|
|
Closing price on 6/12/2012
|
|
| Open |
9.50 |
| High |
9.60 |
| Low |
9.50 |
| Volume |
27,090 |
| Split-adjusted Price |
0.99 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2012
|
-0.10 / -1.04%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.50
|
0.99
|
27,090
|
|
|
6/11/2012
|
-0.10 / -1.03%
|
9.60
|
9.80
|
9.60
|
9.60
|
9.60
|
1.00
|
13,020
|
|
|
6/8/2012
|
-0.10 / -1.02%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.70
|
1.01
|
28,210
|
|
|
6/7/2012
|
+0.30 / +3.16%
|
9.70
|
9.90
|
9.60
|
9.80
|
9.80
|
1.02
|
37,200
|
|
|
6/6/2012
|
+0.10 / +1.06%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
0.99
|
27,990
|
|
|
6/5/2012
|
+0.20 / +2.17%
|
9.40
|
9.50
|
9.20
|
9.40
|
9.40
|
0.98
|
35,000
|
|
|
6/4/2012
|
-0.20 / -2.13%
|
9.40
|
9.60
|
9.20
|
9.20
|
9.20
|
0.96
|
4,880
|
|
|
6/1/2012
|
-0.10 / -1.05%
|
9.50
|
9.70
|
9.40
|
9.40
|
9.40
|
0.98
|
15,490
|
|
|
5/31/2012
|
-0.10 / -1.04%
|
9.50
|
9.70
|
9.40
|
9.50
|
9.50
|
0.99
|
34,950
|
|
|
5/30/2012
|
+0.10 / +1.05%
|
9.30
|
9.90
|
9.30
|
9.60
|
9.60
|
1.00
|
34,130
|
|
|
5/29/2012
|
-0.30 / -3.06%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.50
|
0.99
|
34,930
|
|
|
5/28/2012
|
+0.10 / +1.03%
|
10.00
|
10.00
|
9.50
|
9.80
|
9.80
|
1.02
|
14,310
|
|
|
5/25/2012
|
+0.30 / +3.19%
|
9.40
|
9.70
|
9.40
|
9.70
|
9.70
|
1.01
|
16,070
|
|
|
5/24/2012
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.10
|
9.40
|
9.40
|
0.98
|
46,770
|
|
|
5/23/2012
|
-0.20 / -2.08%
|
9.40
|
9.70
|
9.30
|
9.40
|
9.40
|
0.98
|
47,460
|
|
|
5/22/2012
|
+0.40 / +4.35%
|
9.60
|
9.60
|
9.30
|
9.60
|
9.60
|
1.00
|
26,860
|
|
|
5/21/2012
|
+0.40 / +4.55%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
0.96
|
36,100
|
|
|
5/18/2012
|
-0.10 / -1.12%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.80
|
0.92
|
68,750
|
|
|
5/17/2012
|
0.00 / 0.00%
|
8.60
|
9.30
|
8.60
|
8.90
|
8.90
|
0.93
|
33,160
|
|
|
5/16/2012
|
-0.10 / -1.11%
|
8.80
|
9.20
|
8.70
|
8.90
|
8.90
|
0.93
|
26,880
|
|
|
5/15/2012
|
-0.40 / -4.26%
|
9.00
|
9.60
|
9.00
|
9.00
|
9.00
|
0.94
|
66,830
|
|
|
5/14/2012
|
-0.40 / -4.08%
|
9.60
|
9.80
|
9.40
|
9.40
|
9.40
|
0.98
|
76,680
|
|
|
5/11/2012
|
-0.20 / -2.00%
|
10.10
|
10.20
|
9.80
|
9.80
|
9.80
|
1.02
|
78,940
|
|
|
5/10/2012
|
-0.20 / -1.96%
|
10.20
|
10.40
|
10.00
|
10.00
|
10.00
|
1.04
|
127,160
|
|
|
5/9/2012
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.00
|
10.20
|
10.20
|
1.06
|
76,280
|
|
|
5/8/2012
|
-0.10 / -0.95%
|
10.50
|
11.00
|
10.30
|
10.40
|
10.40
|
1.08
|
171,480
|
|
|
5/7/2012
|
+0.50 / +5.00%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.50
|
1.09
|
158,510
|
|
|
5/4/2012
|
-0.40 / -3.85%
|
10.40
|
10.70
|
10.00
|
10.00
|
10.00
|
1.04
|
100,260
|
|
|
5/3/2012
|
-0.10 / -0.95%
|
10.30
|
10.90
|
10.20
|
10.40
|
10.40
|
1.08
|
117,790
|
|
|
5/2/2012
|
+0.30 / +2.94%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.50
|
1.09
|
374,880
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|