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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2002 7.186 7.303 7.015 7.123 1,516,448 -0.15(-2.10%)
Jul 30, 2002 7.420 7.420 6.746 7.276 652,209 -0.05(-0.74%)
Jul 29, 2002 6.790 7.330 6.611 7.330 955,966 +0.67(+10.14%)
Jul 26, 2002 5.981 6.746 5.981 6.656 1,128,524 +0.76(+12.98%)
Jul 25, 2002 6.476 6.683 5.693 5.891 733,152 -0.44(-6.96%)
Jul 24, 2002 5.981 6.341 5.630 6.332 1,642,976 +0.04(+0.57%)
Jul 23, 2002 6.611 6.638 6.026 6.296 865,684 -0.34(-5.15%)
Jul 22, 2002 7.015 7.195 6.449 6.638 742,602 -0.56(-7.75%)
Jul 19, 2002 7.249 7.420 7.069 7.195 686,676 -0.26(-3.50%)
Jul 17, 2002 7.555 7.735 7.123 7.456 1,328,323 -1.18(-13.65%)
Jul 12, 2002 8.769 9.012 8.562 8.634 632,085 -0.13(-1.54%)
Jul 11, 2002 8.949 8.949 8.140 8.769 769,843 -0.24(-2.69%)
Jul 10, 2002 9.066 9.102 8.796 9.012 806,645 +0.04(+0.40%)
Jul 09, 2002 8.949 8.976 8.949 8.976 397,930 +0.03(+0.30%)
Jul 08, 2002 9.075 9.075 8.949 8.949 500,553 -0.28(-3.02%)
Jul 05, 2002 9.084 9.291 8.994 9.228 208,026 +0.34(+3.85%)
Jul 04, 2002 8.931 8.931 8.454 8.886 503,555 +0.00(+0.00%)
Jul 03, 2002 8.931 8.931 8.454 8.886 503,333 +0.02(+0.20%)
Jul 02, 2002 9.084 9.327 8.778 8.868 467,531 -0.31(-3.33%)
Jul 01, 2002 9.489 9.516 9.012 9.174 582,607 -0.35(-3.68%)
Jun 28, 2002 9.228 9.633 9.165 9.525 716,919 +0.21(+2.22%)
Jun 27, 2002 9.012 9.354 8.913 9.318 512,116 +0.33(+3.70%)
Jun 26, 2002 8.940 9.138 8.895 8.985 722,478 -0.10(-1.09%)
Jun 25, 2002 9.012 9.300 8.994 9.084 475,870 +0.00(+0.00%)
Jun 21, 2002 8.976 9.264 8.958 9.084 895,592 +0.17(+1.92%)
Jun 20, 2002 9.084 9.309 8.859 8.913 526,014 -0.20(-2.17%)
Jun 19, 2002 9.057 9.534 8.904 9.111 1,616,737 +0.04(+0.50%)
Jun 18, 2002 8.490 9.246 8.275 9.066 1,207,799 +0.58(+6.78%)
Jun 17, 2002 8.724 8.724 8.185 8.490 872,911 -0.08(-0.94%)
Jun 14, 2002 8.859 8.859 8.409 8.571 576,492 -0.10(-1.14%)
Jun 12, 2002 8.598 8.769 8.490 8.670 873,022 +0.04(+0.42%)
Jun 11, 2002 8.652 8.706 8.508 8.634 783,185 -0.02(-0.21%)
Jun 10, 2002 8.544 8.769 8.535 8.652 966,084 +0.22(+2.67%)
Jun 07, 2002 8.275 8.445 8.230 8.427 572,045 +0.22(+2.63%)
Jun 06, 2002 8.544 8.688 8.212 8.212 367,465 -0.31(-3.69%)
Jun 05, 2002 8.499 8.670 8.499 8.526 764,394 -0.96(-10.14%)
May 31, 2002 9.803 9.902 9.489 9.489 1,821,984 -0.61(-6.06%)
May 28, 2002 10.48 10.49 10.03 10.10 1,220,363 -0.33(-3.19%)
May 27, 2002 10.42 10.59 10.25 10.43 581,273 +0.00(+0.00%)
May 24, 2002 10.42 10.59 10.25 10.43 580,606 +0.01(+0.09%)
May 23, 2002 10.25 10.51 10.18 10.42 570,044 +0.25(+2.48%)
May 22, 2002 10.30 10.42 10.12 10.17 1,012,225 -0.17(-1.65%)
May 21, 2002 10.52 10.61 10.19 10.34 1,020,564 -0.27(-2.54%)
May 20, 2002 10.61 10.79 10.50 10.61 1,118,851 -0.03(-0.25%)
