|
Closing price on 9/15/2011
|
|
| Open |
8.30 |
| High |
8.30 |
| Low |
7.90 |
| Volume |
97,770 |
| Split-adjusted Price |
0.71 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2011
|
-0.40 / -4.82%
|
8.30
|
8.30
|
7.90
|
7.90
|
7.90
|
0.71
|
97,770
|
|
|
9/14/2011
|
-0.10 / -1.19%
|
8.40
|
8.80
|
8.30
|
8.30
|
8.30
|
0.74
|
77,540
|
|
|
9/13/2011
|
+0.40 / +5.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.40
|
0.75
|
122,310
|
|
|
9/12/2011
|
+0.30 / +3.90%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0.71
|
98,950
|
|
|
9/9/2011
|
+0.30 / +4.05%
|
7.30
|
7.70
|
7.30
|
7.70
|
7.70
|
0.69
|
134,550
|
|
|
9/8/2011
|
+0.10 / +1.37%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.40
|
0.66
|
87,480
|
|
|
9/7/2011
|
+0.30 / +4.29%
|
7.10
|
7.30
|
7.10
|
7.30
|
7.30
|
0.65
|
13,720
|
|
|
9/6/2011
|
-0.30 / -4.11%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.00
|
0.63
|
24,260
|
|
|
9/5/2011
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.30
|
0.65
|
28,710
|
|
|
9/1/2011
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.30
|
0.65
|
60,340
|
|
|
8/31/2011
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
0.64
|
29,840
|
|
|
8/30/2011
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.20
|
7.20
|
7.20
|
0.64
|
7,420
|
|
|
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
|
|
|