|
Closing price on 5/5/2011
|
|
| Open |
7.90 |
| High |
7.90 |
| Low |
7.70 |
| Volume |
6,000 |
| Split-adjusted Price |
0.69 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/13/2011
|
-0.10 / -1.09%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.10
|
0.76
|
11,950
|
|
|
4/8/2011
|
+0.20 / +2.22%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.20
|
0.76
|
25,320
|
|
|
4/7/2011
|
-0.30 / -3.23%
|
9.30
|
9.50
|
9.00
|
9.00
|
9.00
|
0.75
|
24,590
|
|
|
4/6/2011
|
+0.30 / +3.33%
|
9.00
|
9.40
|
9.00
|
9.30
|
9.30
|
0.77
|
21,840
|
|
|
4/5/2011
|
-0.10 / -1.10%
|
9.00
|
9.30
|
9.00
|
9.00
|
9.00
|
0.75
|
37,310
|
|
|
4/4/2011
|
-0.10 / -1.09%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.10
|
0.76
|
28,960
|
|
|
4/1/2011
|
-0.30 / -3.16%
|
9.30
|
9.60
|
9.20
|
9.20
|
9.20
|
0.76
|
36,220
|
|
|
3/31/2011
|
0.00 / 0.00%
|
9.30
|
9.80
|
9.30
|
9.50
|
9.50
|
0.79
|
34,510
|
|
|
3/30/2011
|
0.00 / 0.00%
|
9.20
|
9.50
|
9.10
|
9.50
|
9.50
|
0.79
|
16,320
|
|
|
3/29/2011
|
-0.50 / -5.00%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
0.79
|
34,160
|
|
|
3/28/2011
|
-0.20 / -1.96%
|
10.30
|
10.40
|
9.70
|
10.00
|
10.00
|
0.83
|
33,600
|
|
|
3/25/2011
|
+0.30 / +3.03%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.20
|
0.85
|
237,510
|
|
|
3/24/2011
|
+0.40 / +4.21%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.90
|
0.82
|
88,980
|
|
|
3/23/2011
|
+0.20 / +2.15%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.50
|
0.79
|
46,420
|
|
|
3/22/2011
|
-0.20 / -2.11%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.30
|
0.77
|
10,010
|
|
|
3/21/2011
|
+0.20 / +2.15%
|
9.50
|
9.70
|
9.30
|
9.50
|
9.50
|
0.79
|
38,110
|
|
|