May 17, 2002 11.08 11.11 10.42 10.64 1,042,356 -0.39(-3.51%)
May 16, 2002 11.20 11.20 10.99 11.03 420,278 -0.20(-1.76%)
May 15, 2002 11.15 11.23 10.94 11.22 490,769 +0.03(+0.24%)
May 14, 2002 10.94 11.28 10.88 11.20 550,253 +0.26(+2.38%)
May 13, 2002 10.79 10.94 10.71 10.94 708,691 +0.19(+1.76%)
May 10, 2002 11.11 11.14 10.67 10.75 1,036,241 -0.41(-3.71%)
May 09, 2002 10.48 11.29 10.43 11.16 2,103,615 +0.68(+6.52%)
May 08, 2002 10.57 10.75 10.39 10.48 685,453 -0.16(-1.52%)
May 07, 2002 10.39 10.79 10.37 10.64 537,133 +0.26(+2.51%)
May 06, 2002 10.74 10.87 10.37 10.38 859,680 -0.26(-2.45%)
May 03, 2002 10.39 10.77 10.37 10.64 621,633 +0.07(+0.68%)
May 02, 2002 10.29 10.77 10.25 10.57 1,007,555 +0.33(+3.25%)
May 01, 2002 10.39 10.43 9.965 10.24 490,769 -0.29(-2.73%)
Apr 30, 2002 9.803 10.52 9.795 10.52 447,073 +0.76(+7.83%)
Apr 29, 2002 9.983 9.983 9.624 9.759 3,224,356 -0.25(-2.52%)
Apr 26, 2002 10.07 10.21 9.839 10.01 709,358 -0.06(-0.62%)
Apr 25, 2002 9.848 10.21 9.651 10.07 695,349 +0.16(+1.63%)
Apr 24, 2002 10.03 10.21 9.759 9.911 568,153 -0.05(-0.54%)
Apr 23, 2002 10.12 10.12 9.893 9.965 521,345 -0.13(-1.25%)
Apr 22, 2002 10.66 10.66 10.03 10.09 963,971 -0.55(-5.16%)
Apr 19, 2002 10.74 10.93 10.59 10.64 681,673 -0.10(-0.92%)
Apr 18, 2002 10.87 10.93 10.55 10.74 547,251 -0.04(-0.42%)
Apr 17, 2002 10.91 10.93 10.75 10.78 626,414 -0.14(-1.32%)
Apr 16, 2002 10.48 10.93 10.44 10.93 211,250 +0.20(+1.84%)
Apr 15, 2002 10.67 10.79 10.53 10.73 560,148 -0.15(-1.40%)
Apr 12, 2002 10.54 10.90 10.28 10.88 1,115,293 +0.43(+4.13%)
Apr 11, 2002 10.59 10.70 10.36 10.45 558,258 -0.18(-1.69%)
Apr 10, 2002 10.41 10.68 10.41 10.63 545,805 +0.25(+2.43%)
Apr 09, 2002 10.15 10.67 10.07 10.38 1,022,899 +0.21(+2.03%)
Apr 08, 2002 9.669 10.22 9.624 10.17 745,048 +0.41(+4.24%)
Apr 05, 2002 9.615 9.893 9.570 9.759 271,735 +0.21(+2.17%)
Apr 04, 2002 9.723 9.786 9.534 9.552 660,993 -0.16(-1.67%)
Apr 03, 2002 9.543 9.839 9.444 9.714 1,138,976 +0.08(+0.84%)
Apr 02, 2002 9.129 9.669 8.994 9.633 738,933 +0.51(+5.62%)
Apr 01, 2002 9.570 9.570 8.994 9.120 329,662 -0.54(-5.59%)
Mar 29, 2002 9.309 9.696 9.174 9.660 601,286 +0.00(+0.00%)
Mar 28, 2002 9.309 9.696 9.174 9.660 600,842 +0.49(+5.29%)
Mar 27, 2002 9.174 9.408 9.039 9.174 1,024,900 -0.04(-0.49%)
Mar 26, 2002 9.066 9.291 9.066 9.219 635,754 +0.27(+3.02%)
Mar 25, 2002 9.084 9.174 8.814 8.949 776,847 -0.13(-1.49%)
Mar 22, 2002 9.453 9.848 9.084 9.084 1,050,806 -0.37(-3.90%)
Mar 21, 2002 9.893 9.893 9.309 9.453 835,442 -0.40(-4.02%)
Mar 20, 2002 10.33 10.33 9.848 9.848 804,866 -0.48(-4.62%)
Mar 19, 2002 10.12 10.47 10.12 10.33 382,141 +0.21(+2.04%)
Mar 18, 2002 10.39 10.64 10.01 10.12 711,582 -0.36(-3.43%)
Mar 15, 2002 9.759 10.57 9.705 10.48 1,472,641 +0.60(+6.10%)
Mar 14, 2002 9.534 10.10 9.534 9.875 890,256 +0.43(+4.57%)
