|
Closing price on 5/7/2008
|
|
| Open |
17.40 |
| High |
17.40 |
| Low |
17.40 |
| Volume |
10,940 |
| Split-adjusted Price |
1.11 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2008
|
-0.30 / -1.69%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
1.11
|
10,940
|
|
|
5/6/2008
|
-0.30 / -1.67%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
1.12
|
15,140
|
|
|
5/5/2008
|
-0.30 / -1.64%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
1.14
|
15,320
|
|
|
4/29/2008
|
-0.30 / -1.61%
|
18.90
|
18.90
|
18.30
|
18.30
|
18.30
|
1.16
|
56,460
|
|
|
4/28/2008
|
+0.30 / +1.64%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
1.18
|
4,910
|
|
|
4/25/2008
|
+0.30 / +1.67%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
1.16
|
26,100
|
|
|
4/24/2008
|
+0.30 / +1.69%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
1.14
|
38,380
|
|
|
4/23/2008
|
+0.30 / +1.72%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
1.12
|
47,090
|
|
|
4/22/2008
|
+0.30 / +1.75%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
1.11
|
14,390
|
|
|
4/21/2008
|
+0.30 / +1.79%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
1.09
|
47,850
|
|
|
4/18/2008
|
+0.30 / +1.82%
|
16.80
|
16.80
|
16.20
|
16.80
|
16.80
|
1.07
|
48,630
|
|
|
4/17/2008
|
+0.30 / +1.85%
|
15.90
|
16.50
|
15.90
|
16.50
|
16.50
|
1.05
|
63,830
|
|
|
4/16/2008
|
-0.30 / -1.82%
|
16.20
|
16.50
|
16.20
|
16.20
|
16.20
|
1.03
|
26,430
|
|
|
4/11/2008
|
-0.30 / -1.79%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
1.05
|
17,350
|
|
|
4/10/2008
|
-0.30 / -1.75%
|
16.80
|
17.00
|
16.80
|
16.80
|
16.80
|
1.07
|
114,530
|
|
|
4/9/2008
|
+0.30 / +1.79%
|
17.10
|
17.10
|
16.80
|
17.10
|
17.10
|
1.09
|
82,190
|
|
|
4/8/2008
|
+0.30 / +1.82%
|
16.80
|
16.80
|
16.20
|
16.80
|
16.80
|
1.07
|
97,160
|
|
|
4/7/2008
|
+0.30 / +1.85%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
1.05
|
1,760
|
|
|
4/4/2008
|
+0.10 / +0.62%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
1.03
|
820
|
|
|
4/3/2008
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
1.02
|
1,030
|
|
|
4/2/2008
|
+0.10 / +0.63%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
1.02
|
220
|
|
|
4/1/2008
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
1.01
|
4,700
|
|
|
3/31/2008
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.80
|
1.00
|
1,410
|
|
|
3/28/2008
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
1.00
|
1,490
|
|
|
3/27/2008
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
0.99
|
14,480
|
|
|
3/26/2008
|
-0.20 / -1.27%
|
15.50
|
16.00
|
15.30
|
15.50
|
15.50
|
0.98
|
53,870
|
|
|
3/25/2008
|
-0.80 / -4.85%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
1.00
|
12,250
|
|
|
3/24/2008
|
-0.80 / -4.62%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
1.05
|
23,110
|
|
|
3/21/2008
|
-0.90 / -4.95%
|
18.50
|
18.50
|
17.30
|
17.30
|
17.30
|
1.10
|
41,240
|
|
|
3/20/2008
|
-0.90 / -4.71%
|
18.70
|
19.90
|
18.20
|
18.20
|
18.20
|
1.16
|
24,910
|
|
|