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, 2008 12.81 13.87 12.77 13.77 3,289,531 +0.71(+5.46%)
Jan 30, 2008 14.01 14.03 13.02 13.06 2,734,204 -0.95(-6.76%)
Jan 29, 2008 13.54 14.24 13.54 14.01 2,213,249 +0.52(+3.88%)
Jan 28, 2008 12.87 13.51 12.73 13.48 1,678,259 +0.61(+4.77%)
Jan 25, 2008 12.93 13.22 12.69 12.87 1,622,771 +0.02(+0.14%)
Jan 24, 2008 12.45 13.06 12.06 12.85 3,275,117 +0.41(+3.34%)
Jan 23, 2008 11.77 12.56 11.73 12.44 3,623,692 +0.27(+2.22%)
Jan 22, 2008 11.74 12.81 11.55 12.17 2,750,925 -0.08(-0.66%)
Jan 21, 2008 11.88 12.25 11.29 12.25 0 +0.00(+0.00%)
Jan 18, 2008 11.88 12.25 11.29 12.25 2,808,118 +0.38(+3.19%)
Jan 17, 2008 12.47 12.61 11.82 11.87 1,916,053 -0.40(-3.23%)
Jan 16, 2008 12.10 12.46 11.81 12.27 2,351,262 +0.14(+1.19%)
Jan 15, 2008 11.87 12.45 11.81 12.12 1,922,483 +0.13(+1.05%)
Jan 14, 2008 11.93 12.05 11.73 12.00 1,163,357 +0.16(+1.37%)
Jan 11, 2008 11.96 12.01 11.67 11.83 1,255,934 -0.20(-1.65%)
Jan 10, 2008 11.55 12.21 11.55 12.03 3,040,398 +0.66(+5.79%)
Jan 09, 2008 11.19 11.41 10.93 11.37 1,601,072 +0.11(+0.96%)
Jan 08, 2008 11.64 11.69 11.24 11.27 1,991,289 -0.23(-2.04%)
Jan 07, 2008 11.51 11.77 11.25 11.50 2,543,244 +0.28(+2.49%)
Jan 04, 2008 11.76 11.76 11.08 11.22 2,898,060 -0.57(-4.82%)
Jan 03, 2008 11.89 11.97 11.75 11.79 1,906,119 -0.05(-0.46%)
Jan 02, 2008 12.27 12.37 11.84 11.84 2,347,185 -0.50(-4.02%)
Jan 01, 2008 12.17 12.48 11.89 12.34 0 +0.00(+0.00%)
Dec 31, 2007 12.17 12.48 11.89 12.34 2,060,724 +0.08(+0.66%)
Dec 28, 2007 12.72 12.72 12.05 12.26 1,799,750 -0.17(-1.38%)
Dec 27, 2007 12.94 12.94 12.43 12.43 1,579,336 -0.51(-3.97%)
Dec 26, 2007 13.48 13.57 12.94 12.94 1,083,344 -0.62(-4.59%)
Dec 24, 2007 12.91 13.57 12.91 13.57 540,325 +0.54(+4.16%)
Dec 21, 2007 12.97 13.43 12.81 13.02 2,550,894 +0.22(+1.69%)
Dec 20, 2007 12.61 12.81 12.50 12.81 1,261,145 +0.29(+2.31%)
Dec 19, 2007 12.48 12.61 12.34 12.52 1,182,612 -0.02(-0.14%)
Dec 18, 2007 12.32 12.63 12.18 12.54 1,588,100 +0.35(+2.89%)
Dec 17, 2007 12.71 12.71 12.19 12.19 1,244,514 -0.56(-4.39%)
Dec 14, 2007 13.22 13.30 12.63 12.74 1,385,097 -0.63(-4.72%)
Dec 13, 2007 13.44 13.49 13.08 13.38 1,662,928 -0.15(-1.13%)
Dec 12, 2007 14.37 14.37 13.22 13.53 2,099,321 -0.47(-3.35%)
Dec 11, 2007 14.80 14.80 13.98 14.00 1,530,157 -0.79(-5.37%)
Dec 10, 2007 14.41 14.80 14.23 14.79 873,394 +0.39(+2.69%)
Dec 07, 2007 14.17 14.62 14.12 14.40 1,710,944 +0.32(+2.31%)
Dec 06, 2007 13.41 14.11 13.41 14.08 1,565,898 +0.53(+3.93%)
Dec 05, 2007 13.31 13.55 13.16 13.55 1,495,634 +0.42(+3.23%)
Dec 04, 2007 13.39 13.39 13.01 13.12 1,065,264 -0.36(-2.68%)
Dec 03, 2007 13.85 13.85 13.47 13.48 841,502 -0.39(-2.80%)
Nov 30, 2007 13.61 13.87 13.53 13.87 1,834,009 +0.40(+2.94%)
Nov 29, 2007 12.80 13.50 12.64 13.48 1,753,853 +0.58(+4.48%)
Nov 28, 2007 12.28 13.04 12.21 12.90 1,706,354 +0.69(+5.61%)
Nov 27, 2007 12.55 12.74 12.01 12.21 2,463,931 -0.26(-2.10%)
Nov 26, 2007 13.06 13.07 12.42 12.47 2,217,065 -0.57(-4.36%)
Nov 23, 2007 13.13 13.28 12.75 13.04 866,337 +0.00(+0.00%)
Nov 21, 2007 13.79 13.84 13.03 13.04 2,043,886 -0.85(-6.10%)
Nov 20, 2007 13.90 14.15 13.67 13.89 1,966,055 -0.04(-0.26%)
Nov 19, 2007 14.00 14.10 13.83 13.93 1,665,825 -0.26(-1.84%)
Nov 16, 2007 14.21 14.32 13.90 14.19 1,363,367 +0.07(+0.51%)
Nov 15, 2007 14.65 14.70 13.98 14.12 1,329,551 -0.53(-3.63%)
Nov 14, 2007 15.03 15.13 14.51 14.65 995,833 -0.36(-2.40%)
Nov 13, 2007 14.95 15.15 14.72 15.01 1,001,265 +0.16(+1.09%)
Nov 12, 2007 14.62 15.27 14.52 14.85 1,824,486 +0.24(+1.67%)
Nov 09, 2007 14.47 14.77 14.33 14.60 1,292,632 -0.01(-0.06%)
Nov 08, 2007 14.30 14.65 14.03 14.61 1,653,957 +0.34(+2.40%)
Nov 07, 2007 14.23 14.65 14.20 14.27 2,162,517 -0.18(-1.25%)
Nov 06, 2007 14.60 14.67 14.19 14.45 2,292,972 -0.09(-0.62%)
Nov 05, 2007 14.40 14.66 14.39 14.54 1,458,049 +0.01(+0.06%)
Nov 02, 2007 14.68 14.72 14.32 14.53 1,495,745 -0.05(-0.37%)
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.