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 (%)
Nov 30, 2023 61.42 61.51 60.37 60.99 729,595 -0.46(-0.75%)
Nov 29, 2023 62.15 62.59 61.19 61.45 415,262 +0.01(+0.02%)
Nov 28, 2023 61.14 61.77 60.27 61.44 751,619 +0.00(+0.00%)
Nov 27, 2023 60.86 61.86 60.39 61.44 447,882 -0.02(-0.03%)
Nov 24, 2023 61.02 61.47 60.83 61.46 131,137 +0.23(+0.38%)
Nov 22, 2023 60.70 62.33 60.51 61.23 479,610 +1.02(+1.69%)
Nov 21, 2023 60.67 61.04 60.00 60.21 452,816 -0.96(-1.57%)
Nov 20, 2023 60.96 61.51 60.17 61.17 420,160 +0.19(+0.31%)
Nov 17, 2023 61.85 61.93 60.75 60.98 571,283 -0.14(-0.23%)
Nov 16, 2023 60.88 61.98 60.61 61.12 850,704 +0.06(+0.10%)
Nov 15, 2023 61.14 62.12 60.50 61.06 663,791 -0.08(-0.13%)
Nov 14, 2023 59.91 62.73 59.70 61.14 1,256,789 +3.19(+5.50%)
Nov 13, 2023 57.98 58.59 57.72 57.95 481,714 -0.37(-0.63%)
Nov 10, 2023 57.76 58.37 57.13 58.32 562,624 +0.92(+1.60%)
Nov 09, 2023 59.23 59.24 57.17 57.40 840,791 -1.40(-2.38%)
Nov 08, 2023 58.36 60.21 58.36 58.80 734,062 +0.34(+0.58%)
Nov 07, 2023 58.40 59.48 58.32 58.46 987,711 -0.29(-0.49%)
Nov 06, 2023 58.70 59.01 58.21 58.75 718,918 -0.19(-0.32%)
Nov 03, 2023 58.13 59.99 57.59 58.94 1,444,241 +1.89(+3.32%)
Nov 02, 2023 54.84 57.06 54.84 57.05 1,826,189 +3.14(+5.82%)
Nov 01, 2023 51.89 54.26 49.27 53.91 2,089,702 +2.84(+5.56%)
Oct 31, 2023 51.24 51.45 50.44 51.07 910,221 +0.05(+0.10%)
Oct 30, 2023 50.83 51.11 50.06 51.02 966,553 +0.79(+1.57%)
Oct 27, 2023 50.64 50.88 49.84 50.23 661,787 -0.43(-0.85%)
Oct 26, 2023 51.27 51.58 50.49 50.66 719,040 -0.37(-0.72%)
Oct 25, 2023 51.46 51.71 50.85 51.03 639,453 -1.27(-2.44%)
Oct 24, 2023 53.01 53.24 51.81 52.31 923,603 -0.16(-0.30%)
Oct 23, 2023 52.83 53.65 52.35 52.47 603,012 -0.77(-1.44%)
Oct 20, 2023 54.02 54.02 52.75 53.23 803,219 -0.55(-1.02%)
Oct 19, 2023 54.46 55.12 53.42 53.78 730,273 -0.93(-1.69%)
Oct 18, 2023 54.85 55.58 54.10 54.71 896,046 -0.81(-1.45%)
Oct 17, 2023 53.93 56.09 53.65 55.51 1,076,143 +1.17(+2.14%)
Oct 16, 2023 52.71 54.60 52.43 54.35 1,195,755 +2.14(+4.10%)
Oct 13, 2023 51.09 52.26 51.09 52.21 867,690 +1.06(+2.06%)
Oct 12, 2023 53.75 54.11 50.33 51.15 1,245,568 -2.82(-5.22%)
Oct 11, 2023 54.05 54.42 53.41 53.97 681,578 +0.24(+0.44%)
Oct 10, 2023 52.15 54.16 52.06 53.73 1,052,936 +1.78(+3.43%)
Oct 09, 2023 51.34 52.19 50.81 51.95 1,087,660 +0.16(+0.31%)
Oct 06, 2023 53.10 53.53 51.66 51.79 984,520 -1.77(-3.31%)
Oct 05, 2023 53.47 53.93 53.16 53.56 756,213 -0.18(-0.33%)
Oct 04, 2023 54.05 54.27 52.75 53.74 841,883 +0.01(+0.02%)
Oct 03, 2023 54.61 55.10 53.37 53.73 1,059,097 -1.49(-2.71%)
Oct 02, 2023 54.60 55.40 54.48 55.22 963,679 +0.18(+0.33%)
Sep 29, 2023 56.39 56.75 54.88 55.05 447,885 -0.82(-1.46%)
Sep 28, 2023 54.66 56.02 54.66 55.86 774,228 +1.08(+1.96%)
Sep 27, 2023 55.26 55.64 54.41 54.79 767,673 -0.07(-0.13%)
Sep 26, 2023 54.95 55.38 54.63 54.86 651,192 -0.48(-0.86%)
Sep 25, 2023 55.08 55.59 55.29 55.33 665,471 -0.09(-0.16%)
Sep 22, 2023 56.78 56.95 55.38 55.42 708,873 -1.05(-1.85%)
Sep 21, 2023 56.70 57.16 56.07 56.47 833,822 -0.92(-1.60%)
Sep 20, 2023 59.10 59.64 57.35 57.39 780,945 -0.25(-0.43%)
Sep 19, 2023 57.62 58.32 57.06 57.63 641,611 -0.17(-0.29%)
Sep 18, 2023 58.68 59.02 57.47 57.80 747,227 -0.59(-1.01%)
Sep 15, 2023 58.51 58.90 57.52 58.39 2,994,399 -0.62(-1.05%)
Sep 14, 2023 58.24 59.56 58.21 59.01 1,163,028 +1.46(+2.54%)
Sep 13, 2023 59.38 59.38 57.25 57.55 1,288,413 -1.84(-3.10%)
Sep 12, 2023 59.30 59.86 59.19 59.39 604,763 -0.09(-0.15%)
Sep 11, 2023 60.17 60.43 59.16 59.48 686,849 -0.23(-0.38%)
Sep 08, 2023 59.90 60.74 59.57 59.71 561,396 -0.46(-0.76%)
Sep 07, 2023 60.96 61.35 59.31 60.16 975,541 -1.18(-1.92%)
Sep 06, 2023 62.53 62.97 61.14 61.34 638,499 -1.07(-1.71%)
Sep 05, 2023 63.39 63.75 61.68 62.41 1,167,201 -1.61(-2.52%)
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.