|
|
Closing price on 7/8/2010
|
|
| Open |
16.40 |
| High |
16.50 |
| Low |
16.00 |
| Volume |
133,580 |
| Split-adjusted Price |
1.28 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2010
|
-0.10 / -0.62%
|
16.40
|
16.50
|
16.00
|
16.10
|
16.10
|
1.28
|
133,580
|
|
|
7/7/2010
|
+0.20 / +1.25%
|
16.30
|
16.50
|
16.00
|
16.20
|
16.20
|
1.29
|
149,160
|
|
|
7/6/2010
|
-0.60 / -3.61%
|
16.60
|
16.60
|
16.00
|
16.00
|
16.00
|
1.27
|
140,760
|
|
|
7/5/2010
|
+0.10 / +0.61%
|
16.90
|
16.90
|
16.40
|
16.60
|
16.60
|
1.32
|
64,430
|
|
|
7/2/2010
|
+0.10 / +0.61%
|
16.70
|
16.70
|
16.30
|
16.50
|
16.50
|
1.31
|
141,680
|
|
|
7/1/2010
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.20
|
16.40
|
16.40
|
1.31
|
102,670
|
|
|
6/30/2010
|
-0.40 / -2.40%
|
16.10
|
16.60
|
16.10
|
16.30
|
16.30
|
1.30
|
171,550
|
|
|
6/29/2010
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.70
|
16.70
|
16.70
|
1.33
|
152,840
|
|
|
6/28/2010
|
-0.10 / -0.60%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.70
|
1.33
|
92,640
|
|
|
6/25/2010
|
-0.40 / -2.33%
|
16.80
|
17.20
|
16.80
|
16.80
|
16.80
|
1.34
|
213,310
|
|
|
6/24/2010
|
-0.30 / -1.71%
|
17.60
|
17.60
|
17.00
|
17.20
|
17.20
|
1.37
|
104,540
|
|
|
6/23/2010
|
+0.70 / +4.17%
|
17.00
|
17.60
|
16.70
|
17.50
|
17.50
|
1.39
|
375,850
|
|
|
6/22/2010
|
-0.60 / -3.45%
|
17.40
|
17.40
|
16.80
|
16.80
|
16.80
|
1.34
|
149,470
|
|
|
6/21/2010
|
+0.30 / +1.75%
|
17.40
|
17.60
|
17.30
|
17.40
|
17.40
|
1.39
|
299,920
|
|
|
6/18/2010
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
1.36
|
352,590
|
|
|
6/17/2010
|
-0.40 / -2.29%
|
17.50
|
17.50
|
17.10
|
17.10
|
17.10
|
1.36
|
106,840
|
|
|
6/16/2010
|
-0.20 / -1.13%
|
17.90
|
18.00
|
17.50
|
17.50
|
17.50
|
1.39
|
216,690
|
|
|
6/15/2010
|
+0.50 / +2.91%
|
17.30
|
17.90
|
17.00
|
17.70
|
17.70
|
1.41
|
443,180
|
|
|
6/14/2010
|
+0.80 / +4.88%
|
16.40
|
17.20
|
16.40
|
17.20
|
17.20
|
1.37
|
753,270
|
|
|
6/11/2010
|
+0.30 / +1.86%
|
16.10
|
16.50
|
16.10
|
16.40
|
16.40
|
1.31
|
108,800
|
|
|
6/10/2010
|
+0.10 / +0.63%
|
16.00
|
16.20
|
15.60
|
16.10
|
16.10
|
1.28
|
54,310
|
|
|
6/9/2010
|
-0.20 / -1.23%
|
16.30
|
16.30
|
15.80
|
16.00
|
16.00
|
1.27
|
68,780
|
|
|
6/8/2010
|
+0.10 / +0.62%
|
15.80
|
16.20
|
15.80
|
16.20
|
16.20
|
1.29
|
94,600
|
|
|
6/7/2010
|
-0.80 / -4.73%
|
16.10
|
16.40
|
16.10
|
16.10
|
16.10
|
1.28
|
152,660
|
|
|
6/4/2010
|
-0.20 / -1.17%
|
17.10
|
17.20
|
16.80
|
16.90
|
16.90
|
1.35
|
109,260
|
|
|
6/3/2010
|
+0.80 / +4.91%
|
16.70
|
17.10
|
16.30
|
17.10
|
17.10
|
1.36
|
365,900
|
|
|
6/2/2010
|
-0.20 / -1.21%
|
16.10
|
16.50
|
16.10
|
16.30
|
16.30
|
1.30
|
109,970
|
|
|
6/1/2010
|
+0.10 / +0.61%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.50
|
1.31
|
108,760
|
|
|
5/31/2010
|
-0.70 / -4.09%
|
16.30
|
16.90
|
16.30
|
16.40
|
16.40
|
1.31
|
182,690
|
|
|
5/28/2010
|
+0.80 / +4.91%
|
16.90
|
17.10
|
16.60
|
17.10
|
17.10
|
1.36
|
246,380
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:45:02 PM
|
|
|
|
|