|
Closing price on 6/19/2008
|
|
| Open |
13.60 |
| High |
13.60 |
| Low |
13.10 |
| Volume |
63,010 |
| Split-adjusted Price |
0.84 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2008
|
-0.20 / -1.48%
|
13.60
|
13.60
|
13.10
|
13.30
|
13.30
|
0.84
|
63,010
|
|
|
6/18/2008
|
-0.20 / -1.46%
|
13.90
|
13.90
|
13.50
|
13.50
|
13.50
|
0.85
|
104,860
|
|
|
6/17/2008
|
+0.20 / +1.48%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
0.86
|
330
|
|
|
6/16/2008
|
+0.20 / +1.50%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
0.85
|
4,290
|
|
|
6/13/2008
|
+0.20 / +1.53%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
0.84
|
1,910
|
|
|
6/12/2008
|
+0.20 / +1.55%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
0.83
|
2,510
|
|
|
6/11/2008
|
+0.20 / +1.57%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
0.81
|
6,460
|
|
|
6/10/2008
|
+0.20 / +1.60%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
0.80
|
26,520
|
|
|
6/9/2008
|
-0.20 / -1.57%
|
12.50
|
12.90
|
12.50
|
12.50
|
12.50
|
0.79
|
42,060
|
|
|
6/6/2008
|
-0.20 / -1.55%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
0.80
|
29,260
|
|
|
6/5/2008
|
-0.20 / -1.53%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
0.81
|
14,010
|
|
|
6/4/2008
|
-0.20 / -1.50%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
0.83
|
1,020
|
|
|
6/3/2008
|
-0.20 / -1.48%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
0.84
|
10
|
|
|
6/2/2008
|
-0.20 / -1.46%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
0.85
|
100
|
|
|
5/30/2008
|
-0.20 / -1.44%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
0.86
|
8,620
|
|
|
5/26/2008
|
-0.20 / -1.42%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
0.88
|
6,500
|
|
|
5/23/2008
|
-0.20 / -1.40%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
0.89
|
5,590
|
|
|
5/22/2008
|
-0.20 / -1.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
0.90
|
6,100
|
|
|
5/21/2008
|
-0.20 / -1.36%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
0.91
|
2,480
|
|
|
5/20/2008
|
-0.30 / -2.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
0.93
|
8,000
|
|
|
5/19/2008
|
-0.30 / -1.96%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
0.94
|
2,830
|
|
|
5/16/2008
|
-0.30 / -1.92%
|
15.30
|
15.60
|
15.30
|
15.30
|
15.30
|
0.96
|
51,350
|
|
|
5/15/2008
|
-0.30 / -1.89%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
0.98
|
3,360
|
|
|
5/14/2008
|
-0.30 / -1.85%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
1.00
|
2,170
|
|
|
5/13/2008
|
-0.30 / -1.82%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
1.02
|
7,570
|
|
|
5/12/2008
|
-0.30 / -1.79%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
1.04
|
10,510
|
|
|
5/9/2008
|
-0.30 / -1.75%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
1.06
|
13,100
|
|
|
5/8/2008
|
-0.30 / -1.72%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
1.08
|
7,740
|
|
|
5/7/2008
|
-0.30 / -1.69%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
1.10
|
10,940
|
|
|
5/6/2008
|
-0.30 / -1.67%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
1.12
|
15,140
|
|
|