|
|
Closing price on 7/24/2008
|
|
| Open |
20.90 |
| High |
20.90 |
| Low |
19.70 |
| Volume |
156,570 |
| Split-adjusted Price |
1.27 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2008
|
-0.30 / -1.48%
|
20.90
|
20.90
|
19.70
|
20.00
|
20.00
|
1.27
|
156,570
|
|
|
7/23/2008
|
-0.60 / -2.87%
|
20.50
|
20.50
|
20.30
|
20.30
|
20.30
|
1.29
|
60,950
|
|
|
7/22/2008
|
-0.60 / -2.79%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
1.33
|
2,010
|
|
|
7/21/2008
|
-0.60 / -2.71%
|
22.10
|
22.50
|
21.50
|
21.50
|
21.50
|
1.37
|
136,960
|
|
|
7/18/2008
|
+0.60 / +2.79%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
1.40
|
82,570
|
|
|
7/17/2008
|
+0.60 / +2.87%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
1.37
|
5,310
|
|
|
7/16/2008
|
+0.60 / +2.96%
|
20.80
|
20.90
|
19.80
|
20.90
|
20.90
|
1.33
|
139,180
|
|
|
7/15/2008
|
+0.50 / +2.53%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
1.29
|
32,410
|
|
|
7/14/2008
|
+0.50 / +2.59%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
1.26
|
7,590
|
|
|
7/11/2008
|
+0.50 / +2.66%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
1.23
|
1,890
|
|
|
7/10/2008
|
+0.50 / +2.73%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
1.19
|
5,200
|
|
|
7/9/2008
|
+0.50 / +2.81%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
1.16
|
1,360
|
|
|
7/8/2008
|
+0.50 / +2.89%
|
16.90
|
17.80
|
16.90
|
17.80
|
17.80
|
1.13
|
166,640
|
|
|
7/7/2008
|
-0.50 / -2.81%
|
18.30
|
18.30
|
17.30
|
17.30
|
17.30
|
1.10
|
94,410
|
|
|
7/4/2008
|
+0.50 / +2.89%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
1.13
|
5,270
|
|
|
7/3/2008
|
+0.50 / +2.98%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
1.10
|
56,330
|
|
|
7/2/2008
|
+0.40 / +2.44%
|
16.80
|
16.80
|
16.40
|
16.80
|
16.80
|
1.07
|
62,040
|
|
|
7/1/2008
|
+0.40 / +2.50%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
1.04
|
21,510
|
|
|
6/30/2008
|
+0.40 / +2.56%
|
15.70
|
16.00
|
15.60
|
16.00
|
16.00
|
1.02
|
79,610
|
|
|
6/27/2008
|
+0.40 / +2.63%
|
14.80
|
15.60
|
14.80
|
15.60
|
15.60
|
0.99
|
72,180
|
|
|
6/26/2008
|
+0.40 / +2.70%
|
15.20
|
15.20
|
14.40
|
15.20
|
15.20
|
0.97
|
98,520
|
|
|
6/25/2008
|
+0.40 / +2.78%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
0.94
|
16,020
|
|
|
6/24/2008
|
+0.40 / +2.86%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
0.91
|
39,780
|
|
|
6/23/2008
|
+0.40 / +2.94%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
0.89
|
52,380
|
|
|
6/20/2008
|
+0.30 / +2.26%
|
13.20
|
13.60
|
13.10
|
13.60
|
13.60
|
0.86
|
52,170
|
|
|
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
|
0.86
|
104,860
|
|
|
6/17/2008
|
+0.20 / +1.48%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
0.87
|
330
|
|
|
6/16/2008
|
+0.20 / +1.50%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
0.86
|
4,290
|
|
|
6/13/2008
|
+0.20 / +1.53%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
0.84
|
1,910
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|