|
|
Closing price on 3/27/2014
|
|
| Open |
14.90 |
| High |
14.90 |
| Low |
14.50 |
| Volume |
5,780 |
| Split-adjusted Price |
1.95 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2014
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.50
|
14.80
|
14.80
|
1.95
|
5,780
|
|
|
3/26/2014
|
-0.30 / -1.97%
|
14.80
|
15.00
|
14.80
|
14.90
|
14.90
|
1.97
|
9,030
|
|
|
3/25/2014
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.20
|
2.01
|
17,480
|
|
|
3/24/2014
|
+0.20 / +1.33%
|
15.20
|
15.20
|
15.10
|
15.20
|
15.20
|
2.01
|
10,550
|
|
|
3/21/2014
|
-0.40 / -2.60%
|
15.20
|
15.40
|
15.00
|
15.00
|
15.00
|
1.98
|
3,990
|
|
|
3/20/2014
|
+0.10 / +0.65%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.40
|
2.03
|
6,210
|
|
|
3/19/2014
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.00
|
15.30
|
15.30
|
2.02
|
10,700
|
|
|
3/18/2014
|
0.00 / 0.00%
|
15.20
|
15.60
|
15.10
|
15.50
|
15.50
|
2.05
|
17,140
|
|
|
3/17/2014
|
+0.40 / +2.65%
|
16.00
|
16.00
|
15.10
|
15.50
|
15.50
|
2.05
|
1,020
|
|
|
3/14/2014
|
-0.40 / -2.58%
|
15.00
|
15.60
|
15.00
|
15.10
|
15.10
|
1.99
|
8,380
|
|
|
3/13/2014
|
-0.80 / -4.91%
|
15.80
|
15.80
|
15.00
|
15.50
|
15.50
|
2.05
|
44,810
|
|
|
3/12/2014
|
-0.10 / -0.61%
|
16.40
|
16.50
|
16.30
|
16.30
|
16.30
|
2.02
|
67,090
|
|
|
3/11/2014
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.40
|
2.03
|
25,180
|
|
|
3/10/2014
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.40
|
16.50
|
16.50
|
2.04
|
20,200
|
|
|
3/7/2014
|
+0.10 / +0.61%
|
16.30
|
17.00
|
16.30
|
16.50
|
16.50
|
2.04
|
46,480
|
|
|
3/6/2014
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.10
|
16.40
|
16.40
|
2.03
|
37,280
|
|
|
3/5/2014
|
+0.40 / +2.50%
|
16.00
|
16.80
|
16.00
|
16.40
|
16.40
|
2.03
|
26,590
|
|
|
3/4/2014
|
+0.40 / +2.56%
|
15.70
|
16.00
|
15.60
|
16.00
|
16.00
|
1.98
|
31,980
|
|
|
3/3/2014
|
+0.10 / +0.65%
|
15.60
|
16.00
|
15.50
|
15.60
|
15.60
|
1.93
|
26,240
|
|
|
2/28/2014
|
+0.10 / +0.65%
|
15.50
|
15.80
|
15.40
|
15.50
|
15.50
|
1.92
|
7,940
|
|
|
2/27/2014
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.40
|
15.40
|
15.40
|
1.91
|
10,060
|
|
|
2/26/2014
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.30
|
15.40
|
15.40
|
1.91
|
31,030
|
|
|
2/25/2014
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.30
|
15.40
|
15.40
|
1.91
|
40,720
|
|
|
2/24/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
15.30
|
15.50
|
15.50
|
1.92
|
34,940
|
|
|
2/21/2014
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.50
|
1.92
|
15,360
|
|
|
2/20/2014
|
-0.50 / -3.14%
|
15.80
|
16.30
|
15.40
|
15.40
|
15.40
|
1.91
|
26,530
|
|
|
2/19/2014
|
+0.50 / +3.25%
|
15.40
|
15.90
|
15.40
|
15.90
|
15.90
|
1.97
|
83,880
|
|
|
2/18/2014
|
-0.10 / -0.65%
|
15.50
|
16.00
|
15.20
|
15.40
|
15.40
|
1.91
|
9,540
|
|
|
2/17/2014
|
-0.20 / -1.27%
|
15.10
|
15.50
|
15.10
|
15.50
|
15.50
|
1.92
|
29,850
|
|
|
2/14/2014
|
+0.40 / +2.61%
|
15.80
|
15.90
|
15.30
|
15.70
|
15.70
|
1.94
|
6,810
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|