Skip to main content

Louisiana-Pacific Corp (NY: LPX )

83.91 +0.31 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 71.00 71.71 70.75 70.83 332,866 -0.64(-0.90%)
Dec 28, 2023 71.39 72.00 71.30 71.47 278,625 -0.37(-0.52%)
Dec 27, 2023 71.11 72.17 71.11 71.84 327,124 +0.71(+1.00%)
Dec 26, 2023 71.06 71.65 70.69 71.13 415,921 +0.31(+0.44%)
Dec 22, 2023 71.30 71.68 70.33 70.82 368,231 +0.16(+0.23%)
Dec 21, 2023 70.35 70.81 69.10 70.66 865,915 +1.08(+1.55%)
Dec 20, 2023 70.85 72.43 69.57 69.58 853,192 -1.29(-1.82%)
Dec 19, 2023 68.72 71.31 67.87 70.87 732,842 +3.70(+5.51%)
Dec 18, 2023 67.73 68.22 66.97 67.17 549,138 -0.07(-0.10%)
Dec 15, 2023 69.03 69.56 66.74 67.24 1,916,258 -2.17(-3.13%)
Dec 14, 2023 66.90 69.99 66.32 69.41 1,168,934 +4.13(+6.33%)
Dec 13, 2023 62.00 65.56 61.25 65.28 1,131,976 +3.47(+5.61%)
Dec 12, 2023 62.69 62.69 61.37 61.81 542,067 -1.20(-1.90%)
Dec 11, 2023 63.67 63.91 62.65 63.01 493,709 -0.79(-1.24%)
Dec 08, 2023 63.69 64.59 63.42 63.80 430,657 -0.27(-0.42%)
Dec 07, 2023 63.01 64.12 62.85 64.07 457,002 +1.22(+1.94%)
Dec 06, 2023 64.14 64.38 62.82 62.85 513,423 -0.62(-0.98%)
Dec 05, 2023 63.34 63.96 62.86 63.47 604,419 -0.13(-0.20%)
Dec 04, 2023 62.64 63.71 62.64 63.60 461,047 +0.49(+0.78%)
Dec 01, 2023 61.00 63.44 60.73 63.11 626,268 +2.12(+3.48%)
Nov 30, 2023 61.42 61.51 60.37 60.99 729,595 -0.46(-0.75%)
Nov 29, 2023 62.15 62.59 61.19 61.45 415,262 +0.01(+0.02%)
Nov 28, 2023 61.14 61.77 60.27 61.44 751,619 +0.00(+0.00%)
Nov 27, 2023 60.86 61.86 60.39 61.44 447,882 -0.02(-0.03%)
Nov 24, 2023 61.02 61.47 60.83 61.46 131,137 +0.23(+0.38%)
Nov 22, 2023 60.70 62.33 60.51 61.23 479,610 +1.02(+1.69%)
Nov 21, 2023 60.67 61.04 60.00 60.21 452,816 -0.96(-1.57%)
Nov 20, 2023 60.96 61.51 60.17 61.17 420,160 +0.19(+0.31%)
Nov 17, 2023 61.85 61.93 60.75 60.98 571,283 -0.14(-0.23%)
Nov 16, 2023 60.88 61.98 60.61 61.12 850,704 +0.06(+0.10%)
Nov 15, 2023 61.14 62.12 60.50 61.06 663,791 -0.08(-0.13%)
Nov 14, 2023 59.91 62.73 59.70 61.14 1,256,789 +3.19(+5.50%)
Nov 13, 2023 57.98 58.59 57.72 57.95 481,714 -0.37(-0.63%)
Nov 10, 2023 57.76 58.37 57.13 58.32 562,624 +0.92(+1.60%)
Nov 09, 2023 59.23 59.24 57.17 57.40 840,791 -1.40(-2.38%)
Nov 08, 2023 58.36 60.21 58.36 58.80 734,062 +0.34(+0.58%)
Nov 07, 2023 58.40 59.48 58.32 58.46 987,711 -0.29(-0.49%)
Nov 06, 2023 58.70 59.01 58.21 58.75 718,918 -0.19(-0.32%)
Nov 03, 2023 58.13 59.99 57.59 58.94 1,444,241 +1.89(+3.32%)
Nov 02, 2023 54.84 57.06 54.84 57.05 1,826,189 +3.14(+5.82%)
Nov 01, 2023 51.89 54.26 49.27 53.91 2,089,702 +2.84(+5.56%)
Oct 31, 2023 51.24 51.45 50.44 51.07 910,221 +0.05(+0.10%)
Oct 30, 2023 50.83 51.11 50.06 51.02 966,553 +0.79(+1.57%)
Oct 27, 2023 50.64 50.88 49.84 50.23 661,787 -0.43(-0.85%)
Oct 26, 2023 51.27 51.58 50.49 50.66 719,040 -0.37(-0.72%)
Oct 25, 2023 51.46 51.71 50.85 51.03 639,453 -1.27(-2.44%)
Oct 24, 2023 53.01 53.24 51.81 52.31 923,603 -0.16(-0.30%)
Oct 23, 2023 52.83 53.65 52.35 52.47 603,012 -0.77(-1.44%)
Oct 20, 2023 54.02 54.02 52.75 53.23 803,219 -0.55(-1.02%)
Oct 19, 2023 54.46 55.12 53.42 53.78 730,273 -0.93(-1.69%)
Oct 18, 2023 54.85 55.58 54.10 54.71 896,046 -0.81(-1.45%)
Oct 17, 2023 53.93 56.09 53.65 55.51 1,076,143 +1.17(+2.14%)
Oct 16, 2023 52.71 54.60 52.43 54.35 1,195,755 +2.14(+4.10%)
Oct 13, 2023 51.09 52.26 51.09 52.21 867,690 +1.06(+2.06%)
Oct 12, 2023 53.75 54.11 50.33 51.15 1,245,568 -2.82(-5.22%)
Oct 11, 2023 54.05 54.42 53.41 53.97 681,578 +0.24(+0.44%)
Oct 10, 2023 52.15 54.16 52.06 53.73 1,052,936 +1.78(+3.43%)
Oct 09, 2023 51.34 52.19 50.81 51.95 1,087,660 +0.16(+0.31%)
Oct 06, 2023 53.10 53.53 51.66 51.79 984,520 -1.77(-3.31%)
Oct 05, 2023 53.47 53.93 53.16 53.56 756,213 -0.18(-0.33%)
Oct 04, 2023 54.05 54.27 52.75 53.74 841,883 +0.01(+0.02%)
Oct 03, 2023 54.61 55.10 53.37 53.73 1,059,097 -1.49(-2.71%)
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.