|
|
Closing price on 4/8/2009
|
|
| Open |
14.10 |
| High |
14.80 |
| Low |
14.10 |
| Volume |
148,460 |
| Split-adjusted Price |
1.04 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2009
|
-0.70 / -4.73%
|
14.10
|
14.80
|
14.10
|
14.10
|
14.10
|
1.04
|
148,460
|
|
|
4/7/2009
|
+0.10 / +0.68%
|
14.50
|
15.30
|
14.10
|
14.80
|
14.80
|
1.09
|
240,950
|
|
|
4/3/2009
|
+0.70 / +5.00%
|
14.70
|
14.70
|
14.50
|
14.70
|
14.70
|
1.08
|
251,330
|
|
|
4/2/2009
|
-0.40 / -2.78%
|
14.40
|
14.40
|
13.80
|
14.00
|
14.00
|
1.03
|
216,590
|
|
|
4/1/2009
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.10
|
14.40
|
14.40
|
1.06
|
133,130
|
|
|
3/31/2009
|
+0.60 / +4.35%
|
14.40
|
14.40
|
14.30
|
14.40
|
14.40
|
1.06
|
231,650
|
|
|
3/30/2009
|
+0.60 / +4.55%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.80
|
1.01
|
182,790
|
|
|
3/27/2009
|
+0.60 / +4.76%
|
13.20
|
13.20
|
12.90
|
13.20
|
13.20
|
0.97
|
303,380
|
|
|
3/26/2009
|
+0.30 / +2.44%
|
12.60
|
12.70
|
12.40
|
12.60
|
12.60
|
0.93
|
111,040
|
|
|
3/25/2009
|
-0.20 / -1.60%
|
12.10
|
12.50
|
12.10
|
12.30
|
12.30
|
0.90
|
104,920
|
|
|
3/24/2009
|
+0.50 / +4.17%
|
12.60
|
12.60
|
12.30
|
12.50
|
12.50
|
0.92
|
68,780
|
|
|
3/23/2009
|
-0.40 / -3.23%
|
12.40
|
12.50
|
11.80
|
12.00
|
12.00
|
0.88
|
30,240
|
|
|
3/20/2009
|
-0.40 / -3.13%
|
12.40
|
12.80
|
12.40
|
12.40
|
12.40
|
0.91
|
40,120
|
|
|
3/19/2009
|
-0.60 / -4.48%
|
12.80
|
13.40
|
12.80
|
12.80
|
12.80
|
0.94
|
66,780
|
|
|
3/18/2009
|
+0.60 / +4.69%
|
13.40
|
13.40
|
13.20
|
13.40
|
13.40
|
0.98
|
132,010
|
|
|
3/17/2009
|
+0.50 / +4.07%
|
12.50
|
12.90
|
12.40
|
12.80
|
12.80
|
0.94
|
73,740
|
|
|
3/16/2009
|
+0.20 / +1.65%
|
12.10
|
12.30
|
12.00
|
12.30
|
12.30
|
0.90
|
17,920
|
|
|
3/13/2009
|
+0.10 / +0.83%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.10
|
0.89
|
15,730
|
|
|
3/12/2009
|
-0.60 / -4.76%
|
12.30
|
12.80
|
12.00
|
12.00
|
12.00
|
0.88
|
69,270
|
|
|
3/11/2009
|
+0.60 / +5.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
0.93
|
41,460
|
|
|
3/10/2009
|
+0.50 / +4.35%
|
11.50
|
12.00
|
11.50
|
12.00
|
12.00
|
0.88
|
32,100
|
|
|
3/9/2009
|
+0.10 / +0.88%
|
11.40
|
11.60
|
11.40
|
11.50
|
11.50
|
0.84
|
18,890
|
|
|
3/6/2009
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.20
|
11.40
|
11.40
|
0.84
|
21,300
|
|
|
3/5/2009
|
+0.40 / +3.64%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
0.84
|
40,090
|
|
|
3/4/2009
|
+0.30 / +2.80%
|
10.60
|
11.00
|
10.60
|
11.00
|
11.00
|
0.81
|
12,270
|
|
|
3/3/2009
|
-0.30 / -2.73%
|
10.90
|
10.90
|
10.60
|
10.70
|
10.70
|
0.79
|
36,950
|
|
|
3/2/2009
|
-0.20 / -1.79%
|
10.80
|
11.50
|
10.80
|
11.00
|
11.00
|
0.81
|
12,220
|
|
|
2/27/2009
|
+0.40 / +3.70%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.20
|
0.82
|
29,990
|
|
|
2/26/2009
|
+0.20 / +1.89%
|
10.80
|
10.80
|
10.20
|
10.80
|
10.80
|
0.79
|
43,000
|
|
|
2/25/2009
|
+0.50 / +4.95%
|
10.60
|
10.60
|
10.20
|
10.60
|
10.60
|
0.78
|
83,910
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|