|
Closing price on 12/5/2012
|
|
| Open |
9.80 |
| High |
10.00 |
| Low |
9.80 |
| Volume |
8,200 |
| Split-adjusted Price |
1.03 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2012
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.90
|
1.03
|
8,200
|
|
|
12/4/2012
|
+0.10 / +1.02%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.90
|
1.03
|
6,840
|
|
|
12/3/2012
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
1.02
|
16,910
|
|
|
11/30/2012
|
-0.20 / -2.00%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.80
|
1.02
|
6,390
|
|
|
11/29/2012
|
+0.40 / +4.17%
|
9.60
|
10.00
|
9.60
|
10.00
|
10.00
|
1.04
|
12,810
|
|
|
11/28/2012
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.60
|
1.00
|
13,790
|
|
|
11/27/2012
|
+0.10 / +1.06%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
0.99
|
33,750
|
|
|
11/26/2012
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
0.98
|
8,150
|
|
|
11/23/2012
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.30
|
0.97
|
16,610
|
|
|
11/22/2012
|
+0.20 / +2.20%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.30
|
0.97
|
8,500
|
|
|
11/21/2012
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
0.95
|
2,180
|
|
|
11/20/2012
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
0.95
|
1,000
|
|
|
11/19/2012
|
-0.20 / -2.17%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0.94
|
25,500
|
|
|
11/16/2012
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
0.96
|
0
|
|
|
11/15/2012
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
0.96
|
0
|
|
|
11/14/2012
|
-0.10 / -1.08%
|
9.00
|
9.30
|
8.90
|
9.20
|
9.20
|
0.96
|
1,310
|
|
|
11/13/2012
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
0.97
|
0
|
|
|
11/12/2012
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.30
|
0.97
|
8,060
|
|
|
11/9/2012
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
0.96
|
12,250
|
|
|
11/8/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0.94
|
1,140
|
|
|
11/7/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0.94
|
930
|
|
|
11/6/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0.94
|
1,180
|
|
|
11/5/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0.94
|
9,720
|
|
|
11/2/2012
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0.94
|
11,060
|
|
|
11/1/2012
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
0.95
|
500
|
|
|
10/31/2012
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
0.94
|
7,310
|
|
|
10/30/2012
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
0.94
|
4,130
|
|
|
10/29/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0.94
|
0
|
|
|
10/26/2012
|
+0.40 / +4.65%
|
9.00
|
9.00
|
8.50
|
9.00
|
9.00
|
0.94
|
890
|
|
|
10/25/2012
|
-0.40 / -4.44%
|
9.30
|
9.30
|
8.60
|
8.60
|
8.60
|
0.90
|
2,010
|
|
|