|
Closing price on 3/2/2012
|
|
| Open |
7.30 |
| High |
7.30 |
| Low |
7.10 |
| Volume |
59,660 |
| Split-adjusted Price |
0.75 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2012
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.20
|
0.75
|
59,660
|
|
|
3/1/2012
|
+0.10 / +1.41%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.20
|
0.75
|
18,910
|
|
|
2/29/2012
|
-0.10 / -1.39%
|
7.20
|
7.40
|
7.10
|
7.10
|
7.10
|
0.74
|
5,610
|
|
|
2/28/2012
|
-0.30 / -4.00%
|
7.50
|
7.50
|
7.20
|
7.20
|
7.20
|
0.75
|
30,750
|
|
|
2/27/2012
|
+0.20 / +2.74%
|
7.30
|
7.50
|
7.20
|
7.50
|
7.50
|
0.78
|
66,020
|
|
|
2/24/2012
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.30
|
0.76
|
26,200
|
|
|
2/23/2012
|
+0.10 / +1.39%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.30
|
0.76
|
10,400
|
|
|
2/22/2012
|
+0.20 / +2.86%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
0.75
|
23,730
|
|
|
2/21/2012
|
+0.10 / +1.45%
|
7.10
|
7.10
|
6.90
|
7.00
|
7.00
|
0.73
|
34,730
|
|
|
2/20/2012
|
+0.20 / +2.99%
|
6.40
|
6.90
|
6.40
|
6.90
|
6.90
|
0.72
|
24,840
|
|
|
2/17/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.70
|
0.70
|
17,100
|
|
|
2/16/2012
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
0.70
|
490
|
|
|
2/15/2012
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
0.70
|
16,570
|
|
|
2/14/2012
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.60
|
0.69
|
7,980
|
|
|
2/13/2012
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
0.69
|
51,710
|
|
|
2/10/2012
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
0.69
|
38,340
|
|
|
2/9/2012
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0.68
|
10,350
|
|
|
2/8/2012
|
+0.20 / +3.13%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.60
|
0.69
|
41,330
|
|
|
2/7/2012
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0.67
|
19,570
|
|
|
2/6/2012
|
-0.20 / -3.03%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
0.67
|
35,810
|
|
|
2/3/2012
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
0.69
|
39,210
|
|
|
2/2/2012
|
+0.30 / +4.69%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
0.70
|
18,300
|
|
|
2/1/2012
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.20
|
6.40
|
6.40
|
0.67
|
28,130
|
|
|
1/31/2012
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.50
|
0.68
|
30,070
|
|
|
1/30/2012
|
+0.10 / +1.61%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
0.66
|
11,900
|
|
|
1/20/2012
|
+0.10 / +1.64%
|
6.20
|
6.40
|
6.10
|
6.20
|
6.20
|
0.65
|
18,060
|
|
|
1/19/2012
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.10
|
0.64
|
12,800
|
|
|
1/18/2012
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.90
|
0.61
|
2,450
|
|
|
1/17/2012
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.80
|
0.60
|
5,880
|
|
|
1/16/2012
|
-0.10 / -1.69%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.80
|
0.60
|
16,330
|
|
|