Closing price on 8/23/2007
|
|
Open |
66.50 |
High |
66.50 |
Low |
65.00 |
Volume |
119,530 |
Split-adjusted Price |
2.60 |
|
|
LBM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/23/2007
|
+3.00 / +4.72%
|
66.50
|
66.50
|
65.00
|
66.50
|
66.50
|
2.60
|
119,530
|
|
8/22/2007
|
+3.00 / +4.96%
|
63.50
|
63.50
|
63.50
|
63.50
|
63.50
|
2.49
|
26,530
|
|
8/21/2007
|
+2.50 / +4.31%
|
60.50
|
60.50
|
60.00
|
60.50
|
60.50
|
2.37
|
60,480
|
|
8/20/2007
|
+2.00 / +3.57%
|
54.00
|
58.00
|
54.00
|
58.00
|
58.00
|
2.27
|
46,610
|
|
8/17/2007
|
-1.50 / -2.61%
|
60.00
|
60.00
|
56.00
|
56.00
|
56.00
|
2.19
|
65,180
|
|
8/16/2007
|
+2.50 / +4.55%
|
57.50
|
57.50
|
57.00
|
57.50
|
57.50
|
2.25
|
68,870
|
|
8/15/2007
|
+2.50 / +4.76%
|
55.00
|
55.00
|
54.00
|
55.00
|
55.00
|
2.15
|
32,290
|
|
8/14/2007
|
+2.50 / +5.00%
|
52.00
|
52.50
|
50.50
|
52.50
|
52.50
|
2.05
|
51,330
|
|
8/13/2007
|
-0.50 / -0.99%
|
50.50
|
50.50
|
48.00
|
50.00
|
50.00
|
1.96
|
38,170
|
|
8/10/2007
|
0.00 / 0.00%
|
53.00
|
53.00
|
48.00
|
50.50
|
50.50
|
1.98
|
93,610
|
|
8/9/2007
|
+2.40 / +4.99%
|
50.50
|
50.50
|
50.50
|
50.50
|
50.50
|
1.98
|
1,100
|
|
8/8/2007
|
+2.20 / +4.79%
|
48.10
|
48.10
|
48.10
|
48.10
|
48.10
|
1.88
|
11,930
|
|
8/7/2007
|
+2.10 / +4.79%
|
45.90
|
45.90
|
45.90
|
45.90
|
45.90
|
1.80
|
24,100
|
|
8/6/2007
|
+2.00 / +4.78%
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
1.71
|
75,110
|
|
8/3/2007
|
-2.10 / -4.78%
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
1.64
|
10,490
|
|
8/2/2007
|
-2.30 / -4.98%
|
43.90
|
44.00
|
43.90
|
43.90
|
43.90
|
1.72
|
19,740
|
|
8/1/2007
|
+0.60 / +1.32%
|
45.60
|
46.20
|
43.40
|
46.20
|
46.20
|
1.81
|
34,130
|
|
7/31/2007
|
-2.40 / -5.00%
|
46.00
|
46.00
|
45.60
|
45.60
|
45.60
|
1.78
|
4,730
|
|
7/30/2007
|
-2.50 / -4.95%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
1.88
|
510
|
|
7/27/2007
|
-2.50 / -4.72%
|
50.50
|
50.50
|
50.50
|
50.50
|
50.50
|
1.98
|
9,920
|
|
7/26/2007
|
-2.50 / -4.50%
|
53.50
|
53.50
|
53.00
|
53.00
|
53.00
|
2.07
|
10,080
|
|
7/25/2007
|
0.00 / 0.00%
|
55.50
|
56.00
|
55.50
|
55.50
|
55.50
|
2.17
|
10,080
|
|
7/24/2007
|
0.00 / 0.00%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
2.17
|
16,190
|
|
7/23/2007
|
-2.50 / -4.31%
|
57.00
|
57.00
|
55.50
|
55.50
|
55.50
|
2.17
|
13,210
|
|
7/20/2007
|
-1.00 / -1.69%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
2.27
|
14,840
|
|
7/19/2007
|
-1.00 / -1.67%
|
60.00
|
60.00
|
59.00
|
59.00
|
59.00
|
2.31
|
12,230
|
|
7/18/2007
|
-1.50 / -2.44%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
2.35
|
28,210
|
|
7/17/2007
|
+2.50 / +4.24%
|
59.00
|
61.50
|
58.00
|
61.50
|
61.50
|
2.41
|
23,400
|
|
7/16/2007
|
-1.00 / -1.67%
|
60.00
|
60.00
|
59.00
|
59.00
|
59.00
|
2.31
|
10,800
|
|
7/13/2007
|
0.00 / 0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
2.35
|
16,950
|
|
|