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 (%)
Mar 31, 2022 63.88 64.72 60.36 60.50 1,822,714 -3.75(-5.84%)
Mar 30, 2022 66.24 67.06 63.71 64.25 1,075,246 -2.01(-3.03%)
Mar 29, 2022 64.59 66.85 64.59 66.26 1,156,777 +1.95(+3.03%)
Mar 28, 2022 63.20 64.40 62.36 64.31 728,052 +1.48(+2.36%)
Mar 25, 2022 63.92 64.12 61.05 62.83 1,273,037 -0.97(-1.53%)
Mar 24, 2022 65.63 65.64 62.48 63.80 1,008,098 -1.80(-2.75%)
Mar 23, 2022 65.85 67.09 65.52 65.60 834,468 -0.96(-1.45%)
Mar 22, 2022 67.88 68.29 65.83 66.57 1,390,525 -1.01(-1.50%)
Mar 21, 2022 70.64 71.11 66.84 67.58 1,327,535 -3.22(-4.55%)
Mar 18, 2022 69.31 71.13 68.68 70.80 1,933,714 +0.90(+1.28%)
Mar 17, 2022 67.50 70.10 67.50 69.91 875,521 +1.68(+2.46%)
Mar 16, 2022 67.17 69.68 65.84 68.23 1,229,480 +1.59(+2.38%)
Mar 15, 2022 63.17 66.72 63.17 66.65 1,007,761 +3.48(+5.50%)
Mar 14, 2022 64.74 65.28 62.68 63.17 943,291 -1.45(-2.25%)
Mar 11, 2022 64.25 66.20 64.17 64.62 1,098,896 +0.86(+1.34%)
Mar 10, 2022 60.92 63.99 60.74 63.76 702,904 +1.21(+1.93%)
Mar 09, 2022 61.83 63.41 60.90 62.56 1,154,405 +2.57(+4.29%)
Mar 08, 2022 61.81 62.88 59.61 59.98 1,340,882 -1.77(-2.87%)
Mar 07, 2022 67.78 68.70 60.65 61.76 1,635,752 -5.87(-8.68%)
Mar 04, 2022 69.10 69.21 66.07 67.63 1,155,047 -2.20(-3.15%)
Mar 03, 2022 71.29 72.24 68.67 69.83 1,564,416 -1.34(-1.89%)
Mar 02, 2022 70.23 72.63 69.83 71.17 1,356,026 +1.21(+1.73%)
Mar 01, 2022 69.96 70.91 69.08 69.97 1,181,627 -0.11(-0.15%)
Feb 28, 2022 66.48 70.20 66.11 70.07 1,266,761 +2.32(+3.42%)
Feb 25, 2022 64.23 68.03 64.08 67.76 1,206,366 +3.54(+5.51%)
Feb 24, 2022 58.95 64.42 58.04 64.22 1,640,766 +3.18(+5.22%)
Feb 23, 2022 66.59 67.27 61.02 61.04 1,465,599 -4.98(-7.54%)
Feb 22, 2022 65.83 69.24 65.07 66.02 1,117,359 -1.09(-1.62%)
Feb 18, 2022 67.10 0 +1.11(+1.68%)
Feb 17, 2022 67.87 68.10 65.98 66.00 663,241 -2.00(-2.94%)
Feb 16, 2022 66.60 68.49 66.02 68.00 614,848 +0.92(+1.37%)
Feb 15, 2022 66.56 68.07 66.30 67.07 805,407 +1.24(+1.89%)
Feb 14, 2022 65.74 67.66 65.42 65.83 1,120,721 -0.21(-0.32%)
Feb 11, 2022 66.63 67.83 65.41 66.05 964,061 -0.55(-0.83%)
Feb 10, 2022 68.01 69.30 66.18 66.60 845,911 -2.81(-4.04%)
Feb 09, 2022 69.38 69.93 68.59 69.40 896,354 +0.84(+1.23%)
Feb 08, 2022 66.44 69.13 65.92 68.56 892,357 +2.66(+4.04%)
Feb 07, 2022 66.33 66.75 65.04 65.90 771,918 -0.22(-0.34%)
Feb 04, 2022 66.52 67.30 65.33 66.12 741,123 -0.70(-1.05%)
Feb 03, 2022 66.84 66.82 869,796 -1.33(-1.95%)
Feb 02, 2022 67.20 69.07 66.51 68.15 1,178,141 +1.51(+2.27%)
Feb 01, 2022 64.45 66.84 63.79 66.64 1,223,709 +2.15(+3.33%)
Jan 31, 2022 62.76 64.51 64.49 1,554,866 +1.48(+2.34%)
Jan 28, 2022 61.35 63.10 59.62 63.02 1,548,411 +1.94(+3.18%)
Jan 27, 2022 63.40 64.13 60.91 61.08 1,280,436 -1.50(-2.40%)
Jan 26, 2022 65.61 65.82 62.13 62.58 1,446,635 -1.63(-2.54%)
Jan 25, 2022 63.43 65.19 61.90 64.21 1,225,085 -1.22(-1.87%)
Jan 24, 2022 60.29 65.77 59.26 65.43 1,990,718 +3.14(+5.03%)
Jan 21, 2022 65.04 65.04 61.73 62.30 2,179,805 -1.70(-2.65%)
Jan 20, 2022 67.09 67.83 63.57 64.00 1,443,143 -2.48(-3.74%)
Jan 19, 2022 68.90 69.57 66.42 66.48 1,397,098 -1.54(-2.27%)
Jan 18, 2022 72.54 72.54 67.83 68.03 1,663,337 -5.36(-7.30%)
Jan 14, 2022 73.38 0 -2.23(-2.95%)
Jan 13, 2022 74.77 76.66 74.77 75.62 1,226,364 +1.14(+1.52%)
Jan 12, 2022 73.10 74.64 72.93 74.48 905,020 +2.32(+3.22%)
Jan 11, 2022 71.82 72.76 70.85 72.16 1,258,619 +0.87(+1.23%)
Jan 10, 2022 70.61 71.50 69.72 71.29 976,995 +0.07(+0.10%)
Jan 07, 2022 72.90 73.53 71.02 71.22 1,031,747 -1.68(-2.30%)
Jan 06, 2022 72.82 73.78 71.39 72.90 797,387 +0.07(+0.09%)
Jan 05, 2022 74.74 76.23 72.42 72.83 1,316,543 -1.82(-2.43%)
Jan 04, 2022 75.81 76.97 73.41 74.65 1,196,707 -1.06(-1.40%)
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.