|
|
Closing price on 4/26/2012
|
|
| Open |
9.80 |
| High |
9.80 |
| Low |
9.80 |
| Volume |
3,550 |
| Split-adjusted Price |
1.02 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2012
|
+0.40 / +4.26%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
1.02
|
3,550
|
|
|
4/25/2012
|
+0.40 / +4.44%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
0.98
|
13,100
|
|
|
4/24/2012
|
+0.40 / +4.65%
|
8.70
|
9.00
|
8.70
|
9.00
|
9.00
|
0.94
|
127,540
|
|
|
4/23/2012
|
+0.20 / +2.38%
|
8.70
|
8.70
|
8.40
|
8.60
|
8.60
|
0.90
|
23,990
|
|
|
4/20/2012
|
+0.10 / +1.20%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.40
|
0.88
|
23,410
|
|
|
4/19/2012
|
-0.20 / -2.35%
|
8.50
|
8.60
|
8.20
|
8.30
|
8.30
|
0.86
|
95,680
|
|
|
4/18/2012
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.50
|
0.89
|
149,220
|
|
|
4/17/2012
|
+0.10 / +1.16%
|
8.80
|
9.00
|
8.60
|
8.70
|
8.70
|
0.91
|
116,410
|
|
|
4/16/2012
|
+0.20 / +2.38%
|
8.30
|
8.70
|
8.20
|
8.60
|
8.60
|
0.90
|
75,200
|
|
|
4/13/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
0.88
|
28,260
|
|
|
4/12/2012
|
+0.40 / +5.00%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.40
|
0.88
|
165,130
|
|
|
4/11/2012
|
+0.20 / +2.56%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
0.83
|
106,180
|
|
|
4/10/2012
|
-0.10 / -1.27%
|
7.80
|
8.00
|
7.80
|
7.80
|
7.80
|
0.81
|
55,160
|
|
|
4/9/2012
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.90
|
0.82
|
95,000
|
|
|
4/6/2012
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.70
|
7.90
|
7.90
|
0.82
|
33,150
|
|
|
4/5/2012
|
0.00 / 0.00%
|
7.70
|
7.90
|
7.60
|
7.90
|
7.90
|
0.82
|
18,150
|
|
|
4/4/2012
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.90
|
0.82
|
34,170
|
|
|
4/3/2012
|
+0.10 / +1.30%
|
7.70
|
7.90
|
7.60
|
7.80
|
7.80
|
0.81
|
125,520
|
|
|
3/30/2012
|
-0.10 / -1.28%
|
7.80
|
7.90
|
7.70
|
7.70
|
7.70
|
0.80
|
70,360
|
|
|
3/29/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.80
|
0.81
|
122,470
|
|
|
3/28/2012
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.80
|
0.81
|
55,070
|
|
|
3/27/2012
|
+0.10 / +1.27%
|
8.20
|
8.20
|
7.90
|
8.00
|
8.00
|
0.83
|
141,820
|
|
|
3/26/2012
|
+0.30 / +3.95%
|
7.70
|
7.90
|
7.60
|
7.90
|
7.90
|
0.82
|
215,010
|
|
|
3/23/2012
|
+0.10 / +1.33%
|
7.50
|
7.70
|
7.50
|
7.60
|
7.60
|
0.79
|
106,910
|
|
|
3/22/2012
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.50
|
0.78
|
40,610
|
|
|
3/21/2012
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.40
|
7.40
|
7.40
|
0.77
|
80,480
|
|
|
3/20/2012
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.40
|
0.77
|
8,610
|
|
|
3/19/2012
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.20
|
7.30
|
7.30
|
0.76
|
80,410
|
|
|
3/16/2012
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.50
|
0.78
|
45,720
|
|
|
3/15/2012
|
+0.20 / +2.74%
|
7.10
|
7.50
|
7.10
|
7.50
|
7.50
|
0.78
|
30,870
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|