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

Louisiana-Pacific Corp (NY: LPX )

88.50 -0.89 (-1.00%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Dec 31, 2003 16.30 16.32 15.94 16.08 1,133,417 -0.24(-1.49%)
Dec 30, 2003 16.17 16.32 16.13 16.32 790,523 +0.08(+0.50%)
Dec 29, 2003 16.11 16.28 15.97 16.24 1,065,594 +0.14(+0.89%)
Dec 26, 2003 15.97 16.16 15.96 16.10 352,677 +0.13(+0.79%)
Dec 24, 2003 15.92 16.13 15.75 15.97 354,568 -0.04(-0.22%)
Dec 23, 2003 15.73 16.02 15.65 16.01 1,151,762 +0.25(+1.60%)
Dec 22, 2003 15.60 15.76 15.47 15.76 702,242 +0.15(+0.98%)
Dec 19, 2003 15.38 15.69 15.31 15.60 1,340,998 +0.29(+1.88%)
Dec 18, 2003 15.02 15.51 14.88 15.32 2,422,048 -0.28(-1.79%)
Dec 17, 2003 15.15 15.61 15.05 15.60 1,518,116 +0.30(+1.94%)
Dec 16, 2003 15.29 15.33 14.95 15.30 1,926,275 +0.00(+0.00%)
Dec 15, 2003 15.74 15.92 15.17 15.30 2,132,634 -0.22(-1.39%)
Dec 12, 2003 15.73 15.78 15.38 15.51 1,768,837 -0.20(-1.26%)
Dec 11, 2003 15.59 15.96 15.55 15.71 1,720,138 +0.13(+0.81%)
Dec 10, 2003 16.19 16.19 15.49 15.59 2,533,343 -0.65(-3.99%)
Dec 09, 2003 16.35 16.43 16.05 16.23 2,123,628 -0.01(-0.06%)
Dec 08, 2003 16.22 16.25 15.87 16.24 2,662,762 +0.03(+0.17%)
Dec 05, 2003 16.86 16.94 16.54 16.22 780,294 -0.67(-3.99%)
Dec 04, 2003 16.95 17.03 16.50 16.89 1,509,110 -0.07(-0.42%)
Dec 03, 2003 17.21 17.22 16.88 16.96 1,284,072 -0.22(-1.26%)
Dec 02, 2003 17.06 17.30 16.99 17.18 2,291,406 +0.13(+0.74%)
Dec 01, 2003 16.30 17.17 16.28 17.05 1,843,998 +0.78(+4.81%)
Nov 28, 2003 16.32 16.51 16.10 16.27 268,066 -0.05(-0.33%)
Nov 26, 2003 16.15 16.50 16.15 16.32 1,524,231 +0.17(+1.06%)
Nov 25, 2003 15.69 16.14 15.69 16.15 1,593,277 +0.42(+2.69%)
Nov 24, 2003 15.92 15.92 15.66 15.73 1,956,184 -0.21(-1.30%)
Nov 21, 2003 15.69 15.96 15.53 15.94 1,797,189 +0.25(+1.61%)
Nov 20, 2003 15.69 15.96 15.57 15.69 1,249,049 -0.11(-0.68%)
Nov 19, 2003 15.64 16.01 15.64 15.79 845,782 +0.06(+0.40%)
Nov 18, 2003 15.68 16.09 15.67 15.73 960,524 +0.08(+0.52%)
Nov 17, 2003 15.71 15.98 15.45 15.65 1,161,658 -0.23(-1.47%)
Nov 14, 2003 15.62 16.11 15.55 15.88 1,651,537 +0.32(+2.08%)
Nov 13, 2003 15.74 15.74 15.44 15.56 1,159,767 -0.18(-1.14%)
