|
|
Closing price on 12/7/2009
|
|
| Open |
16.10 |
| High |
16.30 |
| Low |
16.00 |
| Volume |
35,180 |
| Split-adjusted Price |
1.23 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2009
|
+0.10 / +0.62%
|
16.10
|
16.30
|
16.00
|
16.20
|
16.20
|
1.23
|
35,180
|
|
|
12/4/2009
|
+0.30 / +1.90%
|
16.20
|
16.40
|
15.60
|
16.10
|
16.10
|
1.23
|
79,070
|
|
|
12/3/2009
|
-0.80 / -4.82%
|
16.00
|
16.50
|
15.80
|
15.80
|
15.80
|
1.20
|
108,380
|
|
|
12/2/2009
|
-0.80 / -4.60%
|
16.80
|
17.30
|
16.60
|
16.60
|
16.60
|
1.26
|
130,470
|
|
|
12/1/2009
|
+0.10 / +0.58%
|
17.80
|
17.90
|
17.20
|
17.40
|
17.40
|
1.32
|
69,990
|
|
|
11/30/2009
|
+0.80 / +4.85%
|
16.40
|
17.30
|
16.30
|
17.30
|
17.30
|
1.32
|
119,550
|
|
|
11/27/2009
|
+0.60 / +3.77%
|
15.20
|
16.60
|
15.20
|
16.50
|
16.50
|
1.26
|
256,300
|
|
|
11/26/2009
|
-0.80 / -4.79%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.90
|
1.21
|
137,330
|
|
|
11/25/2009
|
-0.80 / -4.57%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.70
|
1.27
|
225,290
|
|
|
11/24/2009
|
-0.30 / -1.69%
|
17.70
|
18.00
|
17.30
|
17.50
|
17.50
|
1.33
|
140,090
|
|
|
11/23/2009
|
-0.80 / -4.30%
|
18.30
|
18.70
|
17.70
|
17.80
|
17.80
|
1.36
|
176,820
|
|
|
11/20/2009
|
-0.80 / -4.12%
|
19.30
|
19.40
|
18.60
|
18.60
|
18.60
|
1.42
|
67,510
|
|
|
11/19/2009
|
+0.90 / +4.86%
|
18.70
|
19.40
|
18.50
|
19.40
|
19.40
|
1.48
|
305,610
|
|
|
11/18/2009
|
-0.50 / -2.63%
|
18.30
|
18.50
|
18.10
|
18.50
|
18.50
|
1.41
|
178,740
|
|
|
11/17/2009
|
-0.60 / -3.06%
|
20.50
|
20.50
|
19.00
|
19.00
|
19.00
|
1.45
|
307,530
|
|
|
11/16/2009
|
+0.90 / +4.81%
|
19.60
|
19.60
|
19.20
|
19.60
|
19.60
|
1.49
|
132,000
|
|
|
11/13/2009
|
+0.80 / +4.47%
|
17.70
|
18.70
|
17.60
|
18.70
|
18.70
|
1.42
|
483,050
|
|
|
11/12/2009
|
+0.80 / +4.68%
|
17.70
|
17.90
|
17.60
|
17.90
|
17.90
|
1.36
|
163,050
|
|
|
11/11/2009
|
+0.80 / +4.91%
|
16.20
|
17.10
|
16.20
|
17.10
|
17.10
|
1.30
|
224,650
|
|
|
11/10/2009
|
-0.80 / -4.68%
|
16.50
|
17.00
|
16.30
|
16.30
|
16.30
|
1.24
|
211,890
|
|
|
11/9/2009
|
-0.80 / -4.47%
|
17.20
|
17.30
|
17.10
|
17.10
|
17.10
|
1.30
|
83,590
|
|
|
11/6/2009
|
-0.60 / -3.24%
|
19.00
|
19.00
|
17.90
|
17.90
|
17.90
|
1.36
|
123,390
|
|
|
11/5/2009
|
+0.80 / +4.52%
|
18.00
|
18.50
|
17.00
|
18.50
|
18.50
|
1.41
|
196,520
|
|
|
11/4/2009
|
0.00 / 0.00%
|
16.90
|
18.00
|
16.90
|
17.70
|
17.70
|
1.35
|
290,050
|
|
|
11/3/2009
|
-0.90 / -4.84%
|
17.80
|
18.00
|
17.70
|
17.70
|
17.70
|
1.35
|
83,400
|
|
|
11/2/2009
|
-0.90 / -4.62%
|
18.60
|
18.70
|
18.60
|
18.60
|
18.60
|
1.42
|
69,100
|
|
|
10/30/2009
|
-0.70 / -3.47%
|
20.50
|
21.00
|
19.20
|
19.50
|
19.50
|
1.48
|
433,900
|
|
|
10/29/2009
|
-1.00 / -4.72%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
1.54
|
57,200
|
|
|
10/28/2009
|
-0.40 / -1.85%
|
21.60
|
22.60
|
21.00
|
21.20
|
21.20
|
1.61
|
403,220
|
|
|
10/27/2009
|
-1.10 / -4.85%
|
21.60
|
21.70
|
21.60
|
21.60
|
21.60
|
1.64
|
203,860
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|