|
|
Closing price on 5/22/2009
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
15.80 |
| Volume |
638,380 |
| Split-adjusted Price |
1.21 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2009
|
+0.70 / +4.43%
|
16.50
|
16.50
|
15.80
|
16.50
|
16.50
|
1.21
|
638,380
|
|
|
5/21/2009
|
+0.70 / +4.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
1.16
|
69,920
|
|
|
5/20/2009
|
+0.70 / +4.86%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
1.11
|
25,990
|
|
|
5/19/2009
|
+0.60 / +4.35%
|
14.40
|
14.40
|
14.30
|
14.40
|
14.40
|
1.06
|
210,530
|
|
|
5/18/2009
|
-0.40 / -2.82%
|
14.20
|
14.20
|
13.80
|
13.80
|
13.80
|
1.01
|
102,270
|
|
|
5/15/2009
|
+0.30 / +2.16%
|
14.20
|
14.20
|
13.80
|
14.20
|
14.20
|
1.04
|
139,150
|
|
|
5/14/2009
|
+0.60 / +4.51%
|
13.60
|
14.00
|
13.30
|
13.90
|
13.90
|
1.02
|
51,360
|
|
|
5/13/2009
|
-0.30 / -2.21%
|
13.80
|
14.00
|
13.30
|
13.30
|
13.30
|
0.98
|
184,510
|
|
|
5/12/2009
|
+0.60 / +4.62%
|
13.10
|
13.60
|
13.00
|
13.60
|
13.60
|
1.00
|
113,590
|
|
|
5/11/2009
|
0.00 / 0.00%
|
13.30
|
13.30
|
12.90
|
13.00
|
13.00
|
0.95
|
75,000
|
|
|
5/8/2009
|
+0.30 / +2.36%
|
12.90
|
13.40
|
12.90
|
13.00
|
13.00
|
0.95
|
74,780
|
|
|
5/7/2009
|
-0.20 / -1.55%
|
13.10
|
13.30
|
12.70
|
12.70
|
12.70
|
0.93
|
160,600
|
|
|
5/6/2009
|
-0.40 / -3.01%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.89
|
0.95
|
68,870
|
|
|
5/5/2009
|
-0.20 / -1.48%
|
14.10
|
14.10
|
13.30
|
13.30
|
13.30
|
0.98
|
102,930
|
|
|
5/4/2009
|
+0.60 / +4.65%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
0.99
|
67,920
|
|
|
4/29/2009
|
+0.40 / +3.20%
|
12.40
|
12.90
|
12.40
|
12.90
|
12.90
|
0.95
|
33,810
|
|
|
4/28/2009
|
+0.10 / +0.81%
|
12.20
|
12.50
|
12.10
|
12.50
|
12.50
|
0.92
|
50,460
|
|
|
4/27/2009
|
-0.40 / -3.13%
|
13.00
|
13.00
|
12.30
|
12.40
|
12.40
|
0.91
|
56,660
|
|
|
4/24/2009
|
-0.40 / -3.03%
|
12.80
|
13.20
|
12.70
|
12.80
|
12.80
|
0.94
|
31,390
|
|
|
4/23/2009
|
-0.30 / -2.22%
|
13.50
|
13.50
|
13.00
|
13.20
|
13.20
|
0.97
|
19,580
|
|
|
4/22/2009
|
+0.60 / +4.65%
|
13.50
|
13.50
|
13.20
|
13.50
|
13.50
|
0.99
|
68,870
|
|
|
4/21/2009
|
0.00 / 0.00%
|
12.30
|
13.30
|
12.30
|
12.90
|
12.90
|
0.95
|
73,040
|
|
|
4/20/2009
|
-0.60 / -4.44%
|
13.00
|
13.10
|
12.90
|
12.90
|
12.90
|
0.95
|
117,150
|
|
|
4/17/2009
|
-0.50 / -3.57%
|
14.70
|
14.70
|
13.30
|
13.50
|
13.50
|
0.99
|
209,320
|
|
|
4/16/2009
|
+0.60 / +4.48%
|
14.00
|
14.00
|
13.70
|
14.00
|
14.00
|
1.03
|
124,510
|
|
|
4/15/2009
|
-0.60 / -4.29%
|
13.50
|
14.00
|
13.40
|
13.40
|
13.40
|
0.98
|
158,820
|
|
|
4/14/2009
|
-0.70 / -4.76%
|
14.70
|
14.70
|
14.00
|
14.00
|
14.00
|
1.03
|
194,020
|
|
|
4/13/2009
|
+0.70 / +5.00%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.70
|
1.08
|
121,860
|
|
|
4/10/2009
|
+0.60 / +4.48%
|
14.00
|
14.00
|
13.80
|
14.00
|
14.00
|
1.03
|
137,300
|
|
|
4/9/2009
|
-0.70 / -4.96%
|
13.60
|
13.90
|
13.40
|
13.40
|
13.40
|
0.98
|
198,660
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|