Nov 12, 2003 15.47 15.78 15.47 15.74 1,522,341 +0.28(+1.80%)
Nov 11, 2003 15.92 15.79 15.24 15.46 2,429,719 -0.46(-2.88%)
Nov 10, 2003 16.23 16.23 15.87 15.92 1,975,418 -0.67(-4.06%)
Nov 07, 2003 16.68 16.84 16.51 16.59 1,739,484 +0.00(+0.00%)
Nov 06, 2003 16.05 16.76 16.01 16.59 3,631,181 +0.58(+3.65%)
Nov 05, 2003 17.09 17.12 15.64 16.01 6,136,173 -1.17(-6.81%)
Nov 04, 2003 17.09 17.12 16.95 17.18 2,106,444 +0.08(+0.47%)
Nov 03, 2003 17.11 17.16 17.05 17.10 1,498,992 -0.01(-0.05%)
Oct 31, 2003 16.94 17.17 16.91 17.11 2,332,655 +0.16(+0.96%)
Oct 30, 2003 16.33 17.13 16.33 16.94 3,610,167 +0.52(+3.18%)
Oct 29, 2003 15.92 16.42 15.87 16.42 1,997,322 +0.27(+1.67%)
Oct 28, 2003 15.73 16.16 15.68 16.15 2,285,513 +0.42(+2.69%)
Oct 27, 2003 15.49 15.83 15.42 15.73 1,615,291 +0.38(+2.46%)
Oct 24, 2003 15.06 15.42 15.06 15.35 1,855,450 +0.06(+0.41%)
Oct 23, 2003 14.95 15.31 14.84 15.29 1,942,397 +0.35(+2.35%)
Oct 22, 2003 14.93 15.38 14.71 14.94 2,063,810 -0.15(-1.01%)
Oct 21, 2003 14.98 15.24 14.97 15.09 1,186,563 -0.01(-0.06%)
Oct 20, 2003 15.02 15.15 14.61 15.10 1,237,930 +0.08(+0.54%)
Oct 17, 2003 14.93 15.06 14.75 15.02 943,180 +0.09(+0.60%)
Oct 16, 2003 14.84 15.00 14.82 14.93 1,090,499 +0.09(+0.61%)
Oct 15, 2003 14.84 14.94 14.56 14.84 1,431,058 +0.01(+0.06%)
Oct 14, 2003 14.39 14.83 14.39 14.83 2,044,242 +0.44(+3.06%)
Oct 13, 2003 14.03 14.42 14.00 14.39 1,023,344 +0.36(+2.56%)
Oct 10, 2003 13.87 14.07 13.81 14.03 654,989 +0.11(+0.77%)
Oct 09, 2003 14.08 14.21 13.96 13.92 1,611,066 -0.04(-0.26%)
Oct 08, 2003 13.39 13.96 13.34 13.96 1,965,523 +0.67(+5.08%)
Oct 07, 2003 13.46 13.35 13.10 13.28 747,383 -0.18(-1.34%)
Oct 06, 2003 13.24 13.24 13.10 13.46 843,558 +0.30(+2.25%)
Oct 03, 2003 13.28 13.37 13.12 13.17 967,307 +0.24(+1.88%)
Oct 02, 2003 12.83 13.04 12.77 12.92 946,849 +0.15(+1.20%)
Oct 01, 2003 12.58 12.72 12.33 12.77 996,437 +0.38(+3.05%)
Sep 30, 2003 12.50 12.58 12.10 12.39 1,235,151 -0.15(-1.22%)
Sep 29, 2003 12.03 12.55 12.03 12.55 920,720 +0.51(+4.26%)
Sep 26, 2003 12.46 12.46 12.03 12.03 2,219,358 -0.47(-3.74%)
Sep 25, 2003 13.06 13.19 12.48 12.50 1,529,123 -0.47(-3.61%)
Sep 24, 2003 13.49 13.49 12.96 12.97 933,729 -0.40(-2.96%)
