|
Closing price on 6/22/2009
|
|
| Open |
17.10 |
| High |
17.90 |
| Low |
17.10 |
| Volume |
40,400 |
| Split-adjusted Price |
1.12 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2009
|
-0.90 / -5.00%
|
17.10
|
17.90
|
17.10
|
17.10
|
17.10
|
1.12
|
40,400
|
|
|
6/19/2009
|
+0.40 / +2.27%
|
18.40
|
18.40
|
17.60
|
18.00
|
18.00
|
1.18
|
198,920
|
|
|
6/18/2009
|
-0.20 / -1.12%
|
18.00
|
18.20
|
17.20
|
17.60
|
17.60
|
1.15
|
232,290
|
|
|
6/17/2009
|
-0.90 / -4.81%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
1.16
|
12,910
|
|
|
6/16/2009
|
-0.90 / -4.59%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
1.22
|
11,830
|
|
|
6/15/2009
|
-1.00 / -4.85%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
1.28
|
60,170
|
|
|
6/12/2009
|
-1.00 / -4.63%
|
22.40
|
22.40
|
20.60
|
20.60
|
20.60
|
1.35
|
285,830
|
|
|
6/11/2009
|
+1.00 / +4.85%
|
21.00
|
21.60
|
21.00
|
21.60
|
21.60
|
1.41
|
230,410
|
|
|
6/10/2009
|
-1.00 / -4.63%
|
20.60
|
21.00
|
20.60
|
20.60
|
20.60
|
1.35
|
212,090
|
|
|
6/9/2009
|
-1.10 / -4.85%
|
22.00
|
22.50
|
21.60
|
21.60
|
21.60
|
1.41
|
368,920
|
|
|
6/8/2009
|
+1.00 / +4.61%
|
22.70
|
22.70
|
22.60
|
22.70
|
22.70
|
1.48
|
182,840
|
|
|
6/5/2009
|
+1.00 / +4.83%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
1.42
|
55,670
|
|
|
6/4/2009
|
+0.90 / +4.55%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
1.35
|
17,230
|
|
|
6/3/2009
|
+0.90 / +4.76%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
1.29
|
62,550
|
|
|
6/2/2009
|
+0.90 / +5.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
1.23
|
33,300
|
|
|
6/1/2009
|
+0.80 / +4.65%
|
17.00
|
18.00
|
16.40
|
18.00
|
18.00
|
1.18
|
314,550
|
|
|
5/29/2009
|
-0.90 / -4.97%
|
17.20
|
17.40
|
17.20
|
17.20
|
17.20
|
1.12
|
176,550
|
|
|
5/28/2009
|
-0.90 / -4.74%
|
18.10
|
18.30
|
18.10
|
18.10
|
18.10
|
1.18
|
108,200
|
|
|
5/27/2009
|
+0.90 / +4.97%
|
18.70
|
19.00
|
18.40
|
19.00
|
19.00
|
1.24
|
379,950
|
|
|
5/26/2009
|
+0.80 / +4.62%
|
18.10
|
18.10
|
18.00
|
18.10
|
18.10
|
1.18
|
137,530
|
|
|
5/25/2009
|
+0.80 / +4.85%
|
17.30
|
17.30
|
17.20
|
17.30
|
17.30
|
1.13
|
222,290
|
|
|
5/22/2009
|
+0.70 / +4.43%
|
16.50
|
16.50
|
15.80
|
16.50
|
16.50
|
1.08
|
638,380
|
|
|
5/21/2009
|
+0.70 / +4.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
1.03
|
69,920
|
|
|
5/20/2009
|
+0.70 / +4.86%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
0.99
|
25,990
|
|
|
5/19/2009
|
+0.60 / +4.35%
|
14.40
|
14.40
|
14.30
|
14.40
|
14.40
|
0.94
|
210,530
|
|
|
5/18/2009
|
-0.40 / -2.82%
|
14.20
|
14.20
|
13.80
|
13.80
|
13.80
|
0.90
|
102,270
|
|
|
5/15/2009
|
+0.30 / +2.16%
|
14.20
|
14.20
|
13.80
|
14.20
|
14.20
|
0.93
|
139,150
|
|
|
5/14/2009
|
+0.60 / +4.51%
|
13.60
|
14.00
|
13.30
|
13.90
|
13.90
|
0.91
|
51,360
|
|
|
5/13/2009
|
-0.30 / -2.21%
|
13.80
|
14.00
|
13.30
|
13.30
|
13.30
|
0.87
|
184,510
|
|
|
5/12/2009
|
+0.60 / +4.62%
|
13.10
|
13.60
|
13.00
|
13.60
|
13.60
|
0.89
|
113,590
|
|
|