|
|
Closing price on 8/20/2008
|
|
| Open |
34.00 |
| High |
34.00 |
| Low |
32.50 |
| Volume |
249,150 |
| Split-adjusted Price |
2.16 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2008
|
+1.60 / +4.94%
|
34.00
|
34.00
|
32.50
|
34.00
|
34.00
|
2.16
|
249,150
|
|
|
8/19/2008
|
+1.50 / +4.85%
|
32.40
|
32.40
|
32.00
|
32.40
|
32.40
|
2.06
|
253,990
|
|
|
8/18/2008
|
+1.40 / +4.75%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
1.96
|
22,570
|
|
|
8/15/2008
|
+0.80 / +2.79%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
1.87
|
4,300
|
|
|
8/14/2008
|
+0.80 / +2.87%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
1.82
|
2,570
|
|
|
8/13/2008
|
+0.80 / +2.95%
|
27.90
|
27.90
|
27.50
|
27.90
|
27.90
|
1.77
|
117,150
|
|
|
8/12/2008
|
+0.70 / +2.65%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
1.72
|
31,050
|
|
|
8/11/2008
|
+0.70 / +2.72%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
1.68
|
8,800
|
|
|
8/8/2008
|
+0.70 / +2.80%
|
25.70
|
25.70
|
25.60
|
25.70
|
25.70
|
1.63
|
165,350
|
|
|
8/7/2008
|
+0.70 / +2.88%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
1.59
|
54,510
|
|
|
8/6/2008
|
+0.70 / +2.97%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
1.54
|
79,550
|
|
|
8/5/2008
|
-0.70 / -2.88%
|
23.60
|
24.50
|
23.60
|
23.60
|
23.60
|
1.50
|
264,340
|
|
|
8/4/2008
|
+0.70 / +2.97%
|
24.30
|
24.30
|
23.00
|
24.30
|
24.30
|
1.54
|
133,460
|
|
|
8/1/2008
|
+0.60 / +2.61%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
1.50
|
13,700
|
|
|
7/31/2008
|
+0.60 / +2.68%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
1.46
|
68,330
|
|
|
7/30/2008
|
+0.60 / +2.75%
|
22.40
|
22.40
|
21.30
|
22.40
|
22.40
|
1.42
|
142,990
|
|
|
7/29/2008
|
+0.60 / +2.83%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
1.38
|
1,300
|
|
|
7/28/2008
|
+0.60 / +2.91%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
1.35
|
1,700
|
|
|
7/25/2008
|
+0.60 / +3.00%
|
20.60
|
20.60
|
20.00
|
20.60
|
20.60
|
1.31
|
100,630
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|