|
Closing price on 12/9/2011
|
|
| Open |
7.00 |
| High |
7.10 |
| Low |
6.80 |
| Volume |
16,100 |
| Split-adjusted Price |
0.63 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2011
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.80
|
7.10
|
7.10
|
0.63
|
16,100
|
|
|
12/8/2011
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.00
|
7.00
|
0.63
|
4,410
|
|
|
12/7/2011
|
-0.10 / -1.41%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
0.63
|
3,350
|
|
|
12/6/2011
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.10
|
7.10
|
0.63
|
40,810
|
|
|
12/5/2011
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
0.63
|
11,180
|
|
|
12/2/2011
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
0.63
|
9,210
|
|
|
12/1/2011
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0.61
|
10,790
|
|
|
11/30/2011
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
0.61
|
10,840
|
|
|
11/29/2011
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0.62
|
500
|
|
|
11/28/2011
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.80
|
7.00
|
7.00
|
0.63
|
5,800
|
|
|
11/25/2011
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
0.61
|
4,620
|
|
|
11/24/2011
|
-0.10 / -1.45%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
0.61
|
2,130
|
|
|
11/23/2011
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0.62
|
4,510
|
|
|
11/22/2011
|
+0.10 / +1.49%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
0.61
|
9,950
|
|
|
11/21/2011
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
0.60
|
6,060
|
|
|
11/18/2011
|
-0.20 / -2.86%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
0.61
|
14,510
|
|
|
11/17/2011
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
0.63
|
5,210
|
|
|
11/16/2011
|
+0.30 / +4.48%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
0.63
|
17,470
|
|
|
11/15/2011
|
+0.30 / +4.69%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.70
|
0.60
|
37,430
|
|
|
11/14/2011
|
-0.30 / -4.48%
|
6.60
|
6.70
|
6.40
|
6.40
|
6.40
|
0.57
|
26,600
|
|
|
11/11/2011
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
0.60
|
16,880
|
|
|
11/10/2011
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
0.62
|
8,300
|
|
|
11/9/2011
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.90
|
0.62
|
6,120
|
|
|
11/8/2011
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.10
|
0.63
|
2,650
|
|
|
11/7/2011
|
-0.10 / -1.39%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.10
|
0.63
|
9,490
|
|
|
11/4/2011
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.20
|
0.64
|
5,670
|
|
|
11/3/2011
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.20
|
0.64
|
8,660
|
|
|
11/2/2011
|
-0.20 / -2.74%
|
7.10
|
7.30
|
7.10
|
7.10
|
7.10
|
0.63
|
16,810
|
|
|
11/1/2011
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.10
|
7.30
|
7.30
|
0.65
|
3,690
|
|
|
10/31/2011
|
+0.10 / +1.37%
|
7.30
|
7.60
|
7.30
|
7.40
|
7.40
|
0.66
|
23,250
|
|
|