Sep 23, 2003 12.96 13.37 12.92 13.37 1,076,601 +0.40(+3.12%)
Sep 22, 2003 13.09 13.10 12.59 12.96 823,989 -0.13(-0.96%)
Sep 19, 2003 13.04 13.47 12.97 13.09 1,308,866 -0.30(-2.22%)
Sep 18, 2003 13.27 13.46 13.10 13.38 1,223,587 +0.13(+1.02%)
Sep 17, 2003 13.49 13.81 13.24 13.25 2,027,786 -0.20(-1.47%)
Sep 16, 2003 13.13 13.47 13.13 13.45 2,065,700 +0.47(+3.60%)
Sep 15, 2003 12.95 13.02 12.83 12.98 1,912,154 +0.25(+1.98%)
Sep 12, 2003 12.33 12.73 12.32 12.73 923,945 +0.40(+3.29%)
Sep 11, 2003 12.41 12.49 12.05 12.32 1,325,766 -0.36(-2.84%)
Sep 10, 2003 12.59 12.68 12.26 12.68 1,328,879 +0.00(+0.00%)
Sep 09, 2003 12.61 12.91 12.59 12.68 1,080,604 +0.09(+0.71%)
Sep 08, 2003 12.46 12.68 12.42 12.59 1,554,028 +0.29(+2.34%)
Sep 05, 2003 12.50 12.51 12.12 12.30 1,803,749 -0.24(-1.94%)
Sep 04, 2003 12.14 12.62 12.12 12.55 1,920,604 -0.12(-0.92%)
Sep 03, 2003 12.56 12.68 12.42 12.66 2,374,238 +0.22(+1.81%)
Sep 02, 2003 12.10 12.54 12.07 12.44 3,761,045 +0.61(+5.17%)
Aug 29, 2003 11.94 12.05 11.75 11.83 1,055,143 -0.16(-1.35%)
Aug 28, 2003 11.80 12.05 11.60 11.99 1,225,144 +0.23(+1.99%)
Aug 27, 2003 11.56 11.92 11.51 11.76 1,082,160 +0.18(+1.55%)
Aug 26, 2003 11.26 11.65 11.24 11.58 1,245,268 +0.24(+2.14%)
Aug 25, 2003 11.17 11.43 11.11 11.33 672,222 +0.07(+0.64%)
Aug 22, 2003 11.58 11.59 11.21 11.26 1,438,730 -0.35(-3.02%)
Aug 21, 2003 11.92 11.96 11.58 11.61 1,583,270 -0.28(-2.34%)
Aug 20, 2003 11.94 12.14 11.86 11.89 1,039,021 -0.04(-0.38%)
Aug 19, 2003 11.44 11.96 11.20 11.94 1,724,363 +0.49(+4.32%)
Aug 18, 2003 11.46 11.51 11.40 11.44 811,870 +0.02(+0.16%)
Aug 15, 2003 11.62 11.62 11.35 11.42 547,473 -0.06(-0.55%)
Aug 14, 2003 11.02 11.65 10.95 11.49 1,972,305 +0.65(+5.98%)
Aug 13, 2003 10.86 10.93 10.79 10.84 1,113,515 -0.09(-0.82%)
Aug 12, 2003 10.84 11.00 10.64 10.93 903,153 +0.09(+0.83%)
Aug 11, 2003 10.91 10.97 10.74 10.84 709,358 +0.02(+0.17%)
Aug 08, 2003 10.63 10.87 10.53 10.82 740,935 +0.22(+2.04%)
Aug 07, 2003 10.66 10.82 10.48 10.60 540,246 -0.14(-1.34%)
Aug 06, 2003 10.50 10.86 10.48 10.75 1,034,129 +0.40(+3.82%)
Aug 05, 2003 10.52 10.66 10.34 10.35 1,210,912 -0.35(-3.28%)
Aug 04, 2003 10.97 10.97 10.52 10.70 1,023,010 -0.20(-1.82%)
