|
Closing price on 12/23/2009
|
|
| Open |
14.50 |
| High |
15.00 |
| Low |
14.30 |
| Volume |
84,700 |
| Split-adjusted Price |
1.12 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2009
|
+0.20 / +1.38%
|
14.50
|
15.00
|
14.30
|
14.70
|
14.70
|
1.12
|
84,700
|
|
|
12/22/2009
|
+0.60 / +4.32%
|
14.40
|
14.50
|
14.00
|
14.50
|
14.50
|
1.10
|
164,690
|
|
|
12/21/2009
|
+0.60 / +4.51%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.90
|
1.06
|
88,620
|
|
|
12/18/2009
|
+0.60 / +4.72%
|
13.30
|
13.30
|
13.20
|
13.30
|
13.30
|
1.01
|
78,500
|
|
|
12/17/2009
|
-0.60 / -4.51%
|
12.90
|
13.10
|
12.70
|
12.70
|
12.70
|
0.97
|
169,870
|
|
|
12/16/2009
|
-0.70 / -5.00%
|
14.00
|
14.00
|
13.30
|
13.30
|
13.30
|
1.01
|
93,670
|
|
|
12/15/2009
|
-0.20 / -1.41%
|
14.00
|
14.50
|
13.80
|
14.00
|
14.00
|
1.07
|
28,630
|
|
|
12/14/2009
|
+0.60 / +4.41%
|
13.60
|
14.20
|
13.60
|
14.20
|
14.20
|
1.08
|
100,450
|
|
|
12/11/2009
|
-0.70 / -4.90%
|
14.30
|
14.30
|
13.60
|
13.60
|
13.60
|
1.04
|
137,080
|
|
|
12/10/2009
|
-0.70 / -4.67%
|
15.00
|
15.20
|
14.30
|
14.30
|
14.30
|
1.09
|
100,090
|
|
|
12/9/2009
|
-0.70 / -4.46%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.00
|
1.14
|
207,860
|
|
|
12/8/2009
|
-0.50 / -3.09%
|
16.20
|
16.30
|
15.60
|
15.70
|
15.70
|
1.20
|
52,180
|
|
|
12/7/2009
|
+0.10 / +0.62%
|
16.10
|
16.30
|
16.00
|
16.20
|
16.20
|
1.23
|
35,180
|
|
|
12/4/2009
|
+0.30 / +1.90%
|
16.20
|
16.40
|
15.60
|
16.10
|
16.10
|
1.23
|
79,070
|
|
|
12/3/2009
|
-0.80 / -4.82%
|
16.00
|
16.50
|
15.80
|
15.80
|
15.80
|
1.20
|
108,380
|
|
|
12/2/2009
|
-0.80 / -4.60%
|
16.80
|
17.30
|
16.60
|
16.60
|
16.60
|
1.26
|
130,470
|
|
|
12/1/2009
|
+0.10 / +0.58%
|
17.80
|
17.90
|
17.20
|
17.40
|
17.40
|
1.32
|
69,990
|
|
|
11/30/2009
|
+0.80 / +4.85%
|
16.40
|
17.30
|
16.30
|
17.30
|
17.30
|
1.32
|
119,550
|
|
|
11/27/2009
|
+0.60 / +3.77%
|
15.20
|
16.60
|
15.20
|
16.50
|
16.50
|
1.26
|
256,300
|
|
|
11/26/2009
|
-0.80 / -4.79%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.90
|
1.21
|
137,330
|
|
|
11/25/2009
|
-0.80 / -4.57%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.70
|
1.27
|
225,290
|
|
|
11/24/2009
|
-0.30 / -1.69%
|
17.70
|
18.00
|
17.30
|
17.50
|
17.50
|
1.33
|
140,090
|
|
|
11/23/2009
|
-0.80 / -4.30%
|
18.30
|
18.70
|
17.70
|
17.80
|
17.80
|
1.36
|
176,820
|
|
|
11/20/2009
|
-0.80 / -4.12%
|
19.30
|
19.40
|
18.60
|
18.60
|
18.60
|
1.42
|
67,510
|
|
|
11/19/2009
|
+0.90 / +4.86%
|
18.70
|
19.40
|
18.50
|
19.40
|
19.40
|
1.48
|
305,610
|
|
|
11/18/2009
|
-0.50 / -2.63%
|
18.30
|
18.50
|
18.10
|
18.50
|
18.50
|
1.41
|
178,740
|
|
|
11/17/2009
|
-0.60 / -3.06%
|
20.50
|
20.50
|
19.00
|
19.00
|
19.00
|
1.45
|
307,530
|
|
|
11/16/2009
|
+0.90 / +4.81%
|
19.60
|
19.60
|
19.20
|
19.60
|
19.60
|
1.49
|
132,000
|
|
|
11/13/2009
|
+0.80 / +4.47%
|
17.70
|
18.70
|
17.60
|
18.70
|
18.70
|
1.42
|
483,050
|
|
|
11/12/2009
|
+0.80 / +4.68%
|
17.70
|
17.90
|
17.60
|
17.90
|
17.90
|
1.36
|
163,050
|
|
|