|
|
Closing price on 2/1/2008
|
|
| Open |
33.60 |
| High |
33.60 |
| Low |
33.00 |
| Volume |
32,360 |
| Split-adjusted Price |
2.08 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2008
|
+1.60 / +5.00%
|
33.60
|
33.60
|
33.00
|
33.60
|
33.60
|
2.08
|
32,360
|
|
|
1/31/2008
|
+1.50 / +4.92%
|
32.00
|
32.00
|
30.00
|
32.00
|
32.00
|
1.98
|
82,530
|
|
|
1/30/2008
|
+1.40 / +4.81%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
1.89
|
5,580
|
|
|
1/29/2008
|
+1.30 / +4.68%
|
27.80
|
29.10
|
27.80
|
29.10
|
29.10
|
1.80
|
30,260
|
|
|
1/28/2008
|
-0.70 / -2.46%
|
27.40
|
28.00
|
27.40
|
27.80
|
27.80
|
1.72
|
9,700
|
|
|
1/25/2008
|
+0.50 / +1.79%
|
28.30
|
29.00
|
28.00
|
28.50
|
28.50
|
1.77
|
18,700
|
|
|
1/24/2008
|
-0.80 / -2.78%
|
28.80
|
30.00
|
28.00
|
28.00
|
28.00
|
1.74
|
25,690
|
|
|
1/23/2008
|
-1.50 / -4.95%
|
29.00
|
29.50
|
28.80
|
28.80
|
28.80
|
1.79
|
44,850
|
|
|
1/22/2008
|
-0.70 / -2.26%
|
30.00
|
30.30
|
29.70
|
30.30
|
30.30
|
1.88
|
21,080
|
|
|
1/21/2008
|
-0.50 / -1.59%
|
31.00
|
31.50
|
31.00
|
31.00
|
31.00
|
1.92
|
18,960
|
|
|
1/18/2008
|
+0.50 / +1.61%
|
31.30
|
31.50
|
30.90
|
31.50
|
31.50
|
1.95
|
22,090
|
|
|
1/17/2008
|
+0.70 / +2.31%
|
31.80
|
31.80
|
30.00
|
31.00
|
31.00
|
1.92
|
50,840
|
|
|
1/16/2008
|
+1.40 / +4.84%
|
30.30
|
30.30
|
30.00
|
30.30
|
30.30
|
1.88
|
15,440
|
|
|
1/15/2008
|
-1.50 / -4.93%
|
28.90
|
29.00
|
28.90
|
28.90
|
28.90
|
1.79
|
13,390
|
|
|
1/14/2008
|
-1.60 / -5.00%
|
32.00
|
32.50
|
30.40
|
30.40
|
30.40
|
1.89
|
28,750
|
|
|
1/11/2008
|
-1.40 / -4.19%
|
32.00
|
34.50
|
32.00
|
32.00
|
32.00
|
1.98
|
34,540
|
|
|
1/10/2008
|
-1.70 / -4.84%
|
33.60
|
34.00
|
33.40
|
33.40
|
33.40
|
2.07
|
18,520
|
|
|
1/9/2008
|
-1.40 / -3.84%
|
36.50
|
36.50
|
35.00
|
35.10
|
35.10
|
2.18
|
11,220
|
|
|
1/8/2008
|
+0.60 / +1.67%
|
35.90
|
37.00
|
35.90
|
36.50
|
36.50
|
2.26
|
23,670
|
|
|
1/7/2008
|
-1.80 / -4.77%
|
36.40
|
37.50
|
35.90
|
35.90
|
35.90
|
2.23
|
18,300
|
|
|
1/4/2008
|
-0.90 / -2.33%
|
38.20
|
38.30
|
37.50
|
37.70
|
37.70
|
2.34
|
19,250
|
|
|
1/3/2008
|
-0.70 / -1.78%
|
39.00
|
39.00
|
38.50
|
38.60
|
38.60
|
2.39
|
15,180
|
|
|
1/2/2008
|
-0.20 / -0.51%
|
39.50
|
40.20
|
39.30
|
39.30
|
39.30
|
2.44
|
22,680
|
|
|
12/28/2007
|
-0.50 / -1.25%
|
39.60
|
40.00
|
39.50
|
39.50
|
39.50
|
2.45
|
10,140
|
|
|
12/27/2007
|
-0.10 / -0.25%
|
40.00
|
40.60
|
40.00
|
40.00
|
40.00
|
2.48
|
16,390
|
|
|
12/26/2007
|
+0.40 / +1.01%
|
39.00
|
40.50
|
39.00
|
40.10
|
40.10
|
2.49
|
12,750
|
|
|
12/25/2007
|
-0.60 / -1.49%
|
39.50
|
39.80
|
39.50
|
39.70
|
39.70
|
2.46
|
10,920
|
|
|
12/24/2007
|
-0.50 / -1.23%
|
40.80
|
40.80
|
40.00
|
40.30
|
40.30
|
2.50
|
12,790
|
|
|
12/21/2007
|
+0.80 / +2.00%
|
40.50
|
41.00
|
40.00
|
40.80
|
40.80
|
2.53
|
14,660
|
|
|
12/20/2007
|
0.00 / 0.00%
|
42.00
|
42.00
|
39.50
|
40.00
|
40.00
|
2.48
|
34,750
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|