Aug 01, 2003 10.94 11.14 10.77 10.90 1,171,442 -0.03(-0.25%)
Jul 31, 2003 10.71 11.17 10.71 10.93 1,431,392 +0.36(+3.40%)
Jul 30, 2003 10.57 10.86 10.49 10.57 1,538,240 +0.49(+4.82%)
Jul 29, 2003 10.93 10.97 9.848 10.08 3,322,755 -0.94(-8.49%)
Jul 28, 2003 11.15 11.15 10.95 11.02 615,741 -0.16(-1.45%)
Jul 25, 2003 10.79 11.22 10.70 11.18 828,993 +0.33(+3.07%)
Jul 24, 2003 10.70 10.95 10.61 10.85 861,348 +0.23(+2.20%)
Jul 23, 2003 10.70 10.74 10.39 10.61 810,091 -0.10(-0.92%)
Jul 22, 2003 10.79 10.79 10.43 10.71 1,440,842 -0.10(-0.91%)
Jul 21, 2003 10.66 10.81 10.50 10.81 1,064,593 +0.09(+0.84%)
Jul 18, 2003 10.65 10.73 10.46 10.72 1,056,810 +0.08(+0.76%)
Jul 17, 2003 10.57 10.70 10.49 10.64 1,083,828 -0.01(-0.08%)
Jul 16, 2003 10.70 10.70 10.50 10.65 626,414 +0.02(+0.17%)
Jul 15, 2003 10.63 10.74 10.48 10.63 928,837 -0.04(-0.42%)
Jul 14, 2003 10.72 10.78 10.34 10.68 644,093 -0.04(-0.42%)
Jul 11, 2003 10.47 10.79 10.34 10.72 798,751 +0.26(+2.49%)
Jul 10, 2003 10.73 10.73 10.31 10.46 915,495 -0.27(-2.51%)
Jul 09, 2003 10.25 10.77 10.18 10.73 2,256,716 +0.58(+5.67%)
Jul 08, 2003 10.21 10.35 10.03 10.15 1,175,667 -0.05(-0.53%)
Jul 07, 2003 9.893 10.25 9.893 10.21 1,416,382 +0.34(+3.46%)
Jul 03, 2003 9.992 10.03 9.803 9.866 378,472 -0.18(-1.79%)
Jul 02, 2003 9.893 10.20 9.803 10.05 1,312,313 +0.16(+1.64%)
Jul 01, 2003 9.893 10.07 9.714 9.884 1,103,841 +0.13(+1.38%)
Jun 30, 2003 10.25 10.28 9.615 9.750 1,138,753 -0.29(-2.87%)
Jun 27, 2003 9.956 10.15 9.732 10.04 1,396,368 +0.13(+1.27%)
Jun 26, 2003 9.642 9.929 9.525 9.911 1,093,612 +0.21(+2.13%)
Jun 25, 2003 9.624 9.938 9.534 9.705 717,252 +0.21(+2.18%)
Jun 24, 2003 9.669 9.669 9.354 9.498 1,201,462 -0.22(-2.31%)
Jun 23, 2003 9.714 9.803 9.435 9.723 835,664 -0.08(-0.83%)
Jun 20, 2003 9.723 9.848 9.606 9.803 804,866 +0.17(+1.77%)
Jun 19, 2003 9.651 9.992 9.633 9.633 614,740 -0.04(-0.46%)
Jun 18, 2003 9.696 9.893 9.444 9.678 547,807 -0.07(-0.74%)
Jun 17, 2003 9.965 9.974 9.642 9.750 573,935 +0.00(+0.00%)
Jun 16, 2003 9.444 9.983 9.435 9.750 760,281 +0.30(+3.14%)
Jun 13, 2003 9.615 9.759 9.300 9.453 562,149 -0.21(-2.14%)
Jun 12, 2003 9.579 9.768 9.543 9.660 669,554 +0.16(+1.70%)
Jun 11, 2003 9.624 9.669 9.399 9.498 660,326 -0.10(-1.03%)
