|
|
Closing price on 3/17/2009
|
|
| Open |
12.50 |
| High |
12.90 |
| Low |
12.40 |
| Volume |
73,740 |
| Split-adjusted Price |
0.94 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2009
|
+0.50 / +4.07%
|
12.50
|
12.90
|
12.40
|
12.80
|
12.80
|
0.94
|
73,740
|
|
|
3/16/2009
|
+0.20 / +1.65%
|
12.10
|
12.30
|
12.00
|
12.30
|
12.30
|
0.90
|
17,920
|
|
|
3/13/2009
|
+0.10 / +0.83%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.10
|
0.89
|
15,730
|
|
|
3/12/2009
|
-0.60 / -4.76%
|
12.30
|
12.80
|
12.00
|
12.00
|
12.00
|
0.88
|
69,270
|
|
|
3/11/2009
|
+0.60 / +5.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
0.93
|
41,460
|
|
|
3/10/2009
|
+0.50 / +4.35%
|
11.50
|
12.00
|
11.50
|
12.00
|
12.00
|
0.88
|
32,100
|
|
|
3/9/2009
|
+0.10 / +0.88%
|
11.40
|
11.60
|
11.40
|
11.50
|
11.50
|
0.84
|
18,890
|
|
|
3/6/2009
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.20
|
11.40
|
11.40
|
0.84
|
21,300
|
|
|
3/5/2009
|
+0.40 / +3.64%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
0.84
|
40,090
|
|
|
3/4/2009
|
+0.30 / +2.80%
|
10.60
|
11.00
|
10.60
|
11.00
|
11.00
|
0.81
|
12,270
|
|
|
3/3/2009
|
-0.30 / -2.73%
|
10.90
|
10.90
|
10.60
|
10.70
|
10.70
|
0.79
|
36,950
|
|
|
3/2/2009
|
-0.20 / -1.79%
|
10.80
|
11.50
|
10.80
|
11.00
|
11.00
|
0.81
|
12,220
|
|
|
2/27/2009
|
+0.40 / +3.70%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.20
|
0.82
|
29,990
|
|
|
2/26/2009
|
+0.20 / +1.89%
|
10.80
|
10.80
|
10.20
|
10.80
|
10.80
|
0.79
|
43,000
|
|
|
2/25/2009
|
+0.50 / +4.95%
|
10.60
|
10.60
|
10.20
|
10.60
|
10.60
|
0.78
|
83,910
|
|
|
2/24/2009
|
-0.50 / -4.72%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
0.74
|
16,780
|
|
|
2/23/2009
|
-0.50 / -4.50%
|
11.30
|
11.30
|
10.60
|
10.60
|
10.60
|
0.78
|
17,090
|
|
|
2/20/2009
|
-0.20 / -1.77%
|
11.30
|
11.30
|
10.90
|
11.10
|
11.10
|
0.81
|
28,190
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|