Mar 13, 2002 9.714 9.714 9.318 9.444 686,120 -0.26(-2.69%)
Mar 12, 2002 10.03 10.03 9.669 9.705 748,606 -0.38(-3.75%)
Mar 11, 2002 9.911 10.08 9.516 10.08 975,534 -0.01(-0.09%)
Mar 08, 2002 9.714 10.12 9.435 10.09 1,366,126 +0.42(+4.37%)
Mar 07, 2002 9.983 10.00 9.642 9.669 447,629 -0.22(-2.27%)
Mar 06, 2002 9.462 9.965 9.462 9.893 1,088,276 +0.35(+3.68%)
Mar 05, 2002 9.669 9.741 9.426 9.543 891,479 -0.22(-2.21%)
Mar 04, 2002 9.624 10.04 9.570 9.759 1,447,958 +0.40(+4.23%)
Mar 01, 2002 9.084 9.399 8.868 9.363 1,191,566 +0.29(+3.17%)
Feb 28, 2002 8.769 9.399 8.535 9.075 1,534,460 +0.31(+3.49%)
Feb 27, 2002 9.012 9.075 8.589 8.769 695,460 -0.11(-1.22%)
Feb 26, 2002 8.364 8.895 8.346 8.877 1,362,012 +0.47(+5.56%)
Feb 25, 2002 8.310 8.589 8.005 8.409 784,074 +0.09(+1.08%)
Feb 22, 2002 7.375 8.373 7.276 8.319 1,435,172 +0.94(+12.80%)
Feb 21, 2002 7.600 7.726 7.375 7.375 1,264,170 -0.26(-3.42%)
Feb 20, 2002 7.132 7.636 7.069 7.636 342,671 +0.45(+6.26%)
Feb 19, 2002 7.555 7.690 7.105 7.186 379,695 -0.42(-5.56%)
Feb 18, 2002 7.240 7.618 7.213 7.609 608,514 +0.00(+0.00%)
Feb 15, 2002 7.240 7.618 7.213 7.609 607,402 +0.45(+6.28%)
Feb 14, 2002 7.177 7.294 7.033 7.159 509,559 -0.02(-0.25%)
Feb 13, 2002 7.177 7.240 6.997 7.177 304,423 +0.07(+1.01%)
Feb 12, 2002 7.420 7.420 7.060 7.105 433,398 -0.40(-5.28%)
Feb 11, 2002 7.411 7.645 7.375 7.501 385,699 +0.04(+0.48%)
Feb 08, 2002 6.979 7.465 6.979 7.465 309,538 +0.40(+5.60%)
Feb 07, 2002 7.042 7.186 6.925 7.069 231,931 -0.06(-0.88%)
Feb 06, 2002 7.348 7.348 6.934 7.132 537,911 -0.22(-3.06%)
Feb 05, 2002 7.330 7.357 7.195 7.357 265,286 +0.04(+0.49%)
Feb 04, 2002 7.735 7.870 7.303 7.321 556,145 -0.15(-2.05%)
Feb 01, 2002 7.771 7.861 7.420 7.474 292,415 -0.30(-3.82%)
Jan 31, 2002 7.420 7.861 7.375 7.771 471,089 +0.40(+5.49%)
Jan 30, 2002 7.285 7.501 7.258 7.366 469,421 -0.06(-0.85%)
Jan 29, 2002 7.600 7.816 7.375 7.429 777,514 -0.52(-6.56%)
Jan 28, 2002 7.420 8.050 7.321 7.951 808,090 +0.67(+9.14%)
Jan 25, 2002 6.746 7.285 6.566 7.285 702,798 +0.63(+9.46%)
Jan 24, 2002 6.656 6.800 6.584 6.656 267,065 +0.09(+1.37%)
Jan 23, 2002 6.808 6.808 6.431 6.566 627,193 -0.27(-3.95%)
Jan 22, 2002 6.970 7.132 6.746 6.835 386,478 +0.03(+0.40%)
Jan 21, 2002 6.988 7.060 6.808 6.808 316,654 +0.00(+0.00%)
Jan 18, 2002 6.988 7.060 6.808 6.808 316,431 -0.23(-3.32%)
Jan 17, 2002 6.835 7.060 6.593 7.042 280,852 +0.30(+4.40%)
Jan 16, 2002 6.871 6.925 6.665 6.746 672,222 -0.22(-3.10%)
Jan 15, 2002 7.060 7.060 6.844 6.961 215,698 +0.00(+0.00%)
Jan 14, 2002 6.970 7.087 6.862 6.961 428,728 -0.19(-2.64%)
Jan 11, 2002 7.375 7.393 7.150 7.150 311,539 -0.18(-2.45%)
Jan 10, 2002 7.591 7.672 7.195 7.330 563,039 -0.26(-3.44%)
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.