Jun 10, 2003 9.102 9.777 9.093 9.597 809,202 +0.51(+5.64%)
Jun 09, 2003 9.291 9.354 9.003 9.084 652,431 -0.24(-2.60%)
Jun 06, 2003 9.705 9.884 9.318 9.327 1,502,883 -0.29(-2.99%)
Jun 05, 2003 9.444 9.714 9.120 9.615 1,081,938 +0.17(+1.81%)
Jun 04, 2003 8.904 9.714 8.904 9.444 3,040,791 +0.64(+7.25%)
Jun 03, 2003 8.814 8.814 8.616 8.805 697,461 -0.05(-0.61%)
Jun 02, 2003 8.679 8.976 8.661 8.859 1,169,885 +0.19(+2.18%)
May 30, 2003 8.607 8.778 8.454 8.670 1,001,329 +0.15(+1.80%)
May 29, 2003 8.203 8.679 8.203 8.517 2,082,045 +0.32(+3.95%)
May 28, 2003 8.050 8.319 8.050 8.194 1,073,933 +0.14(+1.79%)
May 27, 2003 7.717 8.068 7.510 8.050 1,029,125 +0.38(+4.92%)
May 23, 2003 7.663 7.861 7.573 7.672 319,544 -0.08(-1.04%)
May 22, 2003 7.537 7.798 7.465 7.753 456,524 +0.13(+1.65%)
May 21, 2003 7.375 7.672 7.375 7.627 338,335 +0.18(+2.42%)
May 20, 2003 7.510 7.789 7.384 7.447 555,590 -0.02(-0.24%)
May 19, 2003 8.005 8.023 7.402 7.465 504,556 -0.49(-6.21%)
May 16, 2003 8.068 8.086 7.852 7.960 747,494 -0.11(-1.34%)
May 15, 2003 7.780 8.077 7.780 8.068 1,646,645 +0.30(+3.82%)
May 14, 2003 7.690 7.915 7.690 7.771 794,081 -0.04(-0.46%)
May 13, 2003 7.555 8.005 7.555 7.807 1,258,611 +0.39(+5.21%)
May 12, 2003 7.420 7.627 7.375 7.420 668,776 +0.01(+0.12%)
May 09, 2003 7.348 7.483 7.321 7.411 508,558 +0.06(+0.86%)
May 08, 2003 7.240 7.420 7.204 7.348 435,732 +0.07(+0.99%)
May 07, 2003 7.285 7.393 7.177 7.276 603,288 -0.01(-0.12%)
May 06, 2003 7.303 7.465 7.258 7.285 681,562 -0.02(-0.25%)
May 05, 2003 7.420 7.474 7.294 7.303 492,214 -0.12(-1.58%)
May 02, 2003 7.357 7.474 7.312 7.420 749,385 +0.09(+1.23%)
May 01, 2003 7.240 7.339 7.087 7.330 647,095 +0.06(+0.87%)
Apr 30, 2003 7.195 7.339 7.159 7.267 966,639 -0.04(-0.62%)
Apr 29, 2003 7.420 7.429 7.312 7.312 447,963 -0.11(-1.45%)
Apr 28, 2003 7.357 7.465 7.330 7.420 624,191 +0.06(+0.86%)
Apr 25, 2003 7.645 7.645 7.285 7.357 783,407 -0.38(-4.88%)
Apr 24, 2003 7.825 7.969 7.645 7.735 917,385 -0.02(-0.23%)
Apr 23, 2003 7.825 7.915 7.672 7.753 891,701 -0.11(-1.37%)
Apr 22, 2003 7.375 7.879 7.312 7.861 562,149 +0.47(+6.33%)
Apr 21, 2003 7.384 7.546 7.312 7.393 378,806 -0.03(-0.36%)
