|
Closing price on 8/29/2011
|
|
| Open |
7.00 |
| High |
7.20 |
| Low |
7.00 |
| Volume |
21,210 |
| Split-adjusted Price |
0.64 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2011
|
+0.20 / +2.86%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
0.64
|
21,210
|
|
|
8/26/2011
|
-0.10 / -1.41%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
0.63
|
22,590
|
|
|
8/25/2011
|
+0.10 / +1.43%
|
7.10
|
7.10
|
6.90
|
7.10
|
7.10
|
0.63
|
26,430
|
|
|
8/24/2011
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
0.63
|
17,120
|
|
|
8/23/2011
|
-0.10 / -1.41%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
0.63
|
13,500
|
|
|
8/22/2011
|
+0.20 / +2.90%
|
6.90
|
7.20
|
6.90
|
7.10
|
7.10
|
0.63
|
21,540
|
|
|
8/19/2011
|
-0.20 / -2.82%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
0.62
|
17,750
|
|
|
8/18/2011
|
+0.20 / +2.90%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.10
|
0.63
|
21,760
|
|
|
8/17/2011
|
+0.30 / +4.55%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.90
|
0.62
|
7,500
|
|
|
8/16/2011
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0.59
|
4,100
|
|
|
8/15/2011
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
0.58
|
24,690
|
|
|
8/12/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.50
|
0.58
|
26,080
|
|
|
8/11/2011
|
0.00 / 0.00%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.50
|
0.58
|
8,070
|
|
|
8/10/2011
|
+0.10 / +1.56%
|
6.60
|
6.70
|
6.40
|
6.50
|
6.50
|
0.58
|
6,290
|
|
|
8/9/2011
|
-0.30 / -4.48%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
0.57
|
17,630
|
|
|
8/8/2011
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
0.60
|
5,000
|
|
|
8/5/2011
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
0.60
|
710
|
|
|
8/4/2011
|
+0.30 / +4.62%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
0.61
|
12,210
|
|
|
8/3/2011
|
-0.20 / -2.99%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.50
|
0.58
|
14,350
|
|
|
8/2/2011
|
-0.20 / -2.90%
|
6.70
|
6.90
|
6.60
|
6.70
|
6.70
|
0.60
|
7,600
|
|
|
8/1/2011
|
+0.10 / +1.47%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.90
|
0.62
|
6,940
|
|
|
7/29/2011
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.60
|
6.80
|
6.80
|
0.61
|
20,810
|
|
|
7/28/2011
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
0.61
|
3,530
|
|
|
7/27/2011
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
0.61
|
5,630
|
|
|
7/26/2011
|
-0.20 / -2.90%
|
6.80
|
7.00
|
6.70
|
6.70
|
6.70
|
0.60
|
13,000
|
|
|
7/25/2011
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
0.62
|
1,430
|
|
|
7/22/2011
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.60
|
6.90
|
6.90
|
0.62
|
9,840
|
|
|
7/21/2011
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
0.62
|
6,140
|
|
|
7/20/2011
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
0.63
|
14,130
|
|
|
7/19/2011
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.90
|
7.00
|
7.00
|
0.63
|
12,980
|
|
|