Skip to main content

Louisiana-Pacific Corp (NY: LPX )

83.73 +0.13 (+0.16%)
Streaming Delayed Price Updated: 12:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 8.289 8.397 7.631 7.685 4,933,142 -0.52(-6.37%)
Jan 30, 2012 8.073 8.334 8.000 8.208 2,376,388 +0.04(+0.44%)
Jan 27, 2012 8.244 8.351 8.154 8.172 2,551,200 -0.14(-1.74%)
Jan 26, 2012 8.496 8.496 8.226 8.316 1,809,361 -0.10(-1.18%)
Jan 25, 2012 8.460 8.542 8.280 8.415 2,117,777 -0.06(-0.74%)
Jan 24, 2012 8.370 8.505 8.235 8.478 1,558,535 +0.05(+0.53%)
Jan 23, 2012 8.280 8.505 8.163 8.433 2,979,408 +0.12(+1.41%)
Jan 20, 2012 8.542 8.569 8.217 8.316 2,931,334 -0.23(-2.74%)
Jan 19, 2012 8.154 8.749 8.118 8.551 5,936,945 +0.41(+5.10%)
Jan 18, 2012 7.658 8.163 7.631 8.136 2,928,133 +0.47(+6.12%)
Jan 17, 2012 8.045 8.127 7.649 7.667 1,961,512 -0.24(-3.08%)
Jan 13, 2012 7.694 7.919 7.549 7.910 2,134,680 +0.04(+0.46%)
Jan 12, 2012 7.847 7.901 7.676 7.874 1,233,977 +0.06(+0.81%)
Jan 11, 2012 7.279 7.928 7.270 7.811 3,244,903 +0.48(+6.52%)
Jan 10, 2012 7.423 7.504 7.261 7.333 2,856,175 +0.04(+0.49%)
Jan 09, 2012 7.315 7.414 7.261 7.297 1,842,900 -0.01(-0.12%)
Jan 06, 2012 7.667 7.712 7.287 7.306 3,298,128 -0.33(-4.37%)
Jan 05, 2012 7.396 7.748 7.252 7.640 2,156,620 +0.16(+2.17%)
Jan 04, 2012 7.396 7.513 7.216 7.477 1,088,873 +0.20(+2.73%)
Dec 30, 2011 7.405 7.441 7.279 7.279 999,116 -0.13(-1.71%)
Dec 29, 2011 7.180 7.432 7.180 7.405 1,500,386 +0.27(+3.79%)
Dec 28, 2011 7.207 7.207 6.986 7.134 1,339,184 -0.10(-1.37%)
Dec 27, 2011 7.270 7.306 7.162 7.234 884,129 -0.07(-0.99%)
Dec 23, 2011 7.360 7.369 7.261 7.306 874,413 +0.21(+2.92%)
Dec 21, 2011 7.017 7.153 6.855 7.098 1,811,064 +0.05(+0.64%)
Dec 20, 2011 6.693 7.089 6.684 7.053 1,867,623 +0.57(+8.76%)
Dec 19, 2011 6.431 6.837 6.413 6.485 3,004,106 -0.38(-5.52%)
Dec 16, 2011 6.756 7.053 6.756 6.864 3,172,594 +0.07(+1.06%)
Dec 15, 2011 6.557 6.828 6.557 6.792 2,235,471 +0.37(+5.76%)
Dec 14, 2011 6.494 6.602 6.395 6.422 3,345,002 -0.14(-2.06%)
Dec 13, 2011 7.044 7.162 6.503 6.557 2,499,909 -0.39(-5.58%)
Dec 12, 2011 6.909 6.954 6.774 6.945 1,918,803 -0.14(-1.91%)
Dec 09, 2011 6.738 7.125 6.725 7.080 2,185,900 +0.37(+5.51%)
Dec 08, 2011 6.936 6.963 6.674 6.711 2,072,687 -0.30(-4.25%)
Dec 07, 2011 6.720 7.062 6.575 7.008 2,539,286 +0.23(+3.32%)
Dec 06, 2011 6.846 6.990 6.702 6.783 4,398,448 -0.21(-2.97%)
Dec 05, 2011 7.297 7.306 6.927 6.990 3,215,843 -0.11(-1.52%)
Dec 02, 2011 7.207 7.351 7.035 7.098 3,743,454 -0.28(-3.79%)
Dec 01, 2011 7.198 7.441 7.026 7.378 4,557,812 +0.18(+2.51%)
Nov 30, 2011 6.647 7.216 6.620 7.198 6,802,112 +0.82(+12.87%)
Nov 29, 2011 6.142 6.413 6.061 6.377 2,179,295 +0.31(+5.05%)
Nov 28, 2011 6.142 6.251 6.025 6.070 4,745,504 +0.28(+4.83%)
Nov 25, 2011 5.773 5.971 5.718 5.791 1,015,570 -0.04(-0.62%)
Nov 23, 2011 6.025 6.034 5.809 5.827 1,963,741 -0.32(-5.28%)
Nov 22, 2011 6.332 6.395 6.088 6.151 2,385,301 -0.21(-3.26%)
Nov 21, 2011 6.386 6.404 6.142 6.359 2,307,133 -0.14(-2.22%)
Nov 18, 2011 6.521 6.593 6.372 6.503 2,369,347 +0.03(+0.42%)
Nov 17, 2011 6.539 6.766 6.359 6.476 4,378,279 +0.05(+0.70%)
Nov 16, 2011 6.233 6.720 6.160 6.431 3,636,698 +0.09(+1.42%)
Nov 15, 2011 6.097 6.377 6.061 6.341 2,515,059 +0.19(+3.08%)
Nov 14, 2011 6.088 6.214 6.070 6.151 1,939,540 +0.04(+0.59%)
Nov 11, 2011 5.944 6.169 5.899 6.115 2,445,297 +0.29(+4.95%)
Nov 10, 2011 5.944 6.043 5.709 5.827 3,219,827 +0.03(+0.47%)
Nov 09, 2011 5.953 6.057 5.782 5.800 3,302,849 -0.41(-6.68%)
Nov 08, 2011 6.079 6.242 5.782 6.214 3,697,659 +0.20(+3.30%)
Nov 07, 2011 5.962 6.097 5.782 6.016 2,535,016 -0.02(-0.30%)
Nov 04, 2011 5.944 6.106 5.872 6.034 1,502,743 -0.02(-0.30%)
Nov 03, 2011 5.854 6.061 5.637 6.052 3,270,956 +0.32(+5.67%)
Nov 02, 2011 5.809 5.881 5.637 5.727 4,314,872 +0.04(+0.63%)
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.