Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Louisiana-Pacific Corp (NY: LPX )

72.87 -0.32 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Aug 29, 2003 11.97 12.09 11.78 11.86 1,052,155 -0.16(-1.35%)
Aug 28, 2003 11.83 12.09 11.64 12.02 1,221,675 +0.23(+1.99%)
Aug 27, 2003 11.59 11.95 11.55 11.79 1,079,096 +0.18(+1.55%)
Aug 26, 2003 11.29 11.68 11.27 11.61 1,241,742 +0.24(+2.14%)
Aug 25, 2003 11.20 11.46 11.14 11.36 670,319 +0.07(+0.64%)
Aug 22, 2003 11.62 11.63 11.24 11.29 1,434,656 -0.35(-3.02%)
Aug 21, 2003 11.95 12.00 11.61 11.64 1,578,787 -0.28(-2.34%)
Aug 20, 2003 11.97 12.18 11.90 11.92 1,036,079 -0.05(-0.38%)
Aug 19, 2003 11.47 12.00 11.23 11.97 1,719,481 +0.50(+4.32%)
Aug 18, 2003 11.49 11.55 11.43 11.47 809,571 +0.02(+0.16%)
Aug 15, 2003 11.65 11.65 11.38 11.45 545,923 -0.06(-0.55%)
Aug 14, 2003 11.05 11.68 10.99 11.52 1,966,720 +0.65(+5.98%)
Aug 13, 2003 10.90 10.96 10.82 10.87 1,110,361 -0.09(-0.82%)
Aug 12, 2003 10.87 11.03 10.67 10.96 900,596 +0.09(+0.83%)
Aug 11, 2003 10.94 11.00 10.77 10.87 707,349 +0.02(+0.17%)
Aug 08, 2003 10.66 10.90 10.56 10.85 738,836 +0.22(+2.04%)
Aug 07, 2003 10.69 10.85 10.51 10.63 538,716 -0.14(-1.34%)
Aug 06, 2003 10.53 10.90 10.51 10.78 1,031,200 +0.40(+3.82%)
Aug 05, 2003 10.55 10.69 10.37 10.38 1,207,484 -0.35(-3.28%)
Aug 04, 2003 11.00 11.00 10.55 10.73 1,020,113 -0.20(-1.81%)
Aug 01, 2003 10.97 11.18 10.80 10.93 1,168,125 -0.03(-0.25%)
Jul 31, 2003 10.74 11.20 10.74 10.96 1,427,338 +0.36(+3.40%)
Jul 30, 2003 10.60 10.89 10.52 10.60 1,533,884 +0.49(+4.82%)
Jul 29, 2003 10.96 11.00 9.876 10.11 3,313,346 -0.94(-8.49%)
Jul 28, 2003 11.18 11.18 10.98 11.05 613,997 -0.16(-1.45%)
Jul 25, 2003 10.82 11.25 10.73 11.21 826,645 +0.33(+3.07%)
Jul 24, 2003 10.73 10.99 10.64 10.88 858,909 +0.23(+2.20%)
Jul 23, 2003 10.73 10.77 10.42 10.64 807,798 -0.10(-0.92%)
Jul 22, 2003 10.82 10.82 10.46 10.74 1,436,762 -0.10(-0.92%)
Jul 21, 2003 10.69 10.84 10.53 10.84 1,061,579 +0.09(+0.84%)
Jul 18, 2003 10.68 10.76 10.49 10.75 1,053,818 +0.08(+0.76%)
Jul 17, 2003 10.60 10.73 10.52 10.67 1,080,759 -0.01(-0.08%)
Jul 16, 2003 10.73 10.73 10.53 10.68 624,640 +0.02(+0.17%)
Jul 15, 2003 10.66 10.77 10.51 10.66 926,207 -0.05(-0.42%)
Jul 14, 2003 10.75 10.81 10.37 10.71 642,269 -0.05(-0.42%)
Jul 11, 2003 10.50 10.82 10.37 10.75 796,489 +0.26(+2.49%)
Jul 10, 2003 10.76 10.76 10.34 10.49 912,902 -0.27(-2.51%)
Jul 09, 2003 10.28 10.81 10.21 10.76 2,250,326 +0.58(+5.67%)
Jul 08, 2003 10.24 10.38 10.06 10.18 1,172,338 -0.05(-0.53%)
Jul 07, 2003 9.922 10.28 9.922 10.24 1,412,371 +0.34(+3.46%)
Jul 03, 2003 10.02 10.06 9.831 9.894 377,401 -0.18(-1.79%)
Jul 02, 2003 9.922 10.23 9.831 10.07 1,308,597 +0.16(+1.64%)
Jul 01, 2003 9.922 10.10 9.741 9.913 1,100,716 +0.14(+1.38%)
Jun 30, 2003 10.28 10.31 9.642 9.777 1,135,529 -0.29(-2.87%)
Jun 27, 2003 9.985 10.18 9.759 10.07 1,392,414 +0.13(+1.27%)
Jun 26, 2003 9.669 9.958 9.552 9.940 1,090,516 +0.21(+2.13%)
Jun 25, 2003 9.651 9.967 9.561 9.732 715,221 +0.21(+2.18%)
Jun 24, 2003 9.696 9.696 9.380 9.525 1,198,060 -0.23(-2.31%)
Jun 23, 2003 9.741 9.831 9.462 9.750 833,298 -0.08(-0.83%)
Jun 20, 2003 9.750 9.876 9.633 9.831 802,587 +0.17(+1.77%)
Jun 19, 2003 9.678 10.02 9.660 9.660 612,999 -0.05(-0.46%)
Jun 18, 2003 9.723 9.922 9.471 9.705 546,255 -0.07(-0.74%)
Jun 17, 2003 9.994 10.00 9.669 9.777 572,310 +0.00(+0.00%)
Jun 16, 2003 9.471 10.01 9.462 9.777 758,128 +0.30(+3.14%)
Jun 13, 2003 9.642 9.786 9.326 9.480 560,558 -0.21(-2.14%)
Jun 12, 2003 9.606 9.795 9.570 9.687 667,658 +0.16(+1.70%)
Jun 11, 2003 9.651 9.696 9.425 9.525 658,456 -0.10(-1.03%)
Jun 10, 2003 9.128 9.804 9.119 9.624 806,911 +0.51(+5.64%)
Jun 09, 2003 9.317 9.380 9.029 9.110 650,584 -0.24(-2.60%)
Jun 06, 2003 9.732 9.913 9.344 9.353 1,498,628 -0.29(-2.99%)
Jun 05, 2003 9.471 9.741 9.146 9.642 1,078,874 +0.17(+1.81%)
Jun 04, 2003 8.929 9.741 8.929 9.471 3,032,180 +0.64(+7.25%)
Jun 03, 2003 8.839 8.839 8.641 8.830 695,486 -0.05(-0.61%)
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.