|
Closing price on 7/9/2012
|
|
| Open |
8.80 |
| High |
8.80 |
| Low |
8.70 |
| Volume |
24,610 |
| Split-adjusted Price |
0.91 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2012
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
0.91
|
24,610
|
|
|
7/6/2012
|
+0.10 / +1.15%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.80
|
0.92
|
13,260
|
|
|
7/5/2012
|
+0.10 / +1.16%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
0.91
|
19,990
|
|
|
7/4/2012
|
-0.10 / -1.15%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.60
|
0.90
|
24,200
|
|
|
7/3/2012
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.70
|
8.70
|
8.70
|
0.91
|
48,240
|
|
|
7/2/2012
|
-0.40 / -4.40%
|
9.40
|
9.40
|
8.70
|
8.70
|
8.70
|
0.91
|
24,570
|
|
|
6/29/2012
|
-0.10 / -1.09%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.10
|
0.95
|
6,050
|
|
|
6/28/2012
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.10
|
9.20
|
9.20
|
0.96
|
43,200
|
|
|
6/27/2012
|
+0.10 / +1.06%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.50
|
0.99
|
12,310
|
|
|
6/26/2012
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
0.98
|
19,470
|
|
|
6/25/2012
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.50
|
0.99
|
20,010
|
|
|
6/22/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0.99
|
31,060
|
|
|
6/21/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0.99
|
20,000
|
|
|
6/20/2012
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.50
|
0.99
|
16,110
|
|
|
6/19/2012
|
-0.10 / -1.04%
|
9.50
|
9.80
|
9.50
|
9.50
|
9.50
|
0.99
|
18,280
|
|
|
6/18/2012
|
+0.20 / +2.13%
|
9.40
|
9.70
|
9.40
|
9.60
|
9.60
|
1.00
|
7,160
|
|
|
6/15/2012
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.40
|
9.40
|
0.98
|
8,740
|
|
|
6/14/2012
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.40
|
0.98
|
35,010
|
|
|
6/13/2012
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
0.99
|
8,560
|
|
|
6/12/2012
|
-0.10 / -1.04%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.50
|
0.99
|
27,090
|
|
|
6/11/2012
|
-0.10 / -1.03%
|
9.60
|
9.80
|
9.60
|
9.60
|
9.60
|
1.00
|
13,020
|
|
|
6/8/2012
|
-0.10 / -1.02%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.70
|
1.01
|
28,210
|
|
|
6/7/2012
|
+0.30 / +3.16%
|
9.70
|
9.90
|
9.60
|
9.80
|
9.80
|
1.02
|
37,200
|
|
|
6/6/2012
|
+0.10 / +1.06%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
0.99
|
27,990
|
|
|
6/5/2012
|
+0.20 / +2.17%
|
9.40
|
9.50
|
9.20
|
9.40
|
9.40
|
0.98
|
35,000
|
|
|
6/4/2012
|
-0.20 / -2.13%
|
9.40
|
9.60
|
9.20
|
9.20
|
9.20
|
0.96
|
4,880
|
|
|
6/1/2012
|
-0.10 / -1.05%
|
9.50
|
9.70
|
9.40
|
9.40
|
9.40
|
0.98
|
15,490
|
|
|
5/31/2012
|
-0.10 / -1.04%
|
9.50
|
9.70
|
9.40
|
9.50
|
9.50
|
0.99
|
34,950
|
|
|
5/30/2012
|
+0.10 / +1.05%
|
9.30
|
9.90
|
9.30
|
9.60
|
9.60
|
1.00
|
34,130
|
|
|
5/29/2012
|
-0.30 / -3.06%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.50
|
0.99
|
34,930
|
|
|