|
Closing price on 4/5/2011
|
|
| Open |
9.00 |
| High |
9.30 |
| Low |
9.00 |
| Volume |
37,310 |
| Split-adjusted Price |
0.75 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2011
|
-0.10 / -1.10%
|
9.00
|
9.30
|
9.00
|
9.00
|
9.00
|
0.75
|
37,310
|
|
|
4/4/2011
|
-0.10 / -1.09%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.10
|
0.76
|
28,960
|
|
|
4/1/2011
|
-0.30 / -3.16%
|
9.30
|
9.60
|
9.20
|
9.20
|
9.20
|
0.76
|
36,220
|
|
|
3/31/2011
|
0.00 / 0.00%
|
9.30
|
9.80
|
9.30
|
9.50
|
9.50
|
0.79
|
34,510
|
|
|
3/30/2011
|
0.00 / 0.00%
|
9.20
|
9.50
|
9.10
|
9.50
|
9.50
|
0.79
|
16,320
|
|
|
3/29/2011
|
-0.50 / -5.00%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
0.79
|
34,160
|
|
|
3/28/2011
|
-0.20 / -1.96%
|
10.30
|
10.40
|
9.70
|
10.00
|
10.00
|
0.83
|
33,600
|
|
|
3/25/2011
|
+0.30 / +3.03%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.20
|
0.85
|
237,510
|
|
|
3/24/2011
|
+0.40 / +4.21%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.90
|
0.82
|
88,980
|
|
|
3/23/2011
|
+0.20 / +2.15%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.50
|
0.79
|
46,420
|
|
|
3/22/2011
|
-0.20 / -2.11%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.30
|
0.77
|
10,010
|
|
|
3/21/2011
|
+0.20 / +2.15%
|
9.50
|
9.70
|
9.30
|
9.50
|
9.50
|
0.79
|
38,110
|
|
|
3/18/2011
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.30
|
0.77
|
28,270
|
|
|
3/17/2011
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.20
|
0.76
|
39,600
|
|
|
3/16/2011
|
+0.10 / +1.10%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.20
|
0.76
|
21,350
|
|
|
3/15/2011
|
-0.30 / -3.19%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.10
|
0.76
|
13,290
|
|
|
3/14/2011
|
-0.40 / -4.08%
|
9.60
|
9.70
|
9.40
|
9.40
|
9.40
|
0.78
|
48,880
|
|
|
3/11/2011
|
+0.40 / +4.26%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.80
|
0.81
|
70,560
|
|
|
3/10/2011
|
+0.30 / +3.30%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.40
|
0.78
|
35,290
|
|
|
3/9/2011
|
-0.20 / -2.15%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
0.76
|
26,210
|
|
|
3/8/2011
|
+0.10 / +1.09%
|
9.00
|
9.40
|
9.00
|
9.30
|
9.30
|
0.77
|
25,290
|
|
|
3/7/2011
|
+0.20 / +2.22%
|
9.40
|
9.40
|
9.00
|
9.20
|
9.20
|
0.76
|
22,700
|
|
|
3/4/2011
|
+0.10 / +1.12%
|
8.90
|
9.10
|
8.90
|
9.00
|
9.00
|
0.75
|
94,800
|
|
|
3/3/2011
|
-0.30 / -3.26%
|
8.80
|
9.20
|
8.80
|
8.90
|
8.90
|
0.74
|
46,830
|
|
|
3/2/2011
|
-0.40 / -4.17%
|
9.30
|
9.50
|
9.20
|
9.20
|
9.20
|
0.76
|
74,570
|
|
|
3/1/2011
|
-0.10 / -1.03%
|
9.50
|
9.70
|
9.40
|
9.60
|
9.60
|
0.80
|
10,390
|
|
|
2/28/2011
|
-0.30 / -3.00%
|
10.00
|
10.10
|
9.70
|
9.70
|
9.70
|
0.81
|
16,480
|
|
|
2/25/2011
|
+0.20 / +2.04%
|
9.50
|
10.00
|
9.50
|
10.00
|
10.00
|
0.83
|
14,680
|
|
|
2/24/2011
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.80
|
9.80
|
0.81
|
19,960
|
|
|
2/23/2011
|
+0.40 / +4.26%
|
9.60
|
9.80
|
9.50
|
9.80
|
9.80
|
0.81
|
62,250
|
|
|