|
|
Closing price on 6/15/2009
|
|
| Open |
19.60 |
| High |
19.60 |
| Low |
19.60 |
| Volume |
60,170 |
| Split-adjusted Price |
1.44 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2009
|
-1.00 / -4.85%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
1.44
|
60,170
|
|
|
6/12/2009
|
-1.00 / -4.63%
|
22.40
|
22.40
|
20.60
|
20.60
|
20.60
|
1.51
|
285,830
|
|
|
6/11/2009
|
+1.00 / +4.85%
|
21.00
|
21.60
|
21.00
|
21.60
|
21.60
|
1.59
|
230,410
|
|
|
6/10/2009
|
-1.00 / -4.63%
|
20.60
|
21.00
|
20.60
|
20.60
|
20.60
|
1.51
|
212,090
|
|
|
6/9/2009
|
-1.10 / -4.85%
|
22.00
|
22.50
|
21.60
|
21.60
|
21.60
|
1.59
|
368,920
|
|
|
6/8/2009
|
+1.00 / +4.61%
|
22.70
|
22.70
|
22.60
|
22.70
|
22.70
|
1.67
|
182,840
|
|
|
6/5/2009
|
+1.00 / +4.83%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
1.59
|
55,670
|
|
|
6/4/2009
|
+0.90 / +4.55%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
1.52
|
17,230
|
|
|
6/3/2009
|
+0.90 / +4.76%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
1.45
|
62,550
|
|
|
6/2/2009
|
+0.90 / +5.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
1.39
|
33,300
|
|
|
6/1/2009
|
+0.80 / +4.65%
|
17.00
|
18.00
|
16.40
|
18.00
|
18.00
|
1.32
|
314,550
|
|
|
5/29/2009
|
-0.90 / -4.97%
|
17.20
|
17.40
|
17.20
|
17.20
|
17.20
|
1.26
|
176,550
|
|
|
5/28/2009
|
-0.90 / -4.74%
|
18.10
|
18.30
|
18.10
|
18.10
|
18.10
|
1.33
|
108,200
|
|
|
5/27/2009
|
+0.90 / +4.97%
|
18.70
|
19.00
|
18.40
|
19.00
|
19.00
|
1.39
|
379,950
|
|
|
5/26/2009
|
+0.80 / +4.62%
|
18.10
|
18.10
|
18.00
|
18.10
|
18.10
|
1.33
|
137,530
|
|
|
5/25/2009
|
+0.80 / +4.85%
|
17.30
|
17.30
|
17.20
|
17.30
|
17.30
|
1.27
|
222,290
|
|
|
5/22/2009
|
+0.70 / +4.43%
|
16.50
|
16.50
|
15.80
|
16.50
|
16.50
|
1.21
|
638,380
|
|
|
5/21/2009
|
+0.70 / +4.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
1.16
|
69,920
|
|
|
5/20/2009
|
+0.70 / +4.86%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
1.11
|
25,990
|
|
|
5/19/2009
|
+0.60 / +4.35%
|
14.40
|
14.40
|
14.30
|
14.40
|
14.40
|
1.06
|
210,530
|
|
|
5/18/2009
|
-0.40 / -2.82%
|
14.20
|
14.20
|
13.80
|
13.80
|
13.80
|
1.01
|
102,270
|
|
|
5/15/2009
|
+0.30 / +2.16%
|
14.20
|
14.20
|
13.80
|
14.20
|
14.20
|
1.04
|
139,150
|
|
|
5/14/2009
|
+0.60 / +4.51%
|
13.60
|
14.00
|
13.30
|
13.90
|
13.90
|
1.02
|
51,360
|
|
|
5/13/2009
|
-0.30 / -2.21%
|
13.80
|
14.00
|
13.30
|
13.30
|
13.30
|
0.98
|
184,510
|
|
|
5/12/2009
|
+0.60 / +4.62%
|
13.10
|
13.60
|
13.00
|
13.60
|
13.60
|
1.00
|
113,590
|
|
|
5/11/2009
|
0.00 / 0.00%
|
13.30
|
13.30
|
12.90
|
13.00
|
13.00
|
0.95
|
75,000
|
|
|
5/8/2009
|
+0.30 / +2.36%
|
12.90
|
13.40
|
12.90
|
13.00
|
13.00
|
0.95
|
74,780
|
|
|
5/7/2009
|
-0.20 / -1.55%
|
13.10
|
13.30
|
12.70
|
12.70
|
12.70
|
0.93
|
160,600
|
|
|
5/6/2009
|
-0.40 / -3.01%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.89
|
0.95
|
68,870
|
|
|
5/5/2009
|
-0.20 / -1.48%
|
14.10
|
14.10
|
13.30
|
13.30
|
13.30
|
0.98
|
102,930
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|