|
Closing price on 9/20/2012
|
|
| Open |
9.30 |
| High |
9.30 |
| Low |
9.10 |
| Volume |
23,830 |
| Split-adjusted Price |
0.96 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2012
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.20
|
0.96
|
23,830
|
|
|
9/19/2012
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.30
|
0.97
|
16,950
|
|
|
9/18/2012
|
-0.10 / -1.08%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.20
|
0.96
|
15,160
|
|
|
9/17/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.30
|
0.97
|
490
|
|
|
9/14/2012
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.30
|
0.97
|
4,660
|
|
|
9/13/2012
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
0.96
|
1,030
|
|
|
9/12/2012
|
+0.10 / +1.10%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
0.96
|
1,010
|
|
|
9/11/2012
|
+0.10 / +1.11%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.10
|
0.95
|
5,010
|
|
|
9/10/2012
|
-0.20 / -2.17%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
0.94
|
10,400
|
|
|
9/7/2012
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
0.96
|
4,580
|
|
|
9/6/2012
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.20
|
0.96
|
9,010
|
|
|
9/5/2012
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.80
|
9.20
|
9.20
|
0.96
|
22,630
|
|
|
9/4/2012
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.20
|
0.96
|
16,640
|
|
|
8/31/2012
|
-0.10 / -1.08%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.20
|
0.96
|
13,410
|
|
|
8/30/2012
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.30
|
0.97
|
4,920
|
|
|
8/29/2012
|
+0.30 / +3.33%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.30
|
0.97
|
10,010
|
|
|
8/28/2012
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
0.94
|
330
|
|
|
8/27/2012
|
-0.20 / -2.20%
|
9.00
|
9.10
|
8.80
|
8.90
|
8.90
|
0.93
|
41,300
|
|
|
8/24/2012
|
+0.30 / +3.41%
|
8.50
|
9.20
|
8.50
|
9.10
|
9.10
|
0.95
|
15,310
|
|
|
8/23/2012
|
-0.40 / -4.35%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.80
|
0.92
|
13,430
|
|
|
8/22/2012
|
+0.10 / +1.10%
|
9.00
|
9.30
|
8.80
|
9.20
|
9.20
|
0.96
|
13,640
|
|
|
8/21/2012
|
-0.20 / -2.15%
|
9.30
|
9.30
|
8.90
|
9.10
|
9.10
|
0.95
|
31,380
|
|
|
8/20/2012
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
0.97
|
9,250
|
|
|
8/17/2012
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.40
|
0.98
|
8,470
|
|
|
8/16/2012
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
0.96
|
19,270
|
|
|
8/15/2012
|
-0.10 / -1.08%
|
9.30
|
9.50
|
9.20
|
9.20
|
9.20
|
0.96
|
41,990
|
|
|
8/14/2012
|
0.00 / 0.00%
|
9.30
|
9.60
|
9.30
|
9.30
|
9.30
|
0.97
|
5,810
|
|
|
8/13/2012
|
-0.10 / -1.06%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.30
|
0.97
|
60
|
|
|
8/10/2012
|
-0.20 / -2.08%
|
9.40
|
9.70
|
9.40
|
9.40
|
9.40
|
0.98
|
6,560
|
|
|
8/9/2012
|
+0.20 / +2.13%
|
9.40
|
9.80
|
9.40
|
9.60
|
9.60
|
1.00
|
59,280
|
|
|