|
|
Closing price on 9/21/2009
|
|
| Open |
17.40 |
| High |
17.70 |
| Low |
17.20 |
| Volume |
646,440 |
| Split-adjusted Price |
1.35 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2009
|
+0.80 / +4.73%
|
17.40
|
17.70
|
17.20
|
17.70
|
17.70
|
1.35
|
646,440
|
|
|
9/18/2009
|
-0.20 / -1.17%
|
17.00
|
17.20
|
16.90
|
16.90
|
16.90
|
1.29
|
165,700
|
|
|
9/17/2009
|
-0.10 / -0.58%
|
17.20
|
17.40
|
16.90
|
17.10
|
17.10
|
1.30
|
289,830
|
|
|
9/16/2009
|
+0.50 / +2.99%
|
16.70
|
17.50
|
16.50
|
17.20
|
17.20
|
1.31
|
440,250
|
|
|
9/15/2009
|
-0.10 / -0.60%
|
16.80
|
16.90
|
16.50
|
16.70
|
16.70
|
1.27
|
218,820
|
|
|
9/14/2009
|
-0.20 / -1.18%
|
17.00
|
17.30
|
16.80
|
16.80
|
16.80
|
1.28
|
134,520
|
|
|
9/11/2009
|
-0.30 / -1.73%
|
17.70
|
17.70
|
17.00
|
17.00
|
17.00
|
1.29
|
285,660
|
|
|
9/10/2009
|
+0.80 / +4.85%
|
16.50
|
17.30
|
16.50
|
17.30
|
17.30
|
1.32
|
453,440
|
|
|
9/9/2009
|
-0.30 / -1.79%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.50
|
1.26
|
178,890
|
|
|
9/8/2009
|
+0.60 / +3.70%
|
16.20
|
16.80
|
16.20
|
16.80
|
16.80
|
1.28
|
207,050
|
|
|
9/7/2009
|
-0.60 / -3.57%
|
16.50
|
16.60
|
16.00
|
16.20
|
16.20
|
1.23
|
180,620
|
|
|
9/4/2009
|
-0.20 / -1.18%
|
17.00
|
17.30
|
16.60
|
16.80
|
16.80
|
1.28
|
279,880
|
|
|
9/3/2009
|
-0.10 / -0.58%
|
16.90
|
17.30
|
16.80
|
17.00
|
17.00
|
1.29
|
197,190
|
|
|
9/1/2009
|
-0.40 / -2.29%
|
17.00
|
17.40
|
16.90
|
17.10
|
17.10
|
1.30
|
161,300
|
|
|
8/31/2009
|
+0.50 / +2.94%
|
17.30
|
17.80
|
17.20
|
17.50
|
17.50
|
1.33
|
392,720
|
|
|
8/28/2009
|
-0.30 / -1.73%
|
16.80
|
17.20
|
16.80
|
17.00
|
17.00
|
1.29
|
284,410
|
|
|
8/27/2009
|
+0.80 / +4.85%
|
16.40
|
17.30
|
16.40
|
17.30
|
17.30
|
1.32
|
433,290
|
|
|
8/26/2009
|
-0.10 / -0.60%
|
16.40
|
16.80
|
16.30
|
16.50
|
16.50
|
1.26
|
200,140
|
|
|
8/25/2009
|
0.00 / 0.00%
|
16.20
|
16.60
|
16.10
|
16.60
|
16.60
|
1.26
|
132,790
|
|
|
8/24/2009
|
-0.10 / -0.60%
|
16.70
|
16.90
|
16.30
|
16.60
|
16.60
|
1.26
|
163,250
|
|
|
8/21/2009
|
+0.10 / +0.60%
|
17.30
|
17.40
|
16.70
|
16.70
|
16.70
|
1.27
|
518,630
|
|
|
8/20/2009
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.00
|
16.60
|
16.60
|
1.26
|
179,410
|
|
|
8/19/2009
|
+0.40 / +2.47%
|
16.50
|
16.60
|
16.20
|
16.60
|
16.60
|
1.26
|
148,620
|
|
|
8/18/2009
|
+0.40 / +2.53%
|
15.40
|
16.40
|
15.30
|
16.20
|
16.20
|
1.23
|
228,690
|
|
|
8/17/2009
|
-0.70 / -4.24%
|
16.30
|
16.40
|
15.80
|
15.80
|
15.80
|
1.20
|
92,870
|
|
|
8/14/2009
|
-0.10 / -0.60%
|
16.10
|
16.60
|
16.00
|
16.50
|
16.50
|
1.26
|
202,170
|
|
|
8/13/2009
|
-0.70 / -4.05%
|
18.00
|
18.00
|
16.60
|
16.60
|
16.60
|
1.26
|
343,580
|
|
|
8/12/2009
|
+0.80 / +4.85%
|
17.30
|
17.30
|
16.80
|
17.30
|
17.30
|
1.32
|
800,300
|
|
|
8/11/2009
|
+0.70 / +4.43%
|
16.00
|
16.50
|
15.90
|
16.50
|
16.50
|
1.26
|
354,740
|
|
|
8/10/2009
|
+0.70 / +4.64%
|
15.50
|
15.80
|
15.30
|
15.80
|
15.80
|
1.20
|
125,210
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|