|
|
Closing price on 2/27/2008
|
|
| Open |
27.00 |
| High |
28.00 |
| Low |
27.00 |
| Volume |
36,090 |
| Split-adjusted Price |
1.67 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2008
|
+0.30 / +1.12%
|
27.00
|
28.00
|
27.00
|
27.00
|
27.00
|
1.67
|
36,090
|
|
|
2/26/2008
|
-1.40 / -4.98%
|
29.00
|
29.10
|
26.70
|
26.70
|
26.70
|
1.66
|
49,440
|
|
|
2/25/2008
|
+1.30 / +4.85%
|
28.10
|
28.10
|
28.00
|
28.10
|
28.10
|
1.74
|
25,490
|
|
|
2/22/2008
|
-1.40 / -4.96%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
1.66
|
29,630
|
|
|
2/21/2008
|
-1.40 / -4.73%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
1.75
|
21,010
|
|
|
2/20/2008
|
-1.40 / -4.52%
|
29.60
|
31.00
|
29.60
|
29.60
|
29.60
|
1.84
|
31,580
|
|
|
2/19/2008
|
0.00 / 0.00%
|
30.00
|
31.00
|
30.00
|
31.00
|
31.00
|
1.92
|
35,520
|
|
|
2/18/2008
|
-1.30 / -4.02%
|
30.70
|
31.40
|
30.70
|
31.00
|
31.00
|
1.92
|
50,950
|
|
|
2/15/2008
|
-0.60 / -1.82%
|
33.00
|
33.00
|
31.50
|
32.30
|
32.30
|
2.00
|
19,520
|
|
|
2/14/2008
|
+1.50 / +4.78%
|
32.90
|
32.90
|
32.00
|
32.90
|
32.90
|
2.04
|
51,680
|
|
|
2/13/2008
|
-1.60 / -4.85%
|
32.00
|
32.50
|
31.40
|
31.40
|
31.40
|
1.95
|
42,460
|
|
|
2/12/2008
|
-0.60 / -1.79%
|
34.80
|
34.80
|
33.00
|
33.00
|
33.00
|
2.05
|
26,850
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|