|
|
Closing price on 8/31/2009
|
|
| Open |
17.30 |
| High |
17.80 |
| Low |
17.20 |
| Volume |
392,720 |
| Split-adjusted Price |
1.28 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2009
|
+0.50 / +2.94%
|
17.30
|
17.80
|
17.20
|
17.50
|
17.50
|
1.28
|
392,720
|
|
|
8/28/2009
|
-0.30 / -1.73%
|
16.80
|
17.20
|
16.80
|
17.00
|
17.00
|
1.25
|
284,410
|
|
|
8/27/2009
|
+0.80 / +4.85%
|
16.40
|
17.30
|
16.40
|
17.30
|
17.30
|
1.27
|
433,290
|
|
|
8/26/2009
|
-0.10 / -0.60%
|
16.40
|
16.80
|
16.30
|
16.50
|
16.50
|
1.21
|
200,140
|
|
|
8/25/2009
|
0.00 / 0.00%
|
16.20
|
16.60
|
16.10
|
16.60
|
16.60
|
1.22
|
132,790
|
|
|
8/24/2009
|
-0.10 / -0.60%
|
16.70
|
16.90
|
16.30
|
16.60
|
16.60
|
1.22
|
163,250
|
|
|
8/21/2009
|
+0.10 / +0.60%
|
17.30
|
17.40
|
16.70
|
16.70
|
16.70
|
1.23
|
518,630
|
|
|
8/20/2009
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.00
|
16.60
|
16.60
|
1.22
|
179,410
|
|
|
8/19/2009
|
+0.40 / +2.47%
|
16.50
|
16.60
|
16.20
|
16.60
|
16.60
|
1.22
|
148,620
|
|
|
8/18/2009
|
+0.40 / +2.53%
|
15.40
|
16.40
|
15.30
|
16.20
|
16.20
|
1.19
|
228,690
|
|
|
8/17/2009
|
-0.70 / -4.24%
|
16.30
|
16.40
|
15.80
|
15.80
|
15.80
|
1.16
|
92,870
|
|
|
8/14/2009
|
-0.10 / -0.60%
|
16.10
|
16.60
|
16.00
|
16.50
|
16.50
|
1.21
|
202,170
|
|
|
8/13/2009
|
-0.70 / -4.05%
|
18.00
|
18.00
|
16.60
|
16.60
|
16.60
|
1.22
|
343,580
|
|
|
8/12/2009
|
+0.80 / +4.85%
|
17.30
|
17.30
|
16.80
|
17.30
|
17.30
|
1.27
|
800,300
|
|
|
8/11/2009
|
+0.70 / +4.43%
|
16.00
|
16.50
|
15.90
|
16.50
|
16.50
|
1.21
|
354,740
|
|
|
8/10/2009
|
+0.70 / +4.64%
|
15.50
|
15.80
|
15.30
|
15.80
|
15.80
|
1.16
|
125,210
|
|
|
8/7/2009
|
-0.10 / -0.66%
|
15.10
|
15.50
|
15.00
|
15.10
|
15.10
|
1.11
|
63,590
|
|
|
8/6/2009
|
+0.70 / +4.83%
|
14.80
|
15.20
|
14.80
|
15.20
|
15.20
|
1.12
|
295,890
|
|
|
8/5/2009
|
-0.10 / -0.68%
|
14.50
|
14.80
|
14.50
|
14.50
|
14.50
|
1.06
|
86,140
|
|
|
8/4/2009
|
+0.10 / +0.69%
|
14.60
|
14.80
|
14.50
|
14.60
|
14.60
|
1.07
|
82,430
|
|
|
8/3/2009
|
-0.10 / -0.68%
|
14.50
|
14.80
|
14.40
|
14.50
|
14.50
|
1.06
|
89,780
|
|
|
7/31/2009
|
+0.10 / +0.69%
|
14.50
|
14.80
|
14.50
|
14.60
|
14.60
|
1.07
|
71,460
|
|
|
7/30/2009
|
+0.20 / +1.40%
|
13.90
|
14.70
|
13.80
|
14.50
|
14.50
|
1.06
|
71,500
|
|
|
7/29/2009
|
-0.50 / -3.38%
|
14.60
|
14.60
|
14.20
|
14.30
|
14.30
|
1.05
|
78,620
|
|
|
7/28/2009
|
-0.70 / -4.52%
|
15.00
|
15.40
|
14.80
|
14.80
|
14.80
|
1.09
|
97,500
|
|
|
7/27/2009
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.00
|
15.50
|
15.50
|
1.14
|
168,480
|
|
|
7/24/2009
|
+0.70 / +4.73%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
1.14
|
72,370
|
|
|
7/23/2009
|
+0.70 / +4.96%
|
13.90
|
14.80
|
13.90
|
14.80
|
14.80
|
1.09
|
71,910
|
|
|
7/22/2009
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.00
|
14.10
|
14.10
|
1.04
|
26,890
|
|
|
7/21/2009
|
+0.60 / +4.44%
|
13.90
|
14.10
|
13.50
|
14.10
|
14.10
|
1.04
|
87,770
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|