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 (%)
Jan 31, 2019 22.23 22.60 22.22 22.42 1,393,742 +0.08(+0.37%)
Jan 30, 2019 22.18 22.56 22.07 22.33 1,285,488 +0.19(+0.87%)
Jan 29, 2019 22.16 22.29 21.94 22.14 1,088,351 -0.03(-0.12%)
Jan 28, 2019 21.92 22.36 21.92 22.17 1,451,775 +0.09(+0.42%)
Jan 25, 2019 22.02 22.59 22.02 22.07 1,309,861 +0.31(+1.44%)
Jan 24, 2019 20.99 21.80 20.99 21.76 1,344,342 +0.72(+3.41%)
Jan 23, 2019 21.44 21.65 21.03 21.05 1,241,962 -0.33(-1.55%)
Jan 22, 2019 21.96 21.97 21.29 21.38 1,871,541 -0.75(-3.41%)
Jan 18, 2019 21.95 22.23 21.79 22.13 1,410,904 +0.35(+1.60%)
Jan 17, 2019 21.43 21.95 21.43 21.78 2,232,948 +0.33(+1.54%)
Jan 16, 2019 21.62 21.92 21.43 21.45 1,865,194 -0.22(-1.02%)
Jan 15, 2019 21.81 22.01 21.46 21.67 1,212,787 -0.15(-0.67%)
Jan 14, 2019 21.77 22.01 21.53 21.82 1,228,482 -0.07(-0.34%)
Jan 11, 2019 21.87 22.08 21.62 21.89 1,391,435 -0.11(-0.50%)
Jan 10, 2019 21.45 22.03 21.32 22.00 1,926,826 +0.58(+2.70%)
Jan 09, 2019 20.95 21.58 20.84 21.42 2,392,679 +0.47(+2.24%)
Jan 08, 2019 20.90 21.11 20.62 20.95 1,877,449 +0.14(+0.66%)
Jan 07, 2019 20.50 20.86 20.25 20.82 2,149,018 +0.30(+1.48%)
Jan 04, 2019 20.17 20.61 20.12 20.51 1,853,797 +0.58(+2.91%)
Jan 03, 2019 19.36 20.17 19.33 19.93 2,545,388 +0.43(+2.22%)
Jan 02, 2019 19.69 19.88 19.04 19.50 3,200,849 -0.93(-4.55%)
Dec 31, 2018 20.28 20.43 19.92 20.43 1,262,113 +0.30(+1.51%)
Dec 28, 2018 20.21 20.39 19.86 20.13 1,453,323 +0.01(+0.05%)
Dec 27, 2018 19.47 20.13 19.47 20.12 1,620,883 +0.32(+1.63%)
Dec 26, 2018 19.12 19.81 19.12 19.79 1,538,118 +0.71(+3.71%)
Dec 24, 2018 19.21 19.60 18.99 19.09 1,321,173 -0.22(-1.14%)
Dec 21, 2018 18.83 19.64 18.75 19.31 5,392,698 +0.44(+2.34%)
Dec 20, 2018 19.20 19.42 18.80 18.87 2,534,646 -0.38(-1.96%)
Dec 19, 2018 19.36 19.81 19.23 19.24 2,568,769 -0.09(-0.48%)
Dec 18, 2018 19.30 19.61 19.17 19.34 1,868,646 +0.24(+1.25%)
Dec 17, 2018 19.58 19.81 18.96 19.10 2,069,340 -0.55(-2.81%)
Dec 14, 2018 19.19 19.73 19.13 19.65 2,107,982 +0.24(+1.23%)
Dec 13, 2018 19.62 19.79 19.36 19.41 1,455,740 -0.13(-0.66%)
Dec 12, 2018 19.88 20.18 19.53 19.54 1,509,160 -0.04(-0.19%)
Dec 11, 2018 19.85 20.17 19.41 19.57 1,994,667 -0.01(-0.05%)
Dec 10, 2018 20.13 20.24 19.56 19.58 2,402,537 -0.55(-2.74%)
Dec 07, 2018 20.81 21.18 20.11 20.14 2,550,331 -0.70(-3.35%)
Dec 06, 2018 19.82 20.90 19.65 20.83 3,365,612 +0.69(+3.42%)
Dec 04, 2018 21.16 21.28 20.06 20.14 2,422,097 -1.08(-5.11%)
Dec 03, 2018 21.39 21.85 20.86 21.23 1,997,955 +0.21(+1.01%)
Nov 30, 2018 21.03 21.37 20.82 21.02 2,727,619 -0.13(-0.61%)
Nov 29, 2018 21.14 21.43 20.91 21.15 1,491,345 -0.05(-0.22%)
Nov 28, 2018 20.93 21.22 20.39 21.19 2,313,159 +0.26(+1.23%)
Nov 27, 2018 21.09 21.50 20.92 20.93 2,075,871 -0.29(-1.34%)
Nov 26, 2018 21.55 21.77 21.05 21.22 1,786,318 -0.09(-0.43%)
Nov 23, 2018 21.26 21.65 21.24 21.31 790,615 -0.08(-0.39%)
Nov 21, 2018 21.39 21.39 21.39 0 +0.32(+1.53%)
Nov 20, 2018 20.60 21.32 20.39 21.07 2,213,663 +0.18(+0.88%)
Nov 19, 2018 21.04 21.29 20.80 20.89 2,724,698 -0.15(-0.70%)
Nov 16, 2018 20.86 21.45 20.79 21.04 2,144,745 -0.07(-0.35%)
Nov 15, 2018 21.36 21.48 20.82 21.11 2,428,797 -0.40(-1.84%)
Nov 14, 2018 21.60 21.85 21.29 21.50 2,950,844 +0.07(+0.34%)
Nov 13, 2018 21.82 22.16 21.42 21.43 2,295,731 -0.16(-0.72%)
Nov 12, 2018 21.44 21.89 21.26 21.59 2,296,567 +0.16(+0.73%)
Nov 09, 2018 21.81 21.88 21.08 21.43 2,856,523 -0.50(-2.29%)
Nov 08, 2018 22.09 22.17 21.61 21.93 2,504,340 -0.38(-1.72%)
Nov 07, 2018 21.62 22.40 21.55 22.32 2,598,139 +0.88(+4.09%)
Nov 06, 2018 21.08 21.86 20.47 21.44 3,136,771 +0.48(+2.31%)
Nov 05, 2018 21.22 21.50 20.91 20.96 3,490,822 -0.27(-1.29%)
Nov 02, 2018 21.33 21.60 20.73 21.23 2,455,573 +0.04(+0.17%)
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.