Apr 17, 2003 7.465 7.555 7.294 7.420 366,020 +0.04(+0.61%)
Apr 16, 2003 7.528 7.627 7.294 7.375 601,064 -0.24(-3.19%)
Apr 15, 2003 7.501 7.627 7.312 7.618 334,554 +0.16(+2.17%)
Apr 14, 2003 7.195 7.465 7.195 7.456 462,973 +0.20(+2.73%)
Apr 11, 2003 7.303 7.483 7.177 7.258 708,246 -0.04(-0.62%)
Apr 10, 2003 7.285 7.348 7.159 7.303 667,886 -0.07(-0.98%)
Apr 09, 2003 7.321 7.555 7.213 7.375 492,437 +0.14(+1.99%)
Apr 08, 2003 7.465 7.465 7.195 7.231 987,765 -0.24(-3.25%)
Apr 07, 2003 7.429 7.726 7.429 7.474 375,470 +0.27(+3.75%)
Apr 04, 2003 7.285 7.375 7.204 7.204 574,269 -0.08(-1.11%)
Apr 03, 2003 7.438 7.465 7.249 7.285 591,725 -0.06(-0.86%)
Apr 02, 2003 7.537 7.663 7.348 7.348 574,936 -0.13(-1.80%)
Apr 01, 2003 7.285 7.483 7.159 7.483 558,369 +0.35(+4.92%)
Mar 31, 2003 7.267 7.285 7.069 7.132 693,681 -0.22(-3.06%)
Mar 28, 2003 7.375 7.474 7.285 7.357 478,761 -0.09(-1.21%)
Mar 27, 2003 7.240 7.447 7.222 7.447 346,673 +0.02(+0.24%)
Mar 26, 2003 7.654 7.654 7.411 7.429 557,591 -0.22(-2.82%)
Mar 25, 2003 7.510 7.735 7.510 7.645 926,391 +0.16(+2.16%)
Mar 24, 2003 7.888 7.888 7.447 7.483 535,243 -0.58(-7.25%)
Mar 21, 2003 7.690 8.068 7.501 8.068 720,365 +0.24(+3.10%)
Mar 20, 2003 7.798 7.897 7.555 7.825 513,451 -0.06(-0.80%)
Mar 19, 2003 7.870 7.960 7.663 7.888 538,356 +0.02(+0.23%)
Mar 18, 2003 7.690 7.870 7.510 7.870 579,494 +0.18(+2.34%)
Mar 17, 2003 7.177 7.690 7.033 7.690 792,413 +0.52(+7.28%)
Mar 14, 2003 7.465 7.465 7.024 7.168 1,384,138 -0.30(-3.98%)
Mar 13, 2003 7.123 7.465 7.123 7.465 1,028,569 +0.31(+4.40%)
Mar 12, 2003 6.988 7.150 6.943 7.150 518,787 +0.16(+2.32%)
Mar 11, 2003 7.096 7.168 6.925 6.988 672,222 -0.06(-0.89%)
Mar 10, 2003 7.195 7.195 7.024 7.051 885,030 -0.32(-4.39%)
Mar 07, 2003 7.645 7.654 7.150 7.375 1,743,598 -0.41(-5.31%)
Mar 06, 2003 7.951 7.951 7.600 7.789 873,911 -0.16(-2.04%)
Mar 05, 2003 7.555 7.951 7.537 7.951 920,164 +0.44(+5.87%)
Mar 04, 2003 7.870 7.870 7.510 7.510 708,913 -0.43(-5.44%)
Mar 03, 2003 7.915 8.194 7.861 7.942 542,692 +0.11(+1.38%)
Feb 28, 2003 8.095 8.185 7.807 7.834 556,479 -0.32(-3.97%)
Feb 27, 2003 8.005 8.158 7.870 8.158 807,201 +0.24(+3.07%)
Feb 26, 2003 7.717 8.068 7.717 7.915 636,977 +0.21(+2.68%)
