|
|
Closing price on 3/16/2010
|
|
| Open |
16.50 |
| High |
16.80 |
| Low |
16.20 |
| Volume |
133,830 |
| Split-adjusted Price |
1.23 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2010
|
-0.80 / -4.71%
|
16.50
|
16.80
|
16.20
|
16.20
|
16.20
|
1.23
|
133,830
|
|
|
3/15/2010
|
+0.80 / +4.94%
|
16.50
|
17.00
|
16.50
|
17.00
|
17.00
|
1.29
|
407,200
|
|
|
3/12/2010
|
+0.10 / +0.62%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.20
|
1.23
|
69,600
|
|
|
3/11/2010
|
+0.10 / +0.63%
|
15.80
|
16.20
|
15.80
|
16.10
|
16.10
|
1.23
|
173,460
|
|
|
3/10/2010
|
-0.30 / -1.84%
|
16.00
|
16.40
|
16.00
|
16.00
|
16.00
|
1.22
|
120,690
|
|
|
3/9/2010
|
0.00 / 0.00%
|
16.20
|
16.40
|
15.90
|
16.30
|
16.30
|
1.24
|
87,980
|
|
|
3/8/2010
|
+0.30 / +1.88%
|
16.20
|
16.60
|
16.00
|
16.30
|
16.30
|
1.24
|
95,830
|
|
|
3/5/2010
|
+0.70 / +4.58%
|
15.30
|
16.00
|
15.10
|
16.00
|
16.00
|
1.22
|
306,100
|
|
|
3/4/2010
|
+0.20 / +1.32%
|
15.20
|
15.50
|
15.10
|
15.30
|
15.30
|
1.16
|
92,180
|
|
|
3/3/2010
|
+0.10 / +0.67%
|
15.20
|
15.20
|
15.00
|
15.10
|
15.10
|
1.15
|
38,510
|
|
|
3/2/2010
|
-0.20 / -1.32%
|
15.00
|
15.20
|
14.80
|
15.00
|
15.00
|
1.14
|
32,300
|
|
|
3/1/2010
|
+0.40 / +2.70%
|
15.00
|
15.20
|
14.80
|
15.20
|
15.20
|
1.16
|
80,820
|
|
|
2/26/2010
|
+0.30 / +2.07%
|
14.60
|
14.90
|
14.50
|
14.80
|
14.80
|
1.13
|
38,510
|
|
|
2/25/2010
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.50
|
14.50
|
14.50
|
1.10
|
9,300
|
|
|
2/24/2010
|
+0.10 / +0.69%
|
14.20
|
14.70
|
14.20
|
14.50
|
14.50
|
1.10
|
31,400
|
|
|
2/23/2010
|
-0.60 / -4.00%
|
15.00
|
15.00
|
14.40
|
14.40
|
14.40
|
1.10
|
34,520
|
|
|
2/22/2010
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.00
|
1.14
|
19,610
|
|
|
2/12/2010
|
+0.30 / +2.04%
|
15.00
|
15.20
|
14.90
|
15.00
|
15.00
|
1.14
|
32,440
|
|
|
2/11/2010
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
1.12
|
10,250
|
|
|
2/10/2010
|
+0.50 / +3.52%
|
14.70
|
14.70
|
14.20
|
14.70
|
14.70
|
1.12
|
24,440
|
|
|
2/9/2010
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.20
|
14.20
|
14.20
|
1.08
|
49,350
|
|
|
2/8/2010
|
-0.40 / -2.74%
|
14.30
|
14.70
|
14.20
|
14.20
|
14.20
|
1.08
|
33,180
|
|
|
2/5/2010
|
-0.40 / -2.67%
|
15.00
|
15.00
|
14.40
|
14.60
|
14.60
|
1.11
|
32,990
|
|
|
2/4/2010
|
+0.40 / +2.74%
|
14.60
|
15.10
|
14.50
|
15.00
|
15.00
|
1.14
|
66,280
|
|
|
2/3/2010
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.50
|
14.60
|
14.60
|
1.11
|
38,130
|
|
|
2/2/2010
|
-0.40 / -2.67%
|
15.00
|
15.10
|
14.60
|
14.60
|
14.60
|
1.11
|
40,960
|
|
|
2/1/2010
|
0.00 / 0.00%
|
14.60
|
15.10
|
14.60
|
15.00
|
15.00
|
1.14
|
29,550
|
|
|
1/29/2010
|
+0.10 / +0.67%
|
14.60
|
15.00
|
14.50
|
15.00
|
15.00
|
1.14
|
60,090
|
|
|
1/28/2010
|
-0.20 / -1.32%
|
14.60
|
15.40
|
14.60
|
14.90
|
14.90
|
1.13
|
17,310
|
|
|
1/27/2010
|
-0.70 / -4.43%
|
15.80
|
15.80
|
15.10
|
15.10
|
15.10
|
1.15
|
74,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|