|
|
Closing price on 3/17/2008
|
|
| Open |
21.20 |
| High |
21.50 |
| Low |
21.10 |
| Volume |
14,000 |
| Split-adjusted Price |
1.34 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2008
|
-1.10 / -4.95%
|
21.20
|
21.50
|
21.10
|
21.10
|
21.10
|
1.34
|
14,000
|
|
|
3/14/2008
|
-0.80 / -3.48%
|
22.10
|
23.10
|
22.10
|
22.20
|
22.20
|
1.41
|
13,330
|
|
|
3/13/2008
|
+0.10 / +0.44%
|
23.50
|
23.50
|
22.90
|
23.00
|
23.00
|
1.46
|
19,320
|
|
|
3/12/2008
|
-0.90 / -3.78%
|
22.90
|
23.90
|
22.90
|
22.90
|
22.90
|
1.45
|
74,960
|
|
|
3/11/2008
|
-1.80 / -7.03%
|
23.90
|
25.50
|
23.80
|
23.80
|
23.80
|
1.51
|
23,830
|
|
|
3/10/2008
|
+0.60 / +2.40%
|
26.20
|
26.20
|
25.50
|
25.60
|
25.60
|
1.59
|
55,800
|
|
|
3/7/2008
|
+1.10 / +4.60%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
1.55
|
5,490
|
|
|
3/6/2008
|
+1.10 / +4.82%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
1.48
|
11,260
|
|
|
3/5/2008
|
-1.20 / -5.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
1.41
|
29,450
|
|
|
3/4/2008
|
-1.20 / -4.76%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
1.49
|
10,930
|
|
|
3/3/2008
|
-1.30 / -4.91%
|
26.00
|
26.00
|
25.20
|
25.20
|
25.20
|
1.56
|
21,910
|
|
|
2/29/2008
|
-0.50 / -1.85%
|
27.00
|
27.30
|
26.50
|
26.50
|
26.50
|
1.64
|
20,330
|
|
|
2/28/2008
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.00
|
27.00
|
27.00
|
1.67
|
13,480
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|