|
Closing price on 8/8/2011
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.60 |
| Volume |
5,000 |
| Split-adjusted Price |
0.60 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/18/2011
|
-0.20 / -2.74%
|
7.50
|
7.50
|
7.10
|
7.10
|
7.10
|
0.63
|
6,380
|
|
|
7/15/2011
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.30
|
0.65
|
4,610
|
|
|
7/14/2011
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.10
|
7.30
|
7.30
|
0.65
|
12,270
|
|
|
7/13/2011
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.20
|
7.30
|
7.30
|
0.65
|
7,780
|
|
|
7/12/2011
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.20
|
7.50
|
7.50
|
0.67
|
142,320
|
|
|
7/11/2011
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.20
|
7.50
|
7.50
|
0.67
|
11,850
|
|
|
7/8/2011
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.40
|
7.40
|
7.40
|
0.66
|
9,140
|
|
|
7/7/2011
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
0.66
|
420
|
|
|
7/6/2011
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.40
|
0.66
|
11,060
|
|
|
7/5/2011
|
+0.20 / +2.78%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.40
|
0.66
|
8,390
|
|
|
7/4/2011
|
-0.10 / -1.37%
|
7.50
|
7.60
|
7.20
|
7.20
|
7.20
|
0.64
|
18,990
|
|
|
7/1/2011
|
-0.20 / -2.67%
|
7.40
|
7.60
|
7.30
|
7.30
|
7.30
|
0.65
|
36,300
|
|
|
6/30/2011
|
-0.10 / -1.32%
|
7.60
|
7.70
|
7.40
|
7.50
|
7.50
|
0.67
|
2,850
|
|
|
6/29/2011
|
+0.10 / +1.33%
|
7.70
|
7.70
|
7.40
|
7.60
|
7.60
|
0.68
|
38,030
|
|
|
6/28/2011
|
+0.10 / +1.35%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.50
|
0.67
|
22,810
|
|
|