|
Closing price on 4/7/2008
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.50 |
| Volume |
1,760 |
| Split-adjusted Price |
1.05 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2008
|
+0.30 / +1.85%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
1.05
|
1,760
|
|
|
4/4/2008
|
+0.10 / +0.62%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
1.03
|
820
|
|
|
4/3/2008
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
1.02
|
1,030
|
|
|
4/2/2008
|
+0.10 / +0.63%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
1.02
|
220
|
|
|
4/1/2008
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
1.01
|
4,700
|
|
|
3/31/2008
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.80
|
1.00
|
1,410
|
|
|
3/28/2008
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
1.00
|
1,490
|
|
|
3/27/2008
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
0.99
|
14,480
|
|
|
3/26/2008
|
-0.20 / -1.27%
|
15.50
|
16.00
|
15.30
|
15.50
|
15.50
|
0.98
|
53,870
|
|
|
3/25/2008
|
-0.80 / -4.85%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
1.00
|
12,250
|
|
|
3/24/2008
|
-0.80 / -4.62%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
1.05
|
23,110
|
|
|
3/21/2008
|
-0.90 / -4.95%
|
18.50
|
18.50
|
17.30
|
17.30
|
17.30
|
1.10
|
41,240
|
|
|
3/20/2008
|
-0.90 / -4.71%
|
18.70
|
19.90
|
18.20
|
18.20
|
18.20
|
1.16
|
24,910
|
|
|
3/19/2008
|
-1.00 / -4.98%
|
20.10
|
21.00
|
19.10
|
19.10
|
19.10
|
1.21
|
28,070
|
|
|
3/18/2008
|
-1.00 / -4.74%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
1.28
|
3,020
|
|
|
3/17/2008
|
-1.10 / -4.95%
|
21.20
|
21.50
|
21.10
|
21.10
|
21.10
|
1.34
|
14,000
|
|
|
3/14/2008
|
-0.80 / -3.48%
|
22.10
|
23.10
|
22.10
|
22.20
|
22.20
|
1.41
|
13,330
|
|
|
3/13/2008
|
+0.10 / +0.44%
|
23.50
|
23.50
|
22.90
|
23.00
|
23.00
|
1.46
|
19,320
|
|
|
3/12/2008
|
-0.90 / -3.78%
|
22.90
|
23.90
|
22.90
|
22.90
|
22.90
|
1.45
|
74,960
|
|
|
3/11/2008
|
-1.80 / -7.03%
|
23.90
|
25.50
|
23.80
|
23.80
|
23.80
|
1.51
|
23,830
|
|
|
3/10/2008
|
+0.60 / +2.40%
|
26.20
|
26.20
|
25.50
|
25.60
|
25.60
|
1.59
|
55,800
|
|
|
3/7/2008
|
+1.10 / +4.60%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
1.55
|
5,490
|
|
|
3/6/2008
|
+1.10 / +4.82%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
1.48
|
11,260
|
|
|
3/5/2008
|
-1.20 / -5.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
1.41
|
29,450
|
|
|
3/4/2008
|
-1.20 / -4.76%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
1.49
|
10,930
|
|
|
3/3/2008
|
-1.30 / -4.91%
|
26.00
|
26.00
|
25.20
|
25.20
|
25.20
|
1.56
|
21,910
|
|
|
2/29/2008
|
-0.50 / -1.85%
|
27.00
|
27.30
|
26.50
|
26.50
|
26.50
|
1.64
|
20,330
|
|
|
2/28/2008
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.00
|
27.00
|
27.00
|
1.67
|
13,480
|
|
|
2/27/2008
|
+0.30 / +1.12%
|
27.00
|
28.00
|
27.00
|
27.00
|
27.00
|
1.67
|
36,090
|
|
|
2/26/2008
|
-1.40 / -4.98%
|
29.00
|
29.10
|
26.70
|
26.70
|
26.70
|
1.66
|
49,440
|
|
|