|
Closing price on 3/4/2014
|
|
| Open |
15.70 |
| High |
16.00 |
| Low |
15.60 |
| Volume |
31,980 |
| Split-adjusted Price |
1.98 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/13/2014
|
+0.30 / +2.00%
|
15.40
|
15.40
|
15.20
|
15.30
|
15.30
|
1.90
|
6,200
|
|
|
2/12/2014
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.00
|
1.86
|
3,660
|
|
|
2/11/2014
|
+0.40 / +2.72%
|
14.80
|
15.10
|
14.80
|
15.10
|
15.10
|
1.87
|
9,560
|
|
|
2/10/2014
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
1.82
|
710
|
|
|
2/7/2014
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.70
|
1.82
|
4,020
|
|
|
2/6/2014
|
-0.40 / -2.65%
|
15.10
|
15.10
|
14.70
|
14.70
|
14.70
|
1.82
|
1,150
|
|
|
1/27/2014
|
+0.40 / +2.72%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.10
|
1.87
|
360
|
|
|
1/24/2014
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.70
|
1.82
|
1,240
|
|
|
1/23/2014
|
-0.20 / -1.35%
|
14.70
|
14.80
|
14.60
|
14.60
|
14.60
|
1.81
|
7,500
|
|
|
1/22/2014
|
+0.20 / +1.37%
|
14.90
|
15.00
|
14.60
|
14.80
|
14.80
|
1.83
|
11,930
|
|
|
1/21/2014
|
-0.40 / -2.67%
|
15.00
|
15.00
|
14.50
|
14.60
|
14.60
|
1.81
|
16,370
|
|
|
1/20/2014
|
+0.10 / +0.67%
|
15.00
|
15.30
|
14.70
|
15.00
|
15.00
|
1.86
|
10,630
|
|
|
1/17/2014
|
+0.30 / +2.05%
|
14.60
|
15.00
|
14.60
|
14.90
|
14.90
|
1.85
|
8,690
|
|
|
1/16/2014
|
-0.40 / -2.67%
|
14.60
|
14.90
|
14.60
|
14.60
|
14.60
|
1.81
|
30
|
|
|
1/15/2014
|
+0.30 / +2.04%
|
14.60
|
15.00
|
14.50
|
15.00
|
15.00
|
1.86
|
28,240
|
|
|
1/14/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.50
|
14.70
|
14.70
|
1.82
|
22,560
|
|
|
1/13/2014
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
1.82
|
2,000
|
|
|