|
|
Closing price on 4/26/2010
|
|
| Open |
18.70 |
| High |
18.90 |
| Low |
18.40 |
| Volume |
444,150 |
| Split-adjusted Price |
1.50 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2010
|
+0.90 / +5.00%
|
18.70
|
18.90
|
18.40
|
18.90
|
18.90
|
1.50
|
444,150
|
|
|
4/22/2010
|
-0.30 / -1.64%
|
18.40
|
18.50
|
18.00
|
18.00
|
18.00
|
1.43
|
351,120
|
|
|
4/21/2010
|
+0.20 / +1.10%
|
18.90
|
18.90
|
18.10
|
18.30
|
18.30
|
1.46
|
170,370
|
|
|
4/20/2010
|
-0.50 / -2.69%
|
18.80
|
18.80
|
18.10
|
18.10
|
18.10
|
1.44
|
430,330
|
|
|
4/19/2010
|
-0.70 / -3.63%
|
18.70
|
19.00
|
18.40
|
18.60
|
18.60
|
1.48
|
376,780
|
|
|
4/16/2010
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.30
|
19.30
|
19.30
|
1.54
|
530,290
|
|
|
4/15/2010
|
+0.90 / +4.89%
|
19.30
|
19.30
|
19.10
|
19.30
|
19.30
|
1.54
|
288,570
|
|
|
4/14/2010
|
+0.80 / +4.55%
|
18.10
|
18.40
|
17.60
|
18.40
|
18.40
|
1.47
|
322,400
|
|
|
4/13/2010
|
-0.80 / -4.35%
|
18.00
|
18.90
|
17.60
|
17.60
|
17.60
|
1.40
|
370,520
|
|
|
4/12/2010
|
-0.90 / -4.66%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
1.47
|
428,960
|
|
|
4/9/2010
|
-1.00 / -4.93%
|
19.40
|
20.20
|
19.30
|
19.30
|
19.30
|
1.54
|
338,210
|
|
|
4/8/2010
|
+0.30 / +1.50%
|
19.60
|
20.50
|
19.30
|
20.30
|
20.30
|
1.62
|
543,780
|
|
|
4/7/2010
|
0.00 / 0.00%
|
19.50
|
20.90
|
19.40
|
20.00
|
20.00
|
1.59
|
709,420
|
|
|
4/6/2010
|
0.00 / 0.00%
|
21.00
|
21.00
|
19.50
|
20.00
|
20.00
|
1.59
|
1,091,670
|
|
|
4/5/2010
|
+0.90 / +4.71%
|
19.80
|
20.00
|
19.40
|
20.00
|
20.00
|
1.59
|
599,530
|
|
|
4/2/2010
|
+0.90 / +4.95%
|
19.10
|
19.10
|
18.50
|
19.10
|
19.10
|
1.52
|
1,641,600
|
|
|
4/1/2010
|
+0.80 / +4.60%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
1.45
|
274,950
|
|
|
3/31/2010
|
+0.80 / +4.82%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
1.39
|
439,550
|
|
|
3/30/2010
|
+0.70 / +4.40%
|
16.50
|
16.60
|
16.10
|
16.60
|
16.60
|
1.32
|
352,120
|
|
|
3/29/2010
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.90
|
1.27
|
251,960
|
|
|
3/26/2010
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
16.00
|
16.00
|
1.22
|
118,750
|
|
|
3/25/2010
|
0.00 / 0.00%
|
15.60
|
16.20
|
15.50
|
16.00
|
16.00
|
1.22
|
198,360
|
|
|
3/24/2010
|
+0.30 / +1.91%
|
16.00
|
16.00
|
15.70
|
16.00
|
16.00
|
1.22
|
96,710
|
|
|
3/23/2010
|
-0.10 / -0.63%
|
16.00
|
16.20
|
15.70
|
15.70
|
15.70
|
1.20
|
130,760
|
|
|
3/22/2010
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.80
|
1.20
|
47,640
|
|
|
3/19/2010
|
-0.20 / -1.24%
|
16.00
|
16.20
|
15.70
|
15.90
|
15.90
|
1.21
|
53,760
|
|
|
3/18/2010
|
+0.40 / +2.55%
|
16.00
|
16.10
|
15.60
|
16.10
|
16.10
|
1.23
|
98,510
|
|
|
3/17/2010
|
-0.50 / -3.09%
|
16.40
|
16.40
|
15.60
|
15.70
|
15.70
|
1.20
|
109,810
|
|
|
3/16/2010
|
-0.80 / -4.71%
|
16.50
|
16.80
|
16.20
|
16.20
|
16.20
|
1.23
|
133,830
|
|
|
3/15/2010
|
+0.80 / +4.94%
|
16.50
|
17.00
|
16.50
|
17.00
|
17.00
|
1.29
|
407,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|