|
Closing price on 5/5/2014
|
|
| Open |
13.30 |
| High |
13.80 |
| Low |
13.00 |
| Volume |
8,170 |
| Split-adjusted Price |
1.82 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2014
|
0.00 / 0.00%
|
13.30
|
13.80
|
13.00
|
13.80
|
13.80
|
1.82
|
8,170
|
|
|
4/29/2014
|
0.00 / 0.00%
|
13.10
|
13.80
|
13.10
|
13.80
|
13.80
|
1.82
|
1,870
|
|
|
4/28/2014
|
-0.20 / -1.43%
|
13.50
|
13.80
|
13.10
|
13.80
|
13.80
|
1.82
|
5,100
|
|
|
4/25/2014
|
+0.50 / +3.70%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
1.85
|
10
|
|
|
4/24/2014
|
-0.40 / -2.88%
|
13.70
|
14.20
|
13.50
|
13.50
|
13.50
|
1.78
|
4,360
|
|
|
4/23/2014
|
-0.30 / -2.11%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.90
|
1.83
|
2,400
|
|
|
4/22/2014
|
+0.30 / +2.16%
|
13.90
|
14.30
|
13.70
|
14.20
|
14.20
|
1.87
|
1,020
|
|
|
4/21/2014
|
-0.90 / -6.08%
|
14.30
|
14.70
|
13.80
|
13.90
|
13.90
|
1.83
|
3,390
|
|
|
4/18/2014
|
-0.10 / -0.67%
|
14.00
|
14.80
|
13.90
|
14.80
|
14.80
|
1.95
|
3,710
|
|
|
4/17/2014
|
+0.70 / +4.93%
|
14.90
|
14.90
|
13.80
|
14.90
|
14.90
|
1.97
|
120
|
|
|
4/16/2014
|
+0.30 / +2.16%
|
14.00
|
14.20
|
13.70
|
14.20
|
14.20
|
1.87
|
2,600
|
|
|
4/15/2014
|
-0.60 / -4.14%
|
14.10
|
14.40
|
13.90
|
13.90
|
13.90
|
1.83
|
9,570
|
|
|
4/14/2014
|
-0.20 / -1.36%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
1.91
|
30
|
|
|
4/11/2014
|
-0.10 / -0.68%
|
14.10
|
14.70
|
13.90
|
14.70
|
14.70
|
1.94
|
5,240
|
|
|
4/10/2014
|
-0.20 / -1.33%
|
15.40
|
15.50
|
14.00
|
14.80
|
14.80
|
1.95
|
2,240
|
|
|
4/8/2014
|
+0.30 / +2.04%
|
15.50
|
15.70
|
15.00
|
15.00
|
15.00
|
1.98
|
1,480
|
|
|
4/7/2014
|
+0.60 / +4.26%
|
14.50
|
15.00
|
14.30
|
14.70
|
14.70
|
1.94
|
1,890
|
|
|
4/4/2014
|
+0.10 / +0.71%
|
13.80
|
14.50
|
13.80
|
14.10
|
14.10
|
1.86
|
590
|
|
|
4/3/2014
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.00
|
1.85
|
2,800
|
|
|
4/2/2014
|
-0.30 / -2.10%
|
14.10
|
14.30
|
14.00
|
14.00
|
14.00
|
1.85
|
27,260
|
|
|
4/1/2014
|
-0.40 / -2.72%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.30
|
1.89
|
4,800
|
|
|
3/31/2014
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.70
|
1.94
|
1,400
|
|
|
3/28/2014
|
-0.10 / -0.68%
|
14.30
|
14.90
|
14.30
|
14.70
|
14.70
|
1.94
|
30,140
|
|
|
3/27/2014
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.50
|
14.80
|
14.80
|
1.95
|
5,780
|
|
|
3/26/2014
|
-0.30 / -1.97%
|
14.80
|
15.00
|
14.80
|
14.90
|
14.90
|
1.97
|
9,030
|
|
|
3/25/2014
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.20
|
2.01
|
17,480
|
|
|
3/24/2014
|
+0.20 / +1.33%
|
15.20
|
15.20
|
15.10
|
15.20
|
15.20
|
2.01
|
10,550
|
|
|
3/21/2014
|
-0.40 / -2.60%
|
15.20
|
15.40
|
15.00
|
15.00
|
15.00
|
1.98
|
3,990
|
|
|
3/20/2014
|
+0.10 / +0.65%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.40
|
2.03
|
6,210
|
|
|
3/19/2014
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.00
|
15.30
|
15.30
|
2.02
|
10,700
|
|
|