|
Closing price on 11/26/2008
|
|
| Open |
15.90 |
| High |
16.00 |
| Low |
15.70 |
| Volume |
28,770 |
| Split-adjusted Price |
1.08 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2008
|
-0.80 / -4.85%
|
15.90
|
16.00
|
15.70
|
15.70
|
15.70
|
1.08
|
28,770
|
|
|
11/25/2008
|
-0.50 / -2.94%
|
17.10
|
17.10
|
16.50
|
16.50
|
16.50
|
1.13
|
29,350
|
|
|
11/24/2008
|
+0.30 / +1.80%
|
17.30
|
17.30
|
16.70
|
17.00
|
17.00
|
1.17
|
71,400
|
|
|
11/21/2008
|
-0.80 / -4.57%
|
16.80
|
17.50
|
16.70
|
16.70
|
16.70
|
1.15
|
46,710
|
|
|
11/20/2008
|
-0.90 / -4.89%
|
17.60
|
17.80
|
17.50
|
17.50
|
17.50
|
1.20
|
65,750
|
|
|
11/19/2008
|
-0.10 / -0.54%
|
18.50
|
19.00
|
17.80
|
18.40
|
18.40
|
1.26
|
40,970
|
|
|
11/18/2008
|
-0.70 / -3.65%
|
18.60
|
19.00
|
18.40
|
18.50
|
18.50
|
1.27
|
35,950
|
|
|
11/17/2008
|
-0.70 / -3.52%
|
19.20
|
20.00
|
19.20
|
19.20
|
19.20
|
1.32
|
58,020
|
|
|
11/14/2008
|
+0.90 / +4.74%
|
19.90
|
19.90
|
19.20
|
19.90
|
19.90
|
1.36
|
108,740
|
|
|
11/13/2008
|
+0.30 / +1.60%
|
17.80
|
19.50
|
17.80
|
19.00
|
19.00
|
1.30
|
112,190
|
|
|
11/12/2008
|
-0.90 / -4.59%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
1.28
|
5,990
|
|
|
11/11/2008
|
-1.00 / -4.85%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
1.34
|
35,820
|
|
|
11/10/2008
|
-1.00 / -4.63%
|
21.10
|
21.10
|
20.60
|
20.60
|
20.60
|
1.41
|
104,920
|
|
|
11/7/2008
|
-1.10 / -4.85%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
1.48
|
6,300
|
|
|
11/6/2008
|
-1.10 / -4.62%
|
22.70
|
23.80
|
22.70
|
22.70
|
22.70
|
1.56
|
92,920
|
|
|
11/5/2008
|
+0.20 / +0.85%
|
24.50
|
24.50
|
23.60
|
23.80
|
23.80
|
1.63
|
125,230
|
|
|
11/4/2008
|
+0.60 / +2.61%
|
22.50
|
23.60
|
22.00
|
23.60
|
23.60
|
1.62
|
77,810
|
|
|
11/3/2008
|
+0.80 / +3.60%
|
21.50
|
23.00
|
21.10
|
23.00
|
23.00
|
1.58
|
41,320
|
|
|
10/31/2008
|
+1.00 / +4.72%
|
21.20
|
22.20
|
21.20
|
22.20
|
22.20
|
1.52
|
59,230
|
|
|
10/30/2008
|
+0.20 / +0.95%
|
21.00
|
21.20
|
20.00
|
21.20
|
21.20
|
1.45
|
41,320
|
|
|
10/29/2008
|
-1.10 / -4.98%
|
23.00
|
23.00
|
21.00
|
21.00
|
21.00
|
1.44
|
335,110
|
|
|
10/28/2008
|
-1.10 / -4.74%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
1.52
|
10,760
|
|
|
10/27/2008
|
-1.20 / -4.92%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
1.59
|
1,200
|
|
|
10/24/2008
|
-1.20 / -4.69%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
1.67
|
12,540
|
|
|
10/23/2008
|
-1.30 / -4.83%
|
25.60
|
26.00
|
25.60
|
25.60
|
25.60
|
1.76
|
57,670
|
|
|
10/22/2008
|
+1.20 / +4.67%
|
25.70
|
26.90
|
25.50
|
26.90
|
26.90
|
1.84
|
125,560
|
|
|
10/21/2008
|
+1.20 / +4.90%
|
25.70
|
25.70
|
25.00
|
25.70
|
25.70
|
1.76
|
62,220
|
|
|
10/20/2008
|
+1.10 / +4.70%
|
24.50
|
24.50
|
24.20
|
24.50
|
24.50
|
1.68
|
184,250
|
|
|
10/17/2008
|
+0.50 / +2.18%
|
23.50
|
23.50
|
22.00
|
23.40
|
23.40
|
1.60
|
48,210
|
|
|
10/16/2008
|
+0.10 / +0.44%
|
21.70
|
22.90
|
21.70
|
22.90
|
22.90
|
1.57
|
57,770
|
|
|