|
Closing price on 5/31/2013
|
|
| Open |
10.80 |
| High |
11.20 |
| Low |
10.70 |
| Volume |
14,120 |
| Split-adjusted Price |
1.28 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2013
|
+0.20 / +1.85%
|
10.80
|
11.20
|
10.70
|
11.00
|
11.00
|
1.28
|
14,120
|
|
|
5/30/2013
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
1.25
|
510
|
|
|
5/29/2013
|
-0.30 / -2.68%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
1.26
|
5,980
|
|
|
5/28/2013
|
+0.30 / +2.75%
|
10.90
|
11.20
|
10.80
|
11.20
|
11.20
|
1.30
|
6,360
|
|
|
5/27/2013
|
+0.10 / +0.93%
|
10.80
|
11.40
|
10.80
|
10.90
|
10.90
|
1.26
|
60
|
|
|
5/24/2013
|
-0.30 / -2.70%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.80
|
1.25
|
2,220
|
|
|
5/23/2013
|
+0.40 / +3.74%
|
10.80
|
11.10
|
10.80
|
11.10
|
11.10
|
1.29
|
2,780
|
|
|
5/22/2013
|
-0.70 / -6.14%
|
11.40
|
11.40
|
10.70
|
10.70
|
10.70
|
1.24
|
11,010
|
|
|
5/21/2013
|
+0.70 / +6.54%
|
10.60
|
11.40
|
10.60
|
11.40
|
11.40
|
1.32
|
34,180
|
|
|
5/20/2013
|
-0.10 / -0.93%
|
10.60
|
11.10
|
10.50
|
10.70
|
10.70
|
1.24
|
4,210
|
|
|
5/17/2013
|
+0.20 / +1.89%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
1.25
|
550
|
|
|
5/16/2013
|
-0.30 / -2.75%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.60
|
1.23
|
5,510
|
|
|
5/15/2013
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
1.26
|
20
|
|
|
5/14/2013
|
+0.20 / +1.85%
|
10.60
|
11.00
|
10.60
|
11.00
|
11.00
|
1.28
|
1,450
|
|
|
5/13/2013
|
+0.20 / +1.89%
|
11.20
|
11.30
|
10.70
|
10.80
|
10.80
|
1.25
|
11,020
|
|
|
5/10/2013
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
1.23
|
1,800
|
|
|
5/9/2013
|
-0.10 / -0.93%
|
11.00
|
11.00
|
10.50
|
10.60
|
10.60
|
1.23
|
2,150
|
|
|
5/8/2013
|
-0.50 / -4.46%
|
10.60
|
11.00
|
10.60
|
10.70
|
10.70
|
1.24
|
130
|
|
|
5/7/2013
|
+0.40 / +3.70%
|
10.50
|
11.20
|
10.50
|
11.20
|
11.20
|
1.30
|
19,500
|
|
|
5/6/2013
|
+0.30 / +2.86%
|
10.50
|
10.80
|
10.40
|
10.80
|
10.80
|
1.25
|
14,850
|
|
|
5/3/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1.22
|
17,720
|
|
|
5/2/2013
|
+0.40 / +3.96%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.50
|
1.22
|
28,240
|
|
|
4/26/2013
|
-0.30 / -2.88%
|
10.10
|
10.50
|
10.10
|
10.10
|
10.10
|
1.17
|
15,490
|
|
|
4/25/2013
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.10
|
10.40
|
10.40
|
1.21
|
20,050
|
|
|
4/24/2013
|
+0.50 / +5.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.50
|
1.22
|
46,080
|
|
|
4/23/2013
|
-0.40 / -3.85%
|
10.40
|
10.50
|
10.00
|
10.00
|
10.00
|
1.16
|
10,510
|
|
|
4/22/2013
|
+0.40 / +4.00%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.40
|
1.21
|
3,300
|
|
|
4/18/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1.16
|
930
|
|
|
4/17/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1.16
|
1,000
|
|
|
4/16/2013
|
-0.20 / -1.96%
|
10.20
|
10.20
|
9.80
|
10.00
|
10.00
|
1.16
|
8,690
|
|
|