|
|
Closing price on 2/19/2009
|
|
| Open |
11.00 |
| High |
11.80 |
| Low |
10.90 |
| Volume |
34,170 |
| Split-adjusted Price |
0.83 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2009
|
-0.10 / -0.88%
|
11.00
|
11.80
|
10.90
|
11.30
|
11.30
|
0.83
|
34,170
|
|
|
2/18/2009
|
-0.60 / -5.00%
|
11.60
|
11.70
|
11.40
|
11.40
|
11.40
|
0.84
|
31,890
|
|
|
2/17/2009
|
-0.30 / -2.44%
|
12.10
|
12.20
|
11.80
|
12.00
|
12.00
|
0.88
|
19,070
|
|
|
2/16/2009
|
-0.10 / -0.81%
|
12.80
|
12.80
|
12.00
|
12.30
|
12.30
|
0.90
|
6,290
|
|
|
2/13/2009
|
-0.20 / -1.59%
|
12.90
|
12.90
|
12.40
|
12.40
|
12.40
|
0.91
|
12,970
|
|
|
2/12/2009
|
-0.10 / -0.79%
|
13.00
|
13.00
|
12.50
|
12.60
|
12.60
|
0.93
|
13,230
|
|
|
2/11/2009
|
-0.60 / -4.51%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.70
|
0.93
|
9,200
|
|
|
2/10/2009
|
0.00 / 0.00%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.30
|
0.98
|
15,900
|
|
|
2/9/2009
|
+0.60 / +4.72%
|
13.20
|
13.30
|
13.00
|
13.30
|
13.30
|
0.98
|
22,470
|
|
|
2/6/2009
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.30
|
12.70
|
12.70
|
0.93
|
25,020
|
|
|
2/5/2009
|
-0.30 / -2.34%
|
12.50
|
12.90
|
12.30
|
12.50
|
12.50
|
0.83
|
37,510
|
|
|
2/4/2009
|
-0.50 / -3.76%
|
13.00
|
13.60
|
12.70
|
12.80
|
12.80
|
0.85
|
61,800
|
|
|
2/3/2009
|
-0.70 / -5.00%
|
13.40
|
13.50
|
13.30
|
13.30
|
13.30
|
0.88
|
40,940
|
|
|
2/2/2009
|
-0.70 / -4.76%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.00
|
0.93
|
28,310
|
|
|
1/23/2009
|
+0.60 / +4.26%
|
14.00
|
14.70
|
14.00
|
14.70
|
14.70
|
0.97
|
15,110
|
|
|
1/22/2009
|
-0.30 / -2.08%
|
15.00
|
15.00
|
14.10
|
14.10
|
14.10
|
0.93
|
45,940
|
|
|
1/21/2009
|
-0.30 / -2.04%
|
14.70
|
14.70
|
14.40
|
14.40
|
14.40
|
0.95
|
12,690
|
|
|
1/20/2009
|
-0.30 / -2.00%
|
14.80
|
14.80
|
14.50
|
14.70
|
14.70
|
0.97
|
15,200
|
|
|
1/19/2009
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.60
|
15.00
|
15.00
|
0.99
|
15,830
|
|
|
1/16/2009
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.90
|
15.00
|
15.00
|
0.99
|
25,190
|
|
|
1/15/2009
|
-0.60 / -3.85%
|
15.30
|
15.50
|
15.00
|
15.00
|
15.00
|
0.99
|
18,040
|
|
|
1/14/2009
|
+0.50 / +3.31%
|
15.80
|
15.80
|
15.00
|
15.60
|
15.60
|
1.03
|
32,070
|
|
|
1/13/2009
|
-0.70 / -4.43%
|
15.20
|
15.50
|
15.10
|
15.10
|
15.10
|
1.00
|
55,880
|
|
|
1/12/2009
|
-0.80 / -4.82%
|
16.20
|
16.30
|
15.80
|
15.80
|
15.80
|
1.04
|
42,690
|
|
|
1/9/2009
|
-0.40 / -2.35%
|
17.00
|
17.00
|
16.50
|
16.60
|
16.60
|
1.10
|
59,780
|
|
|
1/8/2009
|
+0.70 / +4.29%
|
17.10
|
17.10
|
16.30
|
17.00
|
17.00
|
1.12
|
300,160
|
|
|
1/7/2009
|
+0.70 / +4.49%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
1.08
|
11,550
|
|
|
1/6/2009
|
+0.70 / +4.70%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
1.03
|
17,590
|
|
|
1/5/2009
|
+0.70 / +4.93%
|
14.20
|
14.90
|
13.90
|
14.90
|
14.90
|
0.99
|
53,670
|
|
|
1/2/2009
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.20
|
0.94
|
7,610
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|