Skip to main content

Louisiana-Pacific Corp (NY: LPX )

83.59 -0.00 (-0.01%)
Streaming Delayed Price Updated: 2:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 58.80 59.23 57.93 58.06 1,020,061 -1.09(-1.84%)
May 30, 2023 59.19 59.27 57.59 59.15 696,604 +0.46(+0.78%)
May 26, 2023 59.18 59.26 58.27 58.70 478,278 -0.33(-0.55%)
May 25, 2023 57.88 59.05 57.72 59.03 586,107 +1.06(+1.83%)
May 24, 2023 58.72 58.79 57.62 57.96 689,771 -0.83(-1.42%)
May 23, 2023 60.52 61.03 58.75 58.80 889,607 -2.03(-3.34%)
May 22, 2023 60.99 61.32 59.61 60.83 742,842 -0.35(-0.57%)
May 19, 2023 63.22 63.22 60.85 61.18 702,634 -1.67(-2.65%)
May 18, 2023 61.94 62.86 61.62 62.85 605,803 +0.69(+1.12%)
May 17, 2023 62.46 62.79 61.68 62.15 988,393 -0.22(-0.35%)
May 16, 2023 62.56 63.50 61.35 62.37 990,245 -0.87(-1.38%)
May 15, 2023 62.11 63.29 61.67 63.24 470,333 +1.18(+1.90%)
May 12, 2023 62.55 62.85 60.99 62.06 586,562 -0.10(-0.16%)
May 11, 2023 62.50 62.99 61.69 62.16 724,427 -0.66(-1.06%)
May 10, 2023 63.93 64.08 62.19 62.83 950,099 -0.16(-0.25%)
May 09, 2023 62.12 63.35 61.92 62.98 958,446 +0.52(+0.84%)
May 08, 2023 61.30 62.88 60.97 62.46 1,680,007 +1.29(+2.12%)
May 05, 2023 60.56 61.56 59.74 61.16 1,087,498 +1.44(+2.42%)
May 04, 2023 61.92 61.95 58.76 59.72 1,630,004 -1.53(-2.50%)
May 03, 2023 58.98 64.00 58.57 61.25 2,425,049 +2.27(+3.85%)
May 02, 2023 58.37 59.22 57.17 58.98 1,066,840 +0.33(+0.56%)
May 01, 2023 58.89 59.17 58.15 58.65 868,853 -0.40(-0.67%)
Apr 28, 2023 57.62 59.20 57.35 59.05 707,632 +1.60(+2.79%)
Apr 27, 2023 56.98 58.01 56.73 57.45 711,026 +0.38(+0.66%)
Apr 26, 2023 58.77 59.16 56.50 57.07 1,095,591 -2.21(-3.73%)
Apr 25, 2023 59.80 59.98 58.87 59.29 825,433 -0.88(-1.46%)
Apr 24, 2023 60.52 60.87 59.99 60.17 660,513 -0.45(-0.75%)
Apr 21, 2023 61.10 61.90 60.27 60.62 824,979 -0.47(-0.78%)
Apr 20, 2023 58.88 61.17 58.87 61.10 1,286,512 +1.67(+2.81%)
Apr 19, 2023 58.78 59.73 58.46 59.43 845,194 +0.43(+0.74%)
Apr 18, 2023 59.14 59.33 58.43 58.99 743,216 +0.14(+0.24%)
Apr 17, 2023 58.21 59.04 58.19 58.85 800,904 +0.50(+0.86%)
Apr 14, 2023 57.33 58.53 57.23 58.35 1,317,013 +0.77(+1.34%)
Apr 13, 2023 56.18 57.66 55.16 57.58 1,267,986 +1.60(+2.86%)
Apr 12, 2023 56.87 57.07 55.73 55.98 502,504 -0.18(-0.32%)
Apr 11, 2023 54.86 56.37 54.86 56.15 707,633 +1.43(+2.62%)
Apr 10, 2023 53.21 54.87 53.17 54.72 910,388 +1.34(+2.52%)
Apr 06, 2023 52.36 53.40 51.99 53.38 968,035 +1.01(+1.93%)
Apr 05, 2023 51.61 52.42 51.00 52.37 911,948 +0.31(+0.59%)
Apr 04, 2023 53.85 54.05 51.39 52.06 850,628 -1.77(-3.29%)
Apr 03, 2023 53.52 54.11 52.92 53.83 1,017,934 +0.25(+0.46%)
Mar 31, 2023 53.43 54.02 53.15 53.58 1,386,786 +0.44(+0.84%)
Mar 30, 2023 54.57 55.01 53.09 53.14 839,185 -1.00(-1.84%)
Mar 29, 2023 54.83 55.07 53.69 54.14 761,207 -0.07(-0.13%)
Mar 28, 2023 54.33 54.98 53.79 54.21 597,001 -0.35(-0.63%)
Mar 27, 2023 54.58 54.84 53.80 54.55 440,614 +0.30(+0.55%)
Mar 24, 2023 53.42 54.40 53.01 54.26 409,476 +0.27(+0.49%)
Mar 23, 2023 54.73 55.69 53.61 53.99 604,615 -0.40(-0.73%)
Mar 22, 2023 55.92 56.09 54.31 54.38 563,536 -1.55(-2.77%)
Mar 21, 2023 56.10 56.47 55.28 55.94 549,233 +0.57(+1.04%)
Mar 20, 2023 54.45 56.17 54.45 55.36 712,388 +1.61(+3.00%)
Mar 17, 2023 54.64 54.68 53.49 53.75 2,431,271 -1.25(-2.26%)
Mar 16, 2023 53.43 55.35 53.14 55.00 1,021,053 +1.15(+2.13%)
Mar 15, 2023 53.69 54.94 53.60 53.85 872,827 -1.12(-2.03%)
Mar 14, 2023 55.59 56.07 54.20 54.97 693,461 +0.52(+0.96%)
Mar 13, 2023 54.29 55.82 53.86 54.44 866,160 -0.76(-1.38%)
Mar 10, 2023 57.13 57.15 54.88 55.20 721,435 -1.53(-2.70%)
Mar 09, 2023 57.21 58.02 56.60 56.74 535,312 -0.39(-0.67%)
Mar 08, 2023 57.14 57.59 56.45 57.12 600,945 +0.14(+0.24%)
Mar 07, 2023 57.76 57.93 56.58 56.98 533,930 -0.79(-1.36%)
Mar 06, 2023 59.36 59.60 57.54 57.77 964,185 -1.63(-2.75%)
Mar 03, 2023 59.60 59.84 59.03 59.41 686,251 +0.15(+0.25%)
Mar 02, 2023 57.52 59.48 57.44 59.26 590,110 +1.03(+1.78%)
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.