|
1.57
|
125,230
|
|
|
11/4/2008
|
+0.60 / +2.61%
|
22.50
|
23.60
|
22.00
|
23.60
|
23.60
|
1.56
|
77,810
|
|
|
11/3/2008
|
+0.80 / +3.60%
|
21.50
|
23.00
|
21.10
|
23.00
|
23.00
|
1.52
|
41,320
|
|
|
10/31/2008
|
+1.00 / +4.72%
|
21.20
|
22.20
|
21.20
|
22.20
|
22.20
|
1.47
|
59,230
|
|
|
10/30/2008
|
+0.20 / +0.95%
|
21.00
|
21.20
|
20.00
|
21.20
|
21.20
|
1.40
|
41,320
|
|
|
10/29/2008
|
-1.10 / -4.98%
|
23.00
|
23.00
|
21.00
|
21.00
|
21.00
|
1.39
|
335,110
|
|
|
10/28/2008
|
-1.10 / -4.74%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
1.46
|
10,760
|
|
|
10/27/2008
|
-1.20 / -4.92%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
1.53
|
1,200
|
|
|
10/24/2008
|
-1.20 / -4.69%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
1.61
|
12,540
|
|
|
10/23/2008
|
-1.30 / -4.83%
|
25.60
|
26.00
|
25.60
|
25.60
|
25.60
|
1.69
|
57,670
|
|
|
10/22/2008
|
+1.20 / +4.67%
|
25.70
|
26.90
|
25.50
|
26.90
|
26.90
|
1.78
|
125,560
|
|
|
10/21/2008
|
+1.20 / +4.90%
|
25.70
|
25.70
|
25.00
|
25.70
|
25.70
|
1.70
|
62,220
|
|
|
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
|
|
|