|
|
Closing price on 5/25/2012
|
|
| Open |
9.40 |
| High |
9.70 |
| Low |
9.40 |
| Volume |
16,070 |
| Split-adjusted Price |
1.01 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2012
|
+0.30 / +3.19%
|
9.40
|
9.70
|
9.40
|
9.70
|
9.70
|
1.01
|
16,070
|
|
|
5/24/2012
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.10
|
9.40
|
9.40
|
0.98
|
46,770
|
|
|
5/23/2012
|
-0.20 / -2.08%
|
9.40
|
9.70
|
9.30
|
9.40
|
9.40
|
0.98
|
47,460
|
|
|
5/22/2012
|
+0.40 / +4.35%
|
9.60
|
9.60
|
9.30
|
9.60
|
9.60
|
1.00
|
26,860
|
|
|
5/21/2012
|
+0.40 / +4.55%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
0.96
|
36,100
|
|
|
5/18/2012
|
-0.10 / -1.12%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.80
|
0.92
|
68,750
|
|
|
5/17/2012
|
0.00 / 0.00%
|
8.60
|
9.30
|
8.60
|
8.90
|
8.90
|
0.93
|
33,160
|
|
|
5/16/2012
|
-0.10 / -1.11%
|
8.80
|
9.20
|
8.70
|
8.90
|
8.90
|
0.93
|
26,880
|
|
|
5/15/2012
|
-0.40 / -4.26%
|
9.00
|
9.60
|
9.00
|
9.00
|
9.00
|
0.94
|
66,830
|
|
|
5/14/2012
|
-0.40 / -4.08%
|
9.60
|
9.80
|
9.40
|
9.40
|
9.40
|
0.98
|
76,680
|
|
|
5/11/2012
|
-0.20 / -2.00%
|
10.10
|
10.20
|
9.80
|
9.80
|
9.80
|
1.02
|
78,940
|
|
|
5/10/2012
|
-0.20 / -1.96%
|
10.20
|
10.40
|
10.00
|
10.00
|
10.00
|
1.04
|
127,160
|
|
|
5/9/2012
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.00
|
10.20
|
10.20
|
1.06
|
76,280
|
|
|
5/8/2012
|
-0.10 / -0.95%
|
10.50
|
11.00
|
10.30
|
10.40
|
10.40
|
1.08
|
171,480
|
|
|
5/7/2012
|
+0.50 / +5.00%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.50
|
1.09
|
158,510
|
|
|
5/4/2012
|
-0.40 / -3.85%
|
10.40
|
10.70
|
10.00
|
10.00
|
10.00
|
1.04
|
100,260
|
|
|
5/3/2012
|
-0.10 / -0.95%
|
10.30
|
10.90
|
10.20
|
10.40
|
10.40
|
1.08
|
117,790
|
|
|
5/2/2012
|
+0.30 / +2.94%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.50
|
1.09
|
374,880
|
|
|
4/27/2012
|
+0.40 / +4.08%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
1.06
|
231,760
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|