|
Closing price on 9/3/2013
|
|
| Open |
14.00 |
| High |
14.50 |
| Low |
14.00 |
| Volume |
4,000 |
| Split-adjusted Price |
1.67 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2013
|
+0.10 / +0.70%
|
14.00
|
14.50
|
14.00
|
14.40
|
14.40
|
1.67
|
4,000
|
|
|
8/30/2013
|
0.00 / 0.00%
|
13.70
|
14.30
|
13.70
|
14.30
|
14.30
|
1.66
|
8,550
|
|
|
8/29/2013
|
+0.90 / +6.72%
|
13.30
|
14.30
|
13.00
|
14.30
|
14.30
|
1.66
|
38,310
|
|
|
8/28/2013
|
-0.60 / -4.29%
|
14.00
|
14.10
|
13.40
|
13.40
|
13.40
|
1.55
|
63,460
|
|
|
8/27/2013
|
-0.10 / -0.71%
|
14.50
|
14.50
|
13.90
|
14.00
|
14.00
|
1.62
|
19,220
|
|
|
8/26/2013
|
0.00 / 0.00%
|
14.00
|
14.50
|
14.00
|
14.10
|
14.10
|
1.64
|
11,130
|
|
|
8/23/2013
|
+0.10 / +0.71%
|
14.20
|
14.30
|
13.80
|
14.10
|
14.10
|
1.64
|
17,770
|
|
|
8/22/2013
|
-0.40 / -2.78%
|
13.80
|
14.10
|
13.70
|
14.00
|
14.00
|
1.62
|
11,510
|
|
|
8/21/2013
|
+0.50 / +3.60%
|
14.10
|
14.40
|
13.90
|
14.40
|
14.40
|
1.67
|
64,150
|
|
|
8/20/2013
|
-0.20 / -1.42%
|
14.40
|
14.50
|
13.30
|
13.90
|
13.90
|
1.61
|
24,290
|
|
|
8/19/2013
|
+0.20 / +1.44%
|
13.80
|
14.70
|
13.00
|
14.10
|
14.10
|
1.64
|
32,090
|
|
|
8/16/2013
|
+0.30 / +2.21%
|
13.40
|
13.90
|
13.30
|
13.90
|
13.90
|
1.61
|
13,180
|
|
|
8/15/2013
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
1.58
|
3,600
|
|
|
8/14/2013
|
+0.30 / +2.26%
|
13.30
|
13.80
|
13.30
|
13.60
|
13.60
|
1.58
|
7,750
|
|
|
8/13/2013
|
-0.50 / -3.62%
|
13.80
|
13.80
|
13.20
|
13.30
|
13.30
|
1.54
|
13,480
|
|
|
8/12/2013
|
+0.30 / +2.22%
|
14.00
|
14.00
|
13.50
|
13.80
|
13.80
|
1.60
|
6,730
|
|
|
8/9/2013
|
+0.50 / +3.85%
|
13.10
|
13.50
|
13.00
|
13.50
|
13.50
|
1.57
|
28,120
|
|
|
8/8/2013
|
+0.50 / +4.00%
|
12.50
|
13.30
|
12.50
|
13.00
|
13.00
|
1.51
|
64,650
|
|
|
8/7/2013
|
+0.10 / +0.81%
|
12.40
|
12.50
|
11.60
|
12.50
|
12.50
|
1.45
|
3,970
|
|
|
8/6/2013
|
-0.50 / -3.88%
|
12.40
|
12.80
|
12.00
|
12.40
|
12.40
|
1.44
|
4,110
|
|
|
8/5/2013
|
+0.30 / +2.38%
|
12.90
|
12.90
|
12.60
|
12.90
|
12.90
|
1.50
|
10,030
|
|
|
8/2/2013
|
+0.10 / +0.80%
|
12.80
|
12.80
|
12.50
|
12.60
|
12.60
|
1.46
|
1,010
|
|
|
8/1/2013
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.50
|
1.45
|
3,700
|
|
|
7/31/2013
|
-0.20 / -1.56%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.60
|
1.46
|
3,200
|
|
|
7/30/2013
|
+0.50 / +4.07%
|
11.50
|
12.80
|
11.50
|
12.80
|
12.80
|
1.49
|
30
|
|
|
7/29/2013
|
-0.50 / -3.91%
|
12.60
|
12.60
|
12.30
|
12.30
|
12.30
|
1.43
|
6,400
|
|
|
7/26/2013
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
1.49
|
330
|
|
|
7/25/2013
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.80
|
1.49
|
3,330
|
|
|
7/24/2013
|
+0.30 / +2.40%
|
12.60
|
12.90
|
12.50
|
12.80
|
12.80
|
1.49
|
7,250
|
|
|
7/23/2013
|
-0.30 / -2.34%
|
12.00
|
12.80
|
12.00
|
12.50
|
12.50
|
1.45
|
1,770
|
|
|