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 (%)
Mar 31, 2015 14.50 14.91 14.50 14.89 3,456,889 -0.10(-0.66%)
Mar 30, 2015 14.85 15.09 14.57 14.99 3,110,445 +0.17(+1.16%)
Mar 27, 2015 14.80 14.90 14.63 14.82 1,849,398 +0.00(+0.00%)
Mar 26, 2015 14.94 15.00 14.61 14.82 2,016,354 -0.20(-1.32%)
Mar 25, 2015 15.16 15.50 14.96 15.02 2,716,364 -0.26(-1.71%)
Mar 24, 2015 14.76 15.31 14.64 15.28 3,121,778 +0.49(+3.29%)
Mar 23, 2015 14.81 15.00 14.68 14.79 1,629,146 -0.05(-0.30%)
Mar 20, 2015 14.67 14.96 14.48 14.84 2,812,558 +0.21(+1.42%)
Mar 19, 2015 14.27 14.74 14.26 14.63 1,669,509 +0.35(+2.46%)
Mar 18, 2015 14.35 14.48 14.09 14.28 3,802,015 -0.10(-0.69%)
Mar 17, 2015 14.30 14.68 14.14 14.38 2,556,372 +0.08(+0.57%)
Mar 16, 2015 14.71 14.86 14.12 14.30 2,509,691 -0.38(-2.58%)
Mar 13, 2015 14.76 14.79 14.38 14.67 2,337,142 -0.14(-0.97%)
Mar 12, 2015 14.73 14.99 14.71 14.82 1,954,945 +0.18(+1.23%)
Mar 11, 2015 14.39 14.67 14.12 14.64 2,817,144 +0.26(+1.82%)
Mar 10, 2015 14.62 14.71 14.37 14.38 1,519,641 -0.40(-2.69%)
Mar 09, 2015 14.87 14.98 14.60 14.77 1,510,716 -0.04(-0.24%)
Mar 06, 2015 14.73 14.88 14.47 14.81 2,193,850 -0.06(-0.42%)
Mar 05, 2015 15.08 15.14 14.78 14.87 1,621,641 -0.17(-1.14%)
Mar 04, 2015 14.84 15.07 14.64 15.04 3,032,094 +0.06(+0.42%)
Mar 03, 2015 15.28 15.37 14.91 14.98 2,171,135 -0.31(-2.01%)
Mar 02, 2015 15.13 15.31 15.09 15.29 1,329,965 +0.11(+0.71%)
Feb 27, 2015 15.32 15.77 15.09 15.18 2,864,055 -0.19(-1.23%)
Feb 26, 2015 15.79 15.87 15.32 15.37 2,060,291 -0.41(-2.63%)
Feb 25, 2015 15.87 15.94 15.47 15.78 2,709,140 -0.11(-0.68%)
Feb 24, 2015 15.55 16.02 15.55 15.89 2,511,373 +0.32(+2.03%)
Feb 23, 2015 15.69 15.72 15.44 15.58 1,439,997 -0.12(-0.75%)
Feb 20, 2015 15.54 15.75 15.30 15.69 1,735,819 +0.12(+0.75%)
Feb 19, 2015 15.79 15.91 15.50 15.58 2,348,054 -0.31(-1.93%)
Feb 18, 2015 15.54 15.90 15.48 15.88 2,475,715 +0.18(+1.15%)
Feb 17, 2015 15.69 15.87 15.54 15.70 2,566,286 -0.03(-0.17%)
Feb 13, 2015 15.33 15.73 15.73 15.73 2,909,623 +0.38(+2.47%)
Feb 12, 2015 14.43 15.42 14.42 15.35 8,002,636 +0.92(+6.38%)
Feb 11, 2015 14.24 14.49 13.81 14.43 9,772,652 -0.36(-2.44%)
Feb 10, 2015 14.87 14.96 14.50 14.79 4,589,102 -0.08(-0.55%)
Feb 09, 2015 15.03 15.27 14.85 14.87 1,953,648 -0.18(-1.20%)
Feb 06, 2015 15.32 15.38 14.96 15.05 3,437,934 -0.32(-2.05%)
Feb 05, 2015 15.33 15.42 15.00 15.37 2,671,269 +0.02(+0.12%)
Feb 04, 2015 15.17 15.54 15.07 15.35 2,126,292 +0.14(+0.89%)
Feb 03, 2015 14.96 15.29 14.88 15.22 2,139,477 +0.30(+1.99%)
Feb 02, 2015 14.74 15.06 14.60 14.92 3,984,479 +0.15(+1.04%)
Jan 30, 2015 14.84 14.95 14.55 14.76 2,165,485 -0.14(-0.91%)
Jan 29, 2015 14.56 14.95 14.42 14.90 3,442,146 +0.35(+2.42%)
Jan 28, 2015 14.30 14.64 14.05 14.55 2,942,634 +0.35(+2.48%)
Jan 27, 2015 14.21 14.38 13.99 14.20 1,848,881 -0.23(-1.62%)
Jan 26, 2015 14.04 14.46 13.98 14.43 1,660,220 +0.44(+3.16%)
Jan 23, 2015 14.44 14.57 13.91 13.99 1,510,666 -0.46(-3.18%)
Jan 22, 2015 14.02 14.45 13.81 14.45 2,205,446 +0.50(+3.62%)
Jan 21, 2015 14.06 14.25 13.89 13.94 1,649,592 -0.25(-1.78%)
Jan 20, 2015 14.16 14.30 13.73 14.20 2,291,150 -0.01(-0.06%)
Jan 16, 2015 13.98 14.54 13.86 14.21 3,249,108 +0.18(+1.29%)
Jan 15, 2015 14.66 14.84 13.88 14.03 2,419,664 -0.55(-3.77%)
Jan 14, 2015 14.32 14.68 14.13 14.58 2,110,086 +0.07(+0.50%)
Jan 13, 2015 15.05 15.26 14.39 14.50 2,465,234 -0.33(-2.25%)
Jan 12, 2015 14.84 14.92 14.65 14.84 1,146,855 -0.05(-0.30%)
Jan 09, 2015 14.86 15.10 14.63 14.88 1,716,012 +0.05(+0.36%)
Jan 08, 2015 14.26 14.84 14.22 14.83 1,600,302 +0.68(+4.78%)
Jan 07, 2015 14.16 14.37 14.07 14.15 2,041,053 +0.08(+0.58%)
Jan 06, 2015 14.68 14.76 14.05 14.07 2,901,239 -0.53(-3.64%)
Jan 05, 2015 14.85 14.89 14.60 14.60 1,658,294 -0.32(-2.12%)
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.