|
|
Closing price on 12/19/2007
|
|
| Open |
38.00 |
| High |
40.00 |
| Low |
37.50 |
| Volume |
118,780 |
| Split-adjusted Price |
2.48 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2007
|
+1.00 / +2.56%
|
38.00
|
40.00
|
37.50
|
40.00
|
40.00
|
2.48
|
118,780
|
|
|
12/18/2007
|
-0.60 / -1.52%
|
38.50
|
39.00
|
38.50
|
39.00
|
39.00
|
2.42
|
32,820
|
|
|
12/17/2007
|
-1.90 / -4.58%
|
40.00
|
41.00
|
39.60
|
39.60
|
39.60
|
2.46
|
49,130
|
|
|
12/14/2007
|
-1.50 / -3.49%
|
41.50
|
42.00
|
41.50
|
41.50
|
41.50
|
2.57
|
38,920
|
|
|
12/13/2007
|
-2.00 / -4.44%
|
43.50
|
44.00
|
43.00
|
43.00
|
43.00
|
2.67
|
50,650
|
|
|
12/12/2007
|
+1.00 / +2.27%
|
43.00
|
45.90
|
42.00
|
45.00
|
45.00
|
2.79
|
29,570
|
|
|
12/11/2007
|
-1.50 / -3.30%
|
44.00
|
44.70
|
44.00
|
44.00
|
44.00
|
2.73
|
25,910
|
|
|
12/10/2007
|
-0.70 / -1.52%
|
47.00
|
47.00
|
45.00
|
45.50
|
45.50
|
2.82
|
46,960
|
|
|
12/7/2007
|
+2.20 / +5.00%
|
44.00
|
46.20
|
44.00
|
46.20
|
46.20
|
2.87
|
55,120
|
|
|
12/6/2007
|
0.00 / 0.00%
|
43.50
|
45.30
|
43.50
|
44.00
|
44.00
|
2.73
|
39,110
|
|
|
12/5/2007
|
-0.50 / -1.12%
|
44.00
|
44.40
|
43.80
|
44.00
|
44.00
|
2.73
|
40,910
|
|
|
12/4/2007
|
-0.90 / -1.98%
|
45.00
|
45.40
|
44.50
|
44.50
|
44.50
|
2.76
|
74,940
|
|
|
12/3/2007
|
-1.60 / -3.40%
|
45.00
|
45.50
|
45.00
|
45.40
|
45.40
|
2.82
|
81,290
|
|
|
11/30/2007
|
-0.30 / -0.63%
|
47.00
|
47.20
|
46.80
|
47.00
|
47.00
|
2.91
|
23,790
|
|
|
11/29/2007
|
-1.20 / -2.47%
|
48.00
|
48.00
|
47.00
|
47.30
|
47.30
|
2.93
|
19,640
|
|
|
11/28/2007
|
+0.50 / +1.04%
|
49.00
|
49.00
|
48.00
|
48.50
|
48.50
|
3.01
|
16,570
|
|
|
11/27/2007
|
0.00 / 0.00%
|
48.00
|
49.00
|
48.00
|
48.00
|
48.00
|
2.98
|
9,170
|
|
|
11/26/2007
|
0.00 / 0.00%
|
47.50
|
48.00
|
47.50
|
48.00
|
48.00
|
2.98
|
14,990
|
|
|
11/23/2007
|
0.00 / 0.00%
|
49.00
|
49.00
|
48.00
|
48.00
|
48.00
|
2.98
|
9,400
|
|
|
11/22/2007
|
0.00 / 0.00%
|
47.50
|
48.50
|
47.50
|
48.00
|
48.00
|
2.98
|
8,800
|
|
|
11/21/2007
|
0.00 / 0.00%
|
45.60
|
48.00
|
45.60
|
48.00
|
48.00
|
2.98
|
13,630
|
|
|
11/20/2007
|
-2.00 / -4.00%
|
49.00
|
49.00
|
48.00
|
48.00
|
48.00
|
2.98
|
10,330
|
|
|
11/19/2007
|
+0.50 / +1.01%
|
50.00
|
50.50
|
48.00
|
50.00
|
50.00
|
3.10
|
11,950
|
|
|
11/16/2007
|
-0.50 / -1.00%
|
48.50
|
50.00
|
48.50
|
49.50
|
49.50
|
3.07
|
9,200
|
|
|
11/15/2007
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
3.10
|
13,350
|
|
|
11/14/2007
|
+2.00 / +4.17%
|
47.50
|
50.00
|
47.50
|
50.00
|
50.00
|
3.10
|
15,880
|
|
|
11/13/2007
|
-2.00 / -4.00%
|
49.00
|
49.00
|
48.00
|
48.00
|
48.00
|
2.98
|
20,530
|
|
|
11/12/2007
|
-1.50 / -2.91%
|
52.00
|
52.00
|
50.00
|
50.00
|
50.00
|
3.10
|
8,310
|
|
|
11/9/2007
|
-2.00 / -3.74%
|
51.00
|
53.00
|
51.00
|
51.50
|
51.50
|
3.19
|
22,730
|
|
|
11/8/2007
|
+2.50 / +4.90%
|
53.50
|
53.50
|
53.00
|
53.50
|
53.50
|
3.32
|
48,530
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|