|
Closing price on 2/18/2014
|
|
| Open |
15.50 |
| High |
16.00 |
| Low |
15.20 |
| Volume |
9,540 |
| Split-adjusted Price |
1.91 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2014
|
-0.10 / -0.65%
|
15.50
|
16.00
|
15.20
|
15.40
|
15.40
|
1.91
|
9,540
|
|
|
2/17/2014
|
-0.20 / -1.27%
|
15.10
|
15.50
|
15.10
|
15.50
|
15.50
|
1.92
|
29,850
|
|
|
2/14/2014
|
+0.40 / +2.61%
|
15.80
|
15.90
|
15.30
|
15.70
|
15.70
|
1.94
|
6,810
|
|
|
2/13/2014
|
+0.30 / +2.00%
|
15.40
|
15.40
|
15.20
|
15.30
|
15.30
|
1.90
|
6,200
|
|
|
2/12/2014
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.00
|
1.86
|
3,660
|
|
|
2/11/2014
|
+0.40 / +2.72%
|
14.80
|
15.10
|
14.80
|
15.10
|
15.10
|
1.87
|
9,560
|
|
|
2/10/2014
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
1.82
|
710
|
|
|
2/7/2014
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.70
|
1.82
|
4,020
|
|
|
2/6/2014
|
-0.40 / -2.65%
|
15.10
|
15.10
|
14.70
|
14.70
|
14.70
|
1.82
|
1,150
|
|
|
1/27/2014
|
+0.40 / +2.72%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.10
|
1.87
|
360
|
|
|
1/24/2014
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.70
|
1.82
|
1,240
|
|
|
1/23/2014
|
-0.20 / -1.35%
|
14.70
|
14.80
|
14.60
|
14.60
|
14.60
|
1.81
|
7,500
|
|
|
1/22/2014
|
+0.20 / +1.37%
|
14.90
|
15.00
|
14.60
|
14.80
|
14.80
|
1.83
|
11,930
|
|
|
1/21/2014
|
-0.40 / -2.67%
|
15.00
|
15.00
|
14.50
|
14.60
|
14.60
|
1.81
|
16,370
|
|
|
1/20/2014
|
+0.10 / +0.67%
|
15.00
|
15.30
|
14.70
|
15.00
|
15.00
|
1.86
|
10,630
|
|
|
1/17/2014
|
+0.30 / +2.05%
|
14.60
|
15.00
|
14.60
|
14.90
|
14.90
|
1.85
|
8,690
|
|
|
1/16/2014
|
-0.40 / -2.67%
|
14.60
|
14.90
|
14.60
|
14.60
|
14.60
|
1.81
|
30
|
|
|
1/15/2014
|
+0.30 / +2.04%
|
14.60
|
15.00
|
14.50
|
15.00
|
15.00
|
1.86
|
28,240
|
|
|
1/14/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.50
|
14.70
|
14.70
|
1.82
|
22,560
|
|
|
1/13/2014
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
1.82
|
2,000
|
|
|
1/10/2014
|
+0.10 / +0.68%
|
14.70
|
14.70
|
14.50
|
14.70
|
14.70
|
1.82
|
13,600
|
|
|
1/9/2014
|
+0.10 / +0.69%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.60
|
1.81
|
270
|
|
|
1/8/2014
|
-0.30 / -2.03%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
1.80
|
2,800
|
|
|
1/7/2014
|
+0.20 / +1.37%
|
14.50
|
14.80
|
14.30
|
14.80
|
14.80
|
1.83
|
7,890
|
|
|
1/6/2014
|
0.00 / 0.00%
|
14.10
|
14.60
|
14.10
|
14.60
|
14.60
|
1.81
|
30
|
|
|
1/3/2014
|
-0.20 / -1.35%
|
15.00
|
15.00
|
14.50
|
14.60
|
14.60
|
1.81
|
5,820
|
|
|
1/2/2014
|
+0.40 / +2.78%
|
14.90
|
15.00
|
14.10
|
14.80
|
14.80
|
1.83
|
4,850
|
|
|
12/31/2013
|
-0.20 / -1.37%
|
14.20
|
14.70
|
14.20
|
14.40
|
14.40
|
1.78
|
80
|
|
|
12/30/2013
|
-0.30 / -2.01%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.60
|
1.81
|
9,610
|
|
|
12/27/2013
|
+0.40 / +2.76%
|
14.90
|
14.90
|
14.50
|
14.90
|
14.90
|
1.85
|
720
|
|
|