|
Closing price on 8/25/2010
|
|
| Open |
13.00 |
| High |
13.10 |
| Low |
12.90 |
| Volume |
158,980 |
| Split-adjusted Price |
1.03 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2010
|
-0.60 / -4.44%
|
13.00
|
13.10
|
12.90
|
12.90
|
12.90
|
1.03
|
158,980
|
|
|
8/24/2010
|
-0.70 / -4.93%
|
13.80
|
14.00
|
13.50
|
13.50
|
13.50
|
1.07
|
137,850
|
|
|
8/23/2010
|
-0.20 / -1.39%
|
14.20
|
14.30
|
14.00
|
14.20
|
14.20
|
1.13
|
74,320
|
|
|
8/20/2010
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.10
|
14.40
|
14.40
|
1.15
|
99,250
|
|
|
8/19/2010
|
-0.10 / -0.69%
|
14.50
|
14.80
|
14.30
|
14.30
|
14.30
|
1.14
|
75,030
|
|
|
8/18/2010
|
-0.50 / -3.36%
|
14.80
|
15.00
|
14.30
|
14.40
|
14.40
|
1.15
|
105,210
|
|
|
8/17/2010
|
-0.60 / -3.87%
|
15.00
|
15.40
|
14.90
|
14.90
|
14.90
|
1.19
|
62,860
|
|
|
8/16/2010
|
+0.60 / +4.03%
|
15.20
|
15.50
|
14.70
|
15.50
|
15.50
|
1.23
|
139,710
|
|
|
8/13/2010
|
+0.70 / +4.93%
|
14.20
|
14.90
|
14.00
|
14.90
|
14.90
|
1.19
|
108,640
|
|
|
8/12/2010
|
-0.70 / -4.70%
|
14.50
|
14.80
|
14.20
|
14.20
|
14.20
|
1.13
|
256,760
|
|
|
8/11/2010
|
+0.70 / +4.93%
|
14.70
|
14.90
|
14.20
|
14.90
|
14.90
|
1.19
|
148,450
|
|
|
8/10/2010
|
-0.60 / -4.05%
|
14.80
|
14.80
|
14.10
|
14.20
|
14.20
|
1.13
|
308,980
|
|
|
8/9/2010
|
-0.60 / -3.90%
|
15.50
|
15.50
|
14.70
|
14.80
|
14.80
|
1.18
|
164,340
|
|
|
8/6/2010
|
-0.30 / -1.91%
|
15.60
|
15.80
|
15.40
|
15.40
|
15.40
|
1.23
|
160,620
|
|
|
8/5/2010
|
-0.20 / -1.26%
|
15.90
|
16.00
|
15.70
|
15.70
|
15.70
|
1.25
|
100,370
|
|
|
8/4/2010
|
-0.30 / -1.85%
|
16.10
|
16.20
|
15.70
|
15.90
|
15.90
|
1.27
|
131,940
|
|
|
8/3/2010
|
-0.20 / -1.22%
|
16.40
|
16.60
|
16.20
|
16.20
|
16.20
|
1.29
|
137,700
|
|
|
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
|
|
|