|
Closing price on 11/22/2010
|
|
| Open |
10.10 |
| High |
10.30 |
| Low |
10.00 |
| Volume |
21,300 |
| Split-adjusted Price |
0.85 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2010
|
-0.20 / -1.92%
|
10.10
|
10.30
|
10.00
|
10.20
|
10.20
|
0.85
|
21,300
|
|
|
11/19/2010
|
-0.20 / -1.89%
|
10.50
|
10.60
|
10.30
|
10.40
|
10.40
|
0.86
|
27,480
|
|
|
11/18/2010
|
+0.50 / +4.95%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.60
|
0.88
|
78,590
|
|
|
11/17/2010
|
+0.10 / +1.00%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.10
|
0.84
|
53,720
|
|
|
11/16/2010
|
-0.20 / -1.96%
|
10.20
|
10.30
|
9.90
|
10.00
|
10.00
|
0.83
|
66,870
|
|
|
11/15/2010
|
-0.10 / -0.97%
|
10.30
|
10.60
|
10.20
|
10.20
|
10.20
|
0.85
|
25,620
|
|
|
11/12/2010
|
-0.50 / -4.63%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.30
|
0.86
|
96,970
|
|
|
11/11/2010
|
-0.40 / -3.57%
|
11.10
|
11.20
|
10.80
|
10.80
|
10.80
|
0.90
|
47,500
|
|
|
11/10/2010
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.20
|
0.93
|
26,170
|
|
|
11/9/2010
|
-0.30 / -2.59%
|
11.40
|
11.60
|
11.20
|
11.30
|
11.30
|
0.94
|
25,770
|
|
|
11/8/2010
|
-0.20 / -1.69%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.60
|
0.96
|
25,360
|
|
|
11/5/2010
|
+0.40 / +3.51%
|
11.80
|
11.80
|
11.50
|
11.80
|
11.80
|
0.98
|
38,420
|
|
|
11/4/2010
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.40
|
11.40
|
11.40
|
0.95
|
42,440
|
|
|
11/3/2010
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.40
|
0.95
|
24,930
|
|
|
11/2/2010
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.60
|
0.96
|
28,610
|
|
|
11/1/2010
|
-0.20 / -1.68%
|
11.80
|
11.90
|
11.70
|
11.70
|
11.70
|
0.97
|
31,690
|
|
|
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
|
|
|