Skip to main content

Louisiana-Pacific Corp (NY: LPX )

104.14 +2.60 (+2.56%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 25.82 25.82 25.82 0 +0.32(+1.27%)
Mar 28, 2018 25.62 25.93 25.43 25.50 1,212,527 -0.08(-0.32%)
Mar 27, 2018 26.04 26.18 25.41 25.58 1,251,864 -0.46(-1.76%)
Mar 26, 2018 25.64 26.04 25.41 26.04 3,256,988 +0.95(+3.79%)
Mar 23, 2018 25.43 25.72 25.08 25.08 2,195,147 -0.13(-0.53%)
Mar 22, 2018 25.78 25.97 25.21 25.22 1,360,553 -0.82(-3.14%)
Mar 21, 2018 25.85 26.30 25.78 26.04 1,465,051 +0.14(+0.55%)
Mar 20, 2018 26.11 26.23 25.77 25.89 1,190,286 -0.17(-0.65%)
Mar 19, 2018 26.44 26.46 25.78 26.06 1,089,328 -0.56(-2.09%)
Mar 16, 2018 26.06 26.92 26.06 26.62 2,810,922 +0.49(+1.89%)
Mar 15, 2018 25.91 26.50 25.91 26.13 2,538,230 +0.52(+2.03%)
Mar 14, 2018 25.84 25.91 25.49 25.60 995,882 -0.03(-0.11%)
Mar 13, 2018 25.69 26.00 25.52 25.63 752,350 -0.03(-0.10%)
Mar 12, 2018 25.62 25.82 25.50 25.66 1,678,064 +0.15(+0.60%)
Mar 09, 2018 25.09 25.51 24.77 25.51 1,661,762 +0.54(+2.16%)
Mar 08, 2018 25.33 25.48 24.83 24.97 1,359,209 -0.28(-1.10%)
Mar 07, 2018 24.92 25.25 1,686,183 -0.46(-1.78%)
Mar 06, 2018 25.25 26.00 25.16 25.70 2,753,776 +0.58(+2.32%)
Mar 05, 2018 25.38 25.69 25.10 25.12 1,324,536 -0.40(-1.58%)
Mar 02, 2018 24.65 25.57 24.37 25.52 2,459,969 +0.68(+2.75%)
Mar 01, 2018 25.55 25.73 24.62 24.84 3,362,764 -0.74(-2.88%)
Feb 28, 2018 26.34 26.48 25.57 25.58 2,054,526 -0.78(-2.96%)
Feb 27, 2018 26.66 26.80 26.23 26.36 1,832,592 -0.30(-1.11%)
Feb 26, 2018 26.66 26.69 26.11 26.65 3,233,068 -0.02(-0.07%)
Feb 23, 2018 26.10 26.69 25.98 26.67 1,775,911 +0.75(+2.91%)
Feb 22, 2018 25.85 25.92 2,096,885 -0.05(-0.21%)
Feb 21, 2018 25.70 26.45 25.60 25.97 2,788,721 +0.38(+1.47%)
Feb 20, 2018 26.03 26.35 25.52 25.60 2,209,283 -0.54(-2.05%)
Feb 16, 2018 26.13 26.13 26.13 0 +0.16(+0.62%)
Feb 15, 2018 26.91 27.05 25.85 25.97 3,426,208 -0.89(-3.33%)
Feb 14, 2018 27.13 27.45 26.86 26.87 3,147,300 -0.34(-1.25%)
Feb 13, 2018 26.37 27.48 26.01 27.21 5,045,432 +1.80(+7.07%)
Feb 12, 2018 24.66 25.63 24.41 25.41 3,692,220 +0.88(+3.61%)
Feb 09, 2018 24.27 24.68 23.55 24.53 2,877,888 +0.64(+2.69%)
Feb 08, 2018 25.03 25.23 23.87 23.88 3,418,489 -1.13(-4.50%)
Feb 07, 2018 24.82 24.99 24.75 25.01 1,633,327 +0.13(+0.54%)
Feb 06, 2018 24.12 25.21 23.85 24.87 1,838,507 -0.16(-0.64%)
Feb 05, 2018 25.35 25.77 24.64 25.03 1,538,569 -0.65(-2.54%)
Feb 02, 2018 26.04 26.29 25.58 25.69 1,657,120 -0.60(-2.28%)
Feb 01, 2018 26.53 26.60 26.04 26.29 2,223,892 -0.17(-0.64%)
Jan 31, 2018 26.89 27.01 26.37 26.45 2,024,308 -0.33(-1.23%)
Jan 30, 2018 26.62 26.94 26.55 26.79 1,419,475 -0.16(-0.60%)
Jan 29, 2018 27.46 27.52 26.90 26.95 1,211,189 -0.52(-1.89%)
Jan 26, 2018 27.37 27.68 26.80 27.46 1,950,622 +0.21(+0.79%)
Jan 25, 2018 27.52 27.52 26.58 27.25 1,712,954 -0.09(-0.33%)
Jan 24, 2018 26.75 27.76 26.54 27.34 3,455,160 +1.34(+5.15%)
Jan 23, 2018 26.16 26.19 25.71 26.00 1,459,850 -0.10(-0.38%)
Jan 22, 2018 25.76 26.12 25.70 26.10 1,921,826 +0.41(+1.60%)
Jan 19, 2018 24.87 25.70 24.78 25.69 1,917,637 +0.77(+3.08%)
Jan 18, 2018 25.07 25.12 24.83 24.92 1,296,446 -0.15(-0.61%)
Jan 17, 2018 24.94 25.17 24.68 25.07 1,047,845 +0.37(+1.48%)
Jan 16, 2018 25.54 25.54 24.65 24.70 1,644,233 -0.58(-2.30%)
Jan 12, 2018 25.28 25.28 25.28 0 +0.13(+0.53%)
Jan 11, 2018 24.73 25.20 24.70 25.15 1,287,759 +0.46(+1.88%)
Jan 10, 2018 24.66 24.88 24.61 24.69 1,609,658 -0.10(-0.40%)
Jan 09, 2018 24.68 24.99 24.58 24.78 1,541,938 +0.08(+0.33%)
Jan 08, 2018 24.93 25.00 24.59 24.70 990,238 -0.29(-1.14%)
Jan 05, 2018 25.06 25.32 24.86 24.99 1,308,930 +0.09(+0.36%)
Jan 04, 2018 24.81 25.17 24.75 24.90 1,863,798 +0.24(+0.98%)
Jan 03, 2018 23.88 24.81 23.88 24.66 2,076,109 +0.80(+3.37%)
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.