|
Closing price on 5/27/2011
|
|
| Open |
6.70 |
| High |
6.80 |
| Low |
6.50 |
| Volume |
64,540 |
| Split-adjusted Price |
0.61 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2011
|
+0.30 / +4.62%
|
6.70
|
6.80
|
6.50
|
6.80
|
6.80
|
0.61
|
64,540
|
|
|
5/26/2011
|
+0.30 / +4.84%
|
5.90
|
6.50
|
5.90
|
6.50
|
6.50
|
0.58
|
43,150
|
|
|
5/25/2011
|
-0.30 / -4.62%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
0.55
|
42,310
|
|
|
5/24/2011
|
-0.10 / -1.52%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
0.58
|
41,960
|
|
|
5/23/2011
|
-0.20 / -2.94%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
0.59
|
78,350
|
|
|
5/20/2011
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.80
|
0.61
|
12,480
|
|
|
5/19/2011
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.70
|
7.00
|
7.00
|
0.63
|
46,940
|
|
|
5/18/2011
|
-0.20 / -2.78%
|
7.20
|
7.30
|
6.90
|
7.00
|
7.00
|
0.63
|
31,560
|
|
|
5/17/2011
|
-0.20 / -2.70%
|
7.50
|
7.50
|
7.20
|
7.20
|
7.20
|
0.64
|
30,610
|
|
|
5/16/2011
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.20
|
7.40
|
7.40
|
0.66
|
19,610
|
|
|
5/13/2011
|
-0.10 / -1.33%
|
7.50
|
7.60
|
7.30
|
7.40
|
7.40
|
0.66
|
15,130
|
|
|
5/12/2011
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.50
|
7.50
|
7.50
|
0.67
|
9,140
|
|
|
5/11/2011
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.50
|
0.67
|
24,080
|
|
|
5/10/2011
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.60
|
0.68
|
15,240
|
|
|
5/9/2011
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.70
|
0.69
|
16,230
|
|
|
5/6/2011
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.70
|
0.69
|
21,530
|
|
|
5/5/2011
|
-0.10 / -1.28%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.70
|
0.69
|
6,000
|
|
|
5/4/2011
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.80
|
0.70
|
30,660
|
|
|
4/29/2011
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.80
|
0.70
|
10,950
|
|
|
4/28/2011
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.80
|
0.70
|
39,460
|
|
|
4/27/2011
|
+0.10 / +1.30%
|
7.80
|
7.80
|
7.60
|
7.80
|
7.80
|
0.70
|
8,180
|
|
|
4/26/2011
|
-0.20 / -2.53%
|
8.10
|
8.10
|
7.70
|
7.70
|
7.70
|
0.69
|
19,710
|
|
|
4/25/2011
|
+0.20 / +2.60%
|
7.70
|
8.00
|
7.70
|
7.90
|
7.90
|
0.71
|
13,040
|
|
|
4/22/2011
|
-0.40 / -4.94%
|
8.10
|
8.10
|
7.70
|
7.70
|
7.70
|
0.69
|
37,200
|
|
|
4/21/2011
|
-0.30 / -3.57%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.10
|
0.72
|
28,300
|
|
|
4/20/2011
|
-0.30 / -3.45%
|
8.50
|
8.50
|
8.20
|
8.40
|
8.40
|
0.75
|
48,410
|
|
|
4/19/2011
|
-0.30 / -3.33%
|
8.80
|
9.10
|
8.70
|
8.70
|
8.70
|
0.72
|
55,120
|
|
|
4/18/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
9.00
|
0.75
|
29,590
|
|
|
4/15/2011
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.00
|
0.75
|
59,100
|
|
|
4/14/2011
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
0.75
|
34,010
|
|
|