|
|
Closing price on 6/1/2010
|
|
| Open |
16.00 |
| High |
16.50 |
| Low |
16.00 |
| Volume |
108,760 |
| Split-adjusted Price |
1.31 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2010
|
+0.10 / +0.61%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.50
|
1.31
|
108,760
|
|
|
5/31/2010
|
-0.70 / -4.09%
|
16.30
|
16.90
|
16.30
|
16.40
|
16.40
|
1.31
|
182,690
|
|
|
5/28/2010
|
+0.80 / +4.91%
|
16.90
|
17.10
|
16.60
|
17.10
|
17.10
|
1.36
|
246,380
|
|
|
5/27/2010
|
+0.30 / +1.88%
|
16.10
|
16.30
|
15.90
|
16.30
|
16.30
|
1.30
|
129,070
|
|
|
5/26/2010
|
+0.40 / +2.56%
|
15.60
|
16.00
|
15.60
|
16.00
|
16.00
|
1.27
|
150,090
|
|
|
5/25/2010
|
+0.70 / +4.70%
|
15.20
|
15.60
|
15.00
|
15.60
|
15.60
|
1.24
|
271,360
|
|
|
5/24/2010
|
-0.70 / -4.49%
|
15.50
|
15.60
|
14.90
|
14.90
|
14.90
|
1.19
|
374,260
|
|
|
5/21/2010
|
-0.80 / -4.88%
|
15.60
|
15.70
|
15.60
|
15.60
|
15.60
|
1.24
|
164,450
|
|
|
5/20/2010
|
0.00 / 0.00%
|
15.60
|
16.40
|
15.60
|
16.40
|
16.40
|
1.31
|
374,030
|
|
|
5/19/2010
|
-0.80 / -4.65%
|
16.90
|
16.90
|
16.40
|
16.40
|
16.40
|
1.31
|
166,060
|
|
|
5/18/2010
|
-0.50 / -2.82%
|
17.70
|
17.70
|
16.90
|
17.20
|
17.20
|
1.37
|
217,660
|
|
|
5/17/2010
|
-0.70 / -3.80%
|
18.10
|
18.20
|
17.60
|
17.70
|
17.70
|
1.41
|
162,480
|
|
|
5/14/2010
|
+0.70 / +3.95%
|
18.00
|
18.50
|
17.50
|
18.40
|
18.40
|
1.47
|
253,060
|
|
|
5/13/2010
|
+0.30 / +1.72%
|
17.80
|
18.00
|
17.10
|
17.70
|
17.70
|
1.41
|
230,740
|
|
|
5/12/2010
|
-0.90 / -4.92%
|
18.00
|
18.00
|
17.40
|
17.40
|
17.40
|
1.39
|
423,180
|
|
|
5/11/2010
|
-0.80 / -4.19%
|
19.10
|
19.30
|
18.30
|
18.30
|
18.30
|
1.46
|
285,650
|
|
|
5/10/2010
|
-1.00 / -4.98%
|
20.10
|
20.10
|
19.10
|
19.10
|
19.10
|
1.52
|
423,660
|
|
|
5/7/2010
|
-0.30 / -1.47%
|
19.60
|
21.30
|
19.40
|
20.10
|
20.10
|
1.60
|
665,110
|
|
|
5/6/2010
|
+0.90 / +4.62%
|
19.50
|
20.40
|
19.40
|
20.40
|
20.40
|
1.62
|
600,170
|
|
|
5/5/2010
|
-0.40 / -2.01%
|
19.10
|
20.00
|
19.10
|
19.50
|
19.50
|
1.55
|
370,920
|
|
|
5/4/2010
|
+0.90 / +4.74%
|
19.90
|
19.90
|
19.50
|
19.90
|
19.90
|
1.58
|
608,380
|
|
|
4/29/2010
|
+0.70 / +3.83%
|
18.60
|
19.00
|
18.20
|
19.00
|
19.00
|
1.51
|
560,880
|
|
|
4/28/2010
|
-0.20 / -1.08%
|
18.50
|
18.90
|
18.30
|
18.30
|
18.30
|
1.46
|
196,520
|
|
|
4/27/2010
|
-0.40 / -2.12%
|
18.90
|
19.40
|
18.40
|
18.50
|
18.50
|
1.47
|
247,250
|
|
|
4/26/2010
|
+0.90 / +5.00%
|
18.70
|
18.90
|
18.40
|
18.90
|
18.90
|
1.50
|
444,150
|
|
|
4/22/2010
|
-0.30 / -1.64%
|
18.40
|
18.50
|
18.00
|
18.00
|
18.00
|
1.43
|
351,120
|
|
|
4/21/2010
|
+0.20 / +1.10%
|
18.90
|
18.90
|
18.10
|
18.30
|
18.30
|
1.46
|
170,370
|
|
|
4/20/2010
|
-0.50 / -2.69%
|
18.80
|
18.80
|
18.10
|
18.10
|
18.10
|
1.44
|
430,330
|
|
|
4/19/2010
|
-0.70 / -3.63%
|
18.70
|
19.00
|
18.40
|
18.60
|
18.60
|
1.48
|
376,780
|
|
|
4/16/2010
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.30
|
19.30
|
19.30
|
1.54
|
530,290
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|