|
Closing price on 6/5/2008
|
|
| Open |
12.90 |
| High |
12.90 |
| Low |
12.90 |
| Volume |
14,010 |
| Split-adjusted Price |
0.82 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2008
|
-0.20 / -1.53%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
0.82
|
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
|
0.86
|
100
|
|
|
5/30/2008
|
-0.20 / -1.44%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
0.87
|
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
|
0.90
|
5,590
|
|
|
5/22/2008
|
-0.20 / -1.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
0.91
|
6,100
|
|
|
5/21/2008
|
-0.20 / -1.36%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
0.92
|
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
|
0.95
|
2,830
|
|
|
5/16/2008
|
-0.30 / -1.92%
|
15.30
|
15.60
|
15.30
|
15.30
|
15.30
|
0.97
|
51,350
|
|
|
5/15/2008
|
-0.30 / -1.89%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
0.99
|
3,360
|
|
|
5/14/2008
|
-0.30 / -1.85%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
1.01
|
2,170
|
|
|
5/13/2008
|
-0.30 / -1.82%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
1.03
|
7,570
|
|
|
5/12/2008
|
-0.30 / -1.79%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
1.05
|
10,510
|
|
|
5/9/2008
|
-0.30 / -1.75%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
1.07
|
13,100
|
|
|
5/8/2008
|
-0.30 / -1.72%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
1.09
|
7,740
|
|
|
5/7/2008
|
-0.30 / -1.69%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
1.11
|
10,940
|
|
|
5/6/2008
|
-0.30 / -1.67%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
1.12
|
15,140
|
|
|
5/5/2008
|
-0.30 / -1.64%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
1.14
|
15,320
|
|
|
4/29/2008
|
-0.30 / -1.61%
|
18.90
|
18.90
|
18.30
|
18.30
|
18.30
|
1.16
|
56,460
|
|
|
4/28/2008
|
+0.30 / +1.64%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
1.18
|
4,910
|
|
|
4/25/2008
|
+0.30 / +1.67%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
1.16
|
26,100
|
|
|
4/24/2008
|
+0.30 / +1.69%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
1.14
|
38,380
|
|
|
4/23/2008
|
+0.30 / +1.72%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
1.12
|
47,090
|
|
|
4/22/2008
|
+0.30 / +1.75%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
1.11
|
14,390
|
|
|
4/21/2008
|
+0.30 / +1.79%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
1.09
|
47,850
|
|
|
4/18/2008
|
+0.30 / +1.82%
|
16.80
|
16.80
|
16.20
|
16.80
|
16.80
|
1.07
|
48,630
|
|
|
4/17/2008
|
+0.30 / +1.85%
|
15.90
|
16.50
|
15.90
|
16.50
|
16.50
|
1.05
|
63,830
|
|
|