Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Louisiana-Pacific Corp (NY: LPX )

89.39 -2.90 (-3.14%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 7.987 8.166 7.924 8.058 429,293 +0.17(+2.17%)
Nov 27, 2002 7.078 7.969 7.033 7.888 733,724 +0.81(+11.44%)
Nov 26, 2002 7.132 7.222 6.925 7.078 329,447 -0.08(-1.13%)
Nov 25, 2002 7.186 7.267 7.078 7.159 507,903 -0.05(-0.75%)
Nov 22, 2002 7.186 7.357 7.105 7.213 833,459 +0.05(+0.75%)
Nov 21, 2002 6.799 7.159 6.745 7.159 695,475 +0.45(+6.70%)
Nov 20, 2002 6.655 6.790 6.655 6.709 626,873 +0.05(+0.81%)
Nov 19, 2002 6.251 6.709 6.251 6.655 1,262,975 +0.36(+5.71%)
Nov 18, 2002 6.664 6.736 6.224 6.296 484,331 -0.36(-5.41%)
Nov 15, 2002 6.628 6.655 6.386 6.655 708,929 -0.06(-0.94%)
Nov 14, 2002 6.431 6.718 6.296 6.718 748,956 +0.32(+5.06%)
Nov 13, 2002 6.098 6.449 6.026 6.395 342,234 +0.28(+4.56%)
Nov 12, 2002 6.017 6.278 5.873 6.116 332,338 +0.11(+1.80%)
Nov 11, 2002 6.278 6.278 5.981 6.008 277,856 -0.33(-5.25%)
Nov 08, 2002 6.458 6.557 6.206 6.341 488,667 -0.14(-2.22%)
Nov 07, 2002 6.835 6.844 6.431 6.485 922,742 -0.40(-5.75%)
Nov 06, 2002 6.548 6.889 6.503 6.880 1,005,021 +0.36(+5.52%)
Nov 05, 2002 6.619 6.619 6.350 6.521 486,555 -0.10(-1.49%)
Nov 04, 2002 6.431 6.700 6.341 6.619 743,953 +0.30(+4.69%)
Nov 01, 2002 5.936 6.323 5.882 6.323 343,679 +0.26(+4.30%)
Oct 31, 2002 5.855 6.224 5.855 6.062 580,953 +0.21(+3.53%)
Oct 30, 2002 5.846 6.035 5.594 5.855 266,849 -0.08(-1.36%)
Oct 29, 2002 5.855 5.936 5.486 5.936 922,297 +0.04(+0.76%)
Oct 28, 2002 6.026 6.251 5.729 5.891 3,238,771 +0.26(+4.63%)
Oct 25, 2002 5.441 5.666 5.216 5.630 672,571 +0.13(+2.29%)
Oct 24, 2002 5.747 5.756 5.396 5.504 575,616 -0.23(-4.08%)
Oct 23, 2002 5.738 5.837 5.486 5.738 627,095 +0.07(+1.27%)
Oct 22, 2002 5.792 5.792 5.576 5.666 301,984 -0.09(-1.56%)
Oct 21, 2002 5.585 5.792 5.504 5.756 3,257,784 +0.08(+1.43%)
Oct 18, 2002 5.837 5.891 5.468 5.675 781,645 -0.12(-2.02%)
Oct 17, 2002 5.936 6.152 5.792 5.792 426,736 +0.05(+0.94%)
Oct 16, 2002 5.936 6.044 5.702 5.738 593,517 -0.29(-4.78%)
Oct 15, 2002 5.396 6.026 5.360 6.026 830,345 +0.72(+13.56%)
Oct 14, 2002 5.378 5.378 5.171 5.306 565,942 -0.08(-1.50%)
Oct 11, 2002 5.109 5.594 5.082 5.387 1,041,935 +0.35(+6.96%)
Oct 10, 2002 4.857 5.234 4.812 5.037 886,940 +0.18(+3.70%)
Oct 09, 2002 5.351 5.387 4.857 4.857 484,776 -0.58(-10.74%)
Oct 08, 2002 5.531 5.549 5.252 5.441 1,047,828 -0.18(-3.20%)
Oct 07, 2002 5.585 5.684 5.441 5.621 547,930 -0.05(-0.95%)
Oct 04, 2002 5.729 5.801 5.630 5.675 558,382 -0.05(-0.94%)
Oct 03, 2002 10.07 5.999 5.621 5.729 1,315,678 +0.69(+13.75%)
Oct 02, 2002 6.296 6.305 5.037 5.037 905,953 -1.35(-21.13%)
Oct 01, 2002 5.801 6.386 5.567 6.386 702,591 +0.57(+9.74%)
Sep 30, 2002 5.675 5.837 5.378 5.819 794,654 +0.05(+0.94%)
Sep 27, 2002 5.846 5.891 5.621 5.765 493,115 -0.08(-1.38%)
Sep 26, 2002 5.711 5.819 5.558 5.846 362,914 +0.22(+4.00%)
Sep 25, 2002 5.711 5.756 5.369 5.621 810,999 -0.09(-1.57%)
Sep 24, 2002 5.531 5.711 5.441 5.711 667,011 -0.04(-0.78%)
Sep 23, 2002 5.774 5.837 5.558 5.756 411,503 -0.09(-1.54%)
Sep 20, 2002 5.774 5.909 5.765 5.846 822,118 +0.13(+2.36%)
Sep 19, 2002 6.206 6.251 5.666 5.711 525,359 -0.67(-10.56%)
Sep 18, 2002 6.386 6.404 6.179 6.386 364,582 -0.04(-0.70%)
Sep 17, 2002 6.539 6.637 6.314 6.431 289,197 -0.02(-0.28%)
Sep 16, 2002 6.548 6.583 6.296 6.449 303,318 -0.19(-2.85%)
Sep 13, 2002 6.637 6.655 6.422 6.637 331,004 -0.02(-0.27%)
Sep 12, 2002 6.521 6.799 6.296 6.655 597,853 -0.18(-2.63%)
Sep 11, 2002 7.024 7.150 6.826 6.835 597,519 -0.18(-2.56%)
Sep 10, 2002 6.700 7.015 6.691 7.015 363,804 +0.38(+5.69%)
Sep 09, 2002 6.431 6.700 6.116 6.637 477,993 +0.22(+3.51%)
Sep 06, 2002 6.359 6.521 6.296 6.413 1,634,451 +0.09(+1.42%)
Sep 05, 2002 6.583 6.637 6.260 6.323 421,844 -0.35(-5.26%)
Sep 04, 2002 6.646 6.745 6.386 6.673 487,889 +0.02(+0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.