Closing price on 11/6/2007
|
|
Open |
49.50 |
High |
50.00 |
Low |
49.00 |
Volume |
38,550 |
Split-adjusted Price |
3.15 |
|
|
LBM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/6/2007
|
-2.50 / -4.85%
|
49.50
|
50.00
|
49.00
|
49.00
|
49.00
|
3.15
|
38,550
|
|
11/5/2007
|
-1.50 / -2.83%
|
51.50
|
54.00
|
51.50
|
51.50
|
51.50
|
3.31
|
14,340
|
|
11/2/2007
|
-1.00 / -1.85%
|
54.00
|
54.00
|
53.00
|
53.00
|
53.00
|
3.41
|
19,400
|
|
11/1/2007
|
0.00 / 0.00%
|
55.00
|
56.00
|
54.00
|
54.00
|
54.00
|
3.47
|
10,880
|
|
10/31/2007
|
-0.50 / -0.92%
|
54.00
|
55.00
|
54.00
|
54.00
|
54.00
|
3.47
|
20,410
|
|
10/30/2007
|
-1.50 / -2.68%
|
55.00
|
56.00
|
54.50
|
54.50
|
54.50
|
3.51
|
26,080
|
|
10/29/2007
|
-0.50 / -0.88%
|
56.00
|
56.50
|
55.50
|
56.00
|
56.00
|
3.60
|
23,130
|
|
10/26/2007
|
-0.50 / -0.88%
|
56.00
|
57.00
|
56.00
|
56.50
|
56.50
|
3.63
|
14,210
|
|
10/25/2007
|
-1.00 / -1.72%
|
59.50
|
60.00
|
57.00
|
57.00
|
57.00
|
3.67
|
26,660
|
|
10/24/2007
|
+2.50 / +4.50%
|
57.50
|
58.00
|
57.00
|
58.00
|
58.00
|
3.73
|
33,950
|
|
10/23/2007
|
-1.50 / -2.63%
|
56.00
|
56.00
|
55.00
|
55.50
|
55.50
|
3.57
|
56,100
|
|
10/22/2007
|
-1.00 / -1.72%
|
58.50
|
58.50
|
57.00
|
57.00
|
57.00
|
3.67
|
26,850
|
|
10/19/2007
|
-0.50 / -0.85%
|
58.00
|
58.50
|
56.50
|
58.00
|
58.00
|
3.73
|
28,400
|
|
10/18/2007
|
-3.00 / -4.88%
|
60.00
|
60.00
|
58.50
|
58.50
|
58.50
|
3.76
|
55,160
|
|
10/17/2007
|
+0.50 / +0.82%
|
63.00
|
63.00
|
61.50
|
61.50
|
61.50
|
3.96
|
63,290
|
|
10/16/2007
|
+0.50 / +0.83%
|
61.50
|
61.50
|
60.50
|
61.00
|
61.00
|
3.92
|
67,260
|
|
10/15/2007
|
+1.00 / +1.68%
|
60.00
|
61.00
|
60.00
|
60.50
|
60.50
|
3.89
|
57,430
|
|
10/12/2007
|
+1.50 / +2.59%
|
59.00
|
60.00
|
59.00
|
59.50
|
59.50
|
3.83
|
76,280
|
|
10/11/2007
|
-1.50 / -2.52%
|
58.50
|
59.00
|
57.00
|
58.00
|
58.00
|
3.73
|
34,750
|
|
10/10/2007
|
0.00 / 0.00%
|
60.00
|
60.50
|
59.00
|
59.50
|
59.50
|
3.83
|
42,800
|
|
10/9/2007
|
0.00 / 0.00%
|
62.00
|
62.00
|
59.00
|
59.50
|
59.50
|
3.83
|
112,600
|
|
10/8/2007
|
+2.50 / +4.39%
|
59.50
|
59.50
|
58.00
|
59.50
|
59.50
|
3.83
|
77,760
|
|
10/5/2007
|
+1.50 / +2.70%
|
54.00
|
57.00
|
54.00
|
57.00
|
57.00
|
3.67
|
52,520
|
|
10/4/2007
|
0.00 / 0.00%
|
55.50
|
56.00
|
55.00
|
55.50
|
55.50
|
3.57
|
46,820
|
|
10/3/2007
|
-0.50 / -0.89%
|
55.00
|
56.00
|
55.00
|
55.50
|
55.50
|
3.57
|
39,480
|
|
10/2/2007
|
0.00 / 0.00%
|
56.50
|
57.00
|
55.00
|
56.00
|
56.00
|
3.60
|
50,060
|
|
10/1/2007
|
+0.50 / +0.90%
|
58.00
|
58.00
|
56.00
|
56.00
|
56.00
|
3.60
|
78,600
|
|
9/28/2007
|
-0.50 / -0.89%
|
56.00
|
56.00
|
55.50
|
55.50
|
55.50
|
3.57
|
51,810
|
|
9/27/2007
|
-0.50 / -0.88%
|
56.00
|
56.50
|
56.00
|
56.00
|
56.00
|
3.60
|
21,300
|
|
9/26/2007
|
+1.00 / +1.80%
|
57.00
|
57.50
|
55.00
|
56.50
|
56.50
|
3.63
|
56,200
|
|
|