|
Closing price on 8/2/2010
|
|
| Open |
17.10 |
| High |
17.10 |
| Low |
16.40 |
| Volume |
81,570 |
| Split-adjusted Price |
1.31 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2010
|
-0.30 / -1.80%
|
17.10
|
17.10
|
16.40
|
16.40
|
16.40
|
1.31
|
81,570
|
|
|
7/30/2010
|
+0.30 / +1.83%
|
16.60
|
16.80
|
16.50
|
16.70
|
16.70
|
1.33
|
101,230
|
|
|
7/29/2010
|
+0.30 / +1.86%
|
16.10
|
16.50
|
16.10
|
16.40
|
16.40
|
1.31
|
84,300
|
|
|
7/28/2010
|
-0.30 / -1.83%
|
16.40
|
16.50
|
16.00
|
16.10
|
16.10
|
1.28
|
149,950
|
|
|
7/27/2010
|
-0.40 / -2.38%
|
17.00
|
17.00
|
16.30
|
16.40
|
16.40
|
1.31
|
149,250
|
|
|
7/26/2010
|
+0.10 / +0.60%
|
16.80
|
17.30
|
16.80
|
16.80
|
16.80
|
1.34
|
142,630
|
|
|
7/23/2010
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.70
|
1.33
|
114,370
|
|
|
7/22/2010
|
-0.80 / -4.49%
|
17.50
|
17.60
|
17.00
|
17.00
|
17.00
|
1.35
|
259,840
|
|
|
7/21/2010
|
+0.80 / +4.71%
|
17.30
|
17.80
|
17.00
|
17.80
|
17.80
|
1.42
|
939,050
|
|
|
7/20/2010
|
+0.40 / +2.41%
|
16.80
|
17.00
|
16.70
|
17.00
|
17.00
|
1.35
|
247,810
|
|
|
7/19/2010
|
+0.10 / +0.61%
|
16.60
|
16.80
|
16.50
|
16.60
|
16.60
|
1.32
|
122,210
|
|
|
7/16/2010
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.40
|
16.50
|
16.50
|
1.31
|
216,640
|
|
|
7/15/2010
|
0.00 / 0.00%
|
16.40
|
16.60
|
16.40
|
16.50
|
16.50
|
1.31
|
107,510
|
|
|
7/14/2010
|
-0.40 / -2.37%
|
17.10
|
17.10
|
16.50
|
16.50
|
16.50
|
1.31
|
89,600
|
|
|
7/13/2010
|
+0.70 / +4.32%
|
16.60
|
16.90
|
16.60
|
16.90
|
16.90
|
1.35
|
98,740
|
|
|
7/12/2010
|
-0.10 / -0.61%
|
16.30
|
16.50
|
16.10
|
16.20
|
16.20
|
1.29
|
89,640
|
|
|
7/9/2010
|
+0.20 / +1.24%
|
16.40
|
16.50
|
16.20
|
16.30
|
16.30
|
1.30
|
123,090
|
|
|
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
|
|
|