|
Closing price on 2/26/2007
|
|
Open |
27.00 |
High |
27.10 |
Low |
27.00 |
Volume |
5,570 |
Split-adjusted Price |
1.02 |
|
|
LBM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/26/2007
|
+1.20 / +4.63%
|
27.00
|
27.10
|
27.00
|
27.10
|
27.10
|
1.02
|
5,570
|
|
2/15/2007
|
0.00 / 0.00%
|
25.90
|
27.00
|
25.90
|
25.90
|
25.90
|
0.98
|
7,020
|
|
2/14/2007
|
-0.60 / -2.26%
|
26.50
|
26.50
|
25.20
|
25.90
|
25.90
|
0.98
|
10,400
|
|
2/13/2007
|
-0.50 / -1.85%
|
27.00
|
27.00
|
26.50
|
26.50
|
26.50
|
1.00
|
17,260
|
|
2/12/2007
|
+1.20 / +4.65%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
1.02
|
33,190
|
|
2/9/2007
|
+1.20 / +4.88%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
0.97
|
29,840
|
|
2/8/2007
|
+1.10 / +4.68%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
0.93
|
29,810
|
|
2/7/2007
|
+1.00 / +4.44%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.50
|
0.89
|
22,850
|
|
2/6/2007
|
+1.00 / +4.65%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.50
|
0.85
|
29,430
|
|
2/5/2007
|
+1.00 / +4.88%
|
20.50
|
21.50
|
19.70
|
21.50
|
21.50
|
0.81
|
10,030
|
|
2/2/2007
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
0.77
|
940
|
|
2/1/2007
|
0.00 / 0.00%
|
20.50
|
20.80
|
20.50
|
20.50
|
20.50
|
0.77
|
1,340
|
|
1/31/2007
|
-0.50 / -2.38%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.50
|
0.77
|
1,540
|
|
1/30/2007
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
0.77
|
3,310
|
|
1/29/2007
|
-0.80 / -3.67%
|
21.80
|
21.80
|
21.00
|
21.00
|
21.00
|
0.77
|
12,710
|
|
1/26/2007
|
+1.00 / +4.81%
|
21.50
|
21.80
|
21.50
|
21.80
|
21.80
|
0.80
|
20,450
|
|
1/25/2007
|
+0.90 / +4.52%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
0.76
|
4,900
|
|
1/24/2007
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.90
|
19.90
|
19.90
|
0.73
|
18,100
|
|
1/23/2007
|
-1.00 / -4.78%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
0.73
|
10,210
|
|
1/22/2007
|
-1.10 / -5.00%
|
21.20
|
21.20
|
20.90
|
20.90
|
20.90
|
0.76
|
4,100
|
|
1/19/2007
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.00
|
22.00
|
22.00
|
0.80
|
14,600
|
|
1/18/2007
|
-0.10 / -0.45%
|
22.10
|
22.10
|
21.90
|
22.00
|
22.00
|
0.80
|
6,600
|
|
1/17/2007
|
+0.40 / +1.84%
|
21.70
|
22.10
|
20.70
|
22.10
|
22.10
|
0.81
|
5,400
|
|
1/16/2007
|
-1.10 / -4.82%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
0.79
|
18,700
|
|
1/15/2007
|
-1.00 / -4.20%
|
23.50
|
23.50
|
22.80
|
22.80
|
22.80
|
0.83
|
3,310
|
|
1/12/2007
|
-1.20 / -4.80%
|
23.90
|
23.90
|
23.80
|
23.80
|
23.80
|
0.87
|
5,300
|
|
1/11/2007
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
0.91
|
3,740
|
|
1/10/2007
|
-0.40 / -1.57%
|
25.40
|
25.40
|
25.00
|
25.00
|
25.00
|
0.91
|
50,820
|
|
1/9/2007
|
+1.20 / +4.96%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
0.93
|
79,720
|
|
1/8/2007
|
+1.10 / +4.76%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
0.88
|
39,040
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|