Feb 25, 2003 7.537 7.708 7.456 7.708 482,986 +0.00(+0.00%)
Feb 24, 2003 7.969 7.987 7.708 7.708 482,875 -0.22(-2.83%)
Feb 21, 2003 7.654 7.960 7.555 7.933 431,730 +0.34(+4.50%)
Feb 20, 2003 7.735 7.780 7.564 7.591 312,651 -0.14(-1.86%)
Feb 19, 2003 7.906 7.915 7.654 7.735 522,457 -0.14(-1.83%)
Feb 18, 2003 7.663 7.915 7.663 7.879 535,576 +0.30(+3.91%)
Feb 14, 2003 7.645 7.852 7.510 7.582 465,419 -0.15(-1.98%)
Feb 13, 2003 7.627 7.735 7.465 7.735 460,971 +0.08(+1.06%)
Feb 12, 2003 7.717 7.888 7.600 7.654 712,360 -0.06(-0.82%)
Feb 11, 2003 7.780 7.825 7.609 7.717 1,000,217 +0.03(+0.35%)
Feb 10, 2003 7.420 7.852 7.420 7.690 1,053,586 +0.31(+4.27%)
Feb 07, 2003 7.870 7.870 7.375 7.375 642,981 -0.41(-5.31%)
Feb 06, 2003 7.420 7.807 7.420 7.789 1,099,394 +0.39(+5.22%)
Feb 05, 2003 7.420 7.672 7.384 7.402 1,145,202 +0.16(+2.24%)
Feb 04, 2003 6.817 7.240 6.737 7.240 681,451 +0.22(+3.21%)
Feb 03, 2003 6.746 7.015 6.701 7.015 945,292 +0.45(+6.85%)
Jan 31, 2003 6.494 6.647 6.476 6.566 489,546 +0.00(+0.00%)
Jan 30, 2003 6.871 6.898 6.494 6.566 439,846 -0.30(-4.32%)
Jan 29, 2003 6.566 6.862 6.458 6.862 382,141 +0.21(+3.11%)
Jan 28, 2003 6.701 6.880 6.629 6.656 432,397 -0.04(-0.67%)
Jan 27, 2003 6.746 6.871 6.656 6.701 485,988 -0.09(-1.32%)
Jan 24, 2003 7.204 7.204 6.790 6.790 748,495 -0.40(-5.62%)
Jan 23, 2003 7.105 7.204 7.042 7.195 440,069 +0.18(+2.56%)
Jan 22, 2003 7.105 7.285 6.970 7.015 411,383 -0.18(-2.50%)
Jan 21, 2003 7.285 7.366 7.078 7.195 491,992 -0.09(-1.23%)
Jan 17, 2003 7.465 7.465 7.213 7.285 355,124 -0.24(-3.23%)
Jan 16, 2003 7.276 7.537 7.231 7.528 403,600 +0.42(+5.95%)
Jan 15, 2003 7.573 7.582 7.033 7.105 681,228 -0.49(-6.51%)
Jan 14, 2003 7.645 7.663 7.375 7.600 485,432 -0.13(-1.63%)
Jan 13, 2003 7.672 7.762 7.510 7.726 424,614 +0.05(+0.70%)
Jan 10, 2003 7.465 7.744 7.465 7.672 263,952 +0.04(+0.59%)
Jan 09, 2003 7.420 7.627 7.384 7.627 330,774 +0.27(+3.67%)
Jan 08, 2003 7.528 7.528 7.285 7.357 314,319 -0.16(-2.15%)
Jan 07, 2003 7.663 7.663 7.330 7.519 462,639 -0.14(-1.88%)
Jan 06, 2003 7.438 7.735 7.438 7.663 553,588 +0.24(+3.27%)
Jan 03, 2003 7.420 7.438 7.258 7.420 772,733 -0.06(-0.84%)
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.