|
Closing price on 9/29/2010
|
|
| Open |
13.80 |
| High |
13.90 |
| Low |
13.70 |
| Volume |
105,020 |
| Split-adjusted Price |
1.15 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2010
|
-0.40 / -2.82%
|
13.80
|
13.90
|
13.70
|
13.80
|
13.80
|
1.15
|
105,020
|
|
|
9/28/2010
|
+0.10 / +0.71%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.20
|
1.13
|
77,440
|
|
|
9/27/2010
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.10
|
14.10
|
14.10
|
1.12
|
80,190
|
|
|
9/24/2010
|
+0.10 / +0.71%
|
13.80
|
14.20
|
13.80
|
14.10
|
14.10
|
1.12
|
69,300
|
|
|
9/23/2010
|
-0.10 / -0.71%
|
14.20
|
14.20
|
13.70
|
14.00
|
14.00
|
1.11
|
114,850
|
|
|
9/22/2010
|
-0.10 / -0.70%
|
14.40
|
14.40
|
14.10
|
14.10
|
14.10
|
1.12
|
63,510
|
|
|
9/21/2010
|
-0.20 / -1.39%
|
14.40
|
14.50
|
14.10
|
14.20
|
14.20
|
1.13
|
44,480
|
|
|
9/20/2010
|
+0.10 / +0.70%
|
14.80
|
14.80
|
14.40
|
14.40
|
14.40
|
1.15
|
91,980
|
|
|
9/17/2010
|
+0.60 / +4.38%
|
13.70
|
14.30
|
13.70
|
14.30
|
14.30
|
1.14
|
160,620
|
|
|
9/16/2010
|
-0.10 / -0.72%
|
13.80
|
13.90
|
13.50
|
13.70
|
13.70
|
1.09
|
57,190
|
|
|
9/15/2010
|
-0.20 / -1.43%
|
13.80
|
14.00
|
13.80
|
13.80
|
13.80
|
1.10
|
89,070
|
|
|
9/14/2010
|
+0.30 / +2.19%
|
14.00
|
14.00
|
13.50
|
14.00
|
14.00
|
1.11
|
38,360
|
|
|
9/13/2010
|
-0.50 / -3.52%
|
14.40
|
14.40
|
13.50
|
13.70
|
13.70
|
1.09
|
129,570
|
|
|
9/10/2010
|
-0.50 / -3.40%
|
14.70
|
15.30
|
14.20
|
14.20
|
14.20
|
1.13
|
269,580
|
|
|
9/9/2010
|
+0.70 / +5.00%
|
14.50
|
14.70
|
14.10
|
14.70
|
14.70
|
1.17
|
172,080
|
|
|
9/8/2010
|
-0.30 / -2.10%
|
14.10
|
14.10
|
13.60
|
14.00
|
14.00
|
1.11
|
116,810
|
|
|
9/7/2010
|
-0.40 / -2.72%
|
14.50
|
15.00
|
14.20
|
14.30
|
14.30
|
1.14
|
140,560
|
|
|
9/6/2010
|
+0.70 / +5.00%
|
14.40
|
14.70
|
14.30
|
14.70
|
14.70
|
1.17
|
175,650
|
|
|
9/1/2010
|
+0.10 / +0.72%
|
14.10
|
14.20
|
13.70
|
14.00
|
14.00
|
1.11
|
110,930
|
|
|
8/31/2010
|
+0.40 / +2.96%
|
13.60
|
14.10
|
13.20
|
13.90
|
13.90
|
1.11
|
106,960
|
|
|
8/30/2010
|
+0.60 / +4.65%
|
13.40
|
13.50
|
13.40
|
13.50
|
13.50
|
1.07
|
23,370
|
|
|
8/27/2010
|
0.00 / 0.00%
|
12.50
|
13.00
|
12.50
|
12.90
|
12.90
|
1.03
|
60,750
|
|
|
8/26/2010
|
0.00 / 0.00%
|
13.20
|
13.30
|
12.60
|
12.90
|
12.90
|
1.03
|
74,110
|
|
|
8/25/2010
|
-0.60 / -4.44%
|
13.00
|
13.10
|
12.90
|
12.90
|
12.90
|
1.03
|
158,980
|
|
|
8/24/2010
|
-0.70 / -4.93%
|
13.80
|
14.00
|
13.50
|
13.50
|
13.50
|
1.07
|
137,850
|
|
|
8/23/2010
|
-0.20 / -1.39%
|
14.20
|
14.30
|
14.00
|
14.20
|
14.20
|
1.13
|
74,320
|
|
|
8/20/2010
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.10
|
14.40
|
14.40
|
1.15
|
99,250
|
|
|
8/19/2010
|
-0.10 / -0.69%
|
14.50
|
14.80
|
14.30
|
14.30
|
14.30
|
1.14
|
75,030
|
|
|
8/18/2010
|
-0.50 / -3.36%
|
14.80
|
15.00
|
14.30
|
14.40
|
14.40
|
1.15
|
105,210
|
|
|
8/17/2010
|
-0.60 / -3.87%
|
15.00
|
15.40
|
14.90
|
14.90
|
14.90
|
1.19
|
62,860
|
|
|