|
|
Closing price on 12/19/2008
|
|
| Open |
13.60 |
| High |
14.30 |
| Low |
13.60 |
| Volume |
21,230 |
| Split-adjusted Price |
0.93 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2008
|
+0.10 / +0.71%
|
13.60
|
14.30
|
13.60
|
14.10
|
14.10
|
0.93
|
21,230
|
|
|
12/18/2008
|
-0.50 / -3.45%
|
14.00
|
14.30
|
13.80
|
14.00
|
14.00
|
0.93
|
24,880
|
|
|
12/17/2008
|
+0.20 / +1.40%
|
14.30
|
14.50
|
13.80
|
14.50
|
14.50
|
0.96
|
15,530
|
|
|
12/16/2008
|
-0.70 / -4.67%
|
14.50
|
14.70
|
14.30
|
14.30
|
14.30
|
0.95
|
28,810
|
|
|
12/15/2008
|
+0.50 / +3.45%
|
15.00
|
15.10
|
14.40
|
15.00
|
15.00
|
0.99
|
52,520
|
|
|
12/12/2008
|
+0.60 / +4.32%
|
14.00
|
14.50
|
13.90
|
14.50
|
14.50
|
0.96
|
62,140
|
|
|
12/11/2008
|
+0.40 / +2.96%
|
13.20
|
13.90
|
12.90
|
13.90
|
13.90
|
0.92
|
37,560
|
|
|
12/10/2008
|
-0.70 / -4.93%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.50
|
0.89
|
25,020
|
|
|
12/9/2008
|
-0.10 / -0.70%
|
14.30
|
14.60
|
14.10
|
14.20
|
14.20
|
0.94
|
26,260
|
|
|
12/8/2008
|
-0.70 / -4.67%
|
14.40
|
14.50
|
14.30
|
14.30
|
14.30
|
0.95
|
17,850
|
|
|
12/5/2008
|
-0.70 / -4.46%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.00
|
0.99
|
40,190
|
|
|
12/4/2008
|
+0.20 / +1.29%
|
15.50
|
15.80
|
15.50
|
15.70
|
15.70
|
1.04
|
26,500
|
|
|
12/3/2008
|
-0.10 / -0.64%
|
15.30
|
15.60
|
15.20
|
15.50
|
15.50
|
1.02
|
19,880
|
|
|
12/2/2008
|
-0.20 / -1.27%
|
15.10
|
15.70
|
15.10
|
15.60
|
15.60
|
1.03
|
32,310
|
|
|
12/1/2008
|
+0.10 / +0.64%
|
15.90
|
16.00
|
15.10
|
15.80
|
15.80
|
1.04
|
39,740
|
|
|
11/28/2008
|
+0.70 / +4.67%
|
15.60
|
15.70
|
15.40
|
15.70
|
15.70
|
1.04
|
79,220
|
|
|
11/27/2008
|
-0.70 / -4.46%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.00
|
0.99
|
24,760
|
|
|
11/26/2008
|
-0.80 / -4.85%
|
15.90
|
16.00
|
15.70
|
15.70
|
15.70
|
1.04
|
28,770
|
|
|
11/25/2008
|
-0.50 / -2.94%
|
17.10
|
17.10
|
16.50
|
16.50
|
16.50
|
1.09
|
29,350
|
|
|
11/24/2008
|
+0.30 / +1.80%
|
17.30
|
17.30
|
16.70
|
17.00
|
17.00
|
1.12
|
71,400
|
|
|
11/21/2008
|
-0.80 / -4.57%
|
16.80
|
17.50
|
16.70
|
16.70
|
16.70
|
1.10
|
46,710
|
|
|
11/20/2008
|
-0.90 / -4.89%
|
17.60
|
17.80
|
17.50
|
17.50
|
17.50
|
1.16
|
65,750
|
|
|
11/19/2008
|
-0.10 / -0.54%
|
18.50
|
19.00
|
17.80
|
18.40
|
18.40
|
1.22
|
40,970
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|