Skip to main content

Louisiana-Pacific Corp (NY: LPX )

54.77 -0.07 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2023 55.47 55.71 54.32 54.77 752,413 -0.07(-0.13%)
Mar 28, 2023 54.97 55.62 54.42 54.84 590,104 -0.35(-0.63%)
Mar 27, 2023 55.22 55.48 54.43 55.19 435,524 +0.30(+0.55%)
Mar 24, 2023 54.04 55.04 53.63 54.89 404,745 +0.27(+0.49%)
Mar 23, 2023 55.37 56.34 54.24 54.62 597,630 -0.40(-0.73%)
Mar 22, 2023 56.57 56.74 54.94 55.02 557,025 -1.57(-2.77%)
Mar 21, 2023 56.76 57.13 55.93 56.59 542,888 +0.58(+1.04%)
Mar 20, 2023 55.09 56.83 55.09 56.01 704,158 +1.63(+3.00%)
Mar 17, 2023 55.28 55.32 54.12 54.38 2,403,181 -1.26(-2.26%)
Mar 16, 2023 54.05 56.00 53.76 55.64 1,009,256 +1.16(+2.13%)
Mar 15, 2023 54.32 55.58 54.23 54.48 862,743 -1.13(-2.03%)
Mar 14, 2023 56.24 56.73 54.83 55.61 685,449 +0.53(+0.96%)
Mar 13, 2023 54.92 56.48 54.49 55.08 856,153 -0.77(-1.38%)
Mar 10, 2023 57.80 57.82 55.52 55.85 713,100 -1.55(-2.70%)
Mar 09, 2023 57.88 58.70 57.26 57.40 529,128 -0.39(-0.67%)
Mar 08, 2023 57.81 58.27 57.11 57.79 594,002 +0.14(+0.24%)
Mar 07, 2023 58.44 58.61 57.24 57.65 527,761 -0.80(-1.36%)
Mar 06, 2023 60.05 60.30 58.21 58.45 953,045 -1.65(-2.75%)
Mar 03, 2023 60.30 60.54 59.72 60.10 678,322 +0.15(+0.25%)
Mar 02, 2023 58.19 60.18 58.11 59.95 583,292 +1.05(+1.78%)
Mar 01, 2023 57.96 60.05 57.96 58.91 1,385,267 +0.64(+1.09%)
Feb 28, 2023 57.42 58.90 57.06 58.27 990,002 +0.81(+1.40%)
Feb 27, 2023 58.22 58.82 57.40 57.46 918,594 -0.13(-0.22%)
Feb 24, 2023 57.18 58.02 56.79 57.59 1,138,899 -0.63(-1.08%)
Feb 23, 2023 57.75 58.48 57.32 58.22 1,144,648 +0.60(+1.04%)
Feb 22, 2023 56.53 57.78 56.11 57.62 1,748,038 +1.13(+1.99%)
Feb 21, 2023 59.68 60.02 56.45 56.50 2,950,190 -8.04(-12.45%)
Feb 17, 2023 65.69 65.69 63.71 64.53 875,296 -0.98(-1.49%)
Feb 16, 2023 65.28 66.23 64.65 65.51 621,736 -1.13(-1.69%)
Feb 15, 2023 66.99 67.40 65.13 66.63 1,168,472 +0.26(+0.39%)
Feb 14, 2023 66.09 66.94 64.96 66.37 1,324,837 -0.51(-0.76%)
Feb 13, 2023 65.62 66.95 65.26 66.88 483,681 +1.48(+2.27%)
Feb 10, 2023 65.48 65.77 64.77 65.40 636,022 -0.50(-0.76%)
Feb 09, 2023 67.38 67.99 65.60 65.90 710,095 -0.79(-1.18%)
Feb 08, 2023 67.71 68.01 66.11 66.68 394,423 -1.45(-2.13%)
Feb 07, 2023 67.96 68.31 66.78 68.14 617,544 -0.43(-0.62%)
Feb 06, 2023 69.51 69.95 67.12 68.57 598,213 -1.81(-2.58%)
Feb 03, 2023 70.99 71.41 70.30 70.38 629,293 -1.48(-2.06%)
Feb 02, 2023 70.73 72.73 70.73 71.86 594,556 +1.65(+2.35%)
Feb 01, 2023 67.64 70.47 67.01 70.21 580,385 +2.40(+3.54%)
Jan 31, 2023 66.23 67.81 66.12 67.81 682,714 +1.86(+2.82%)
Jan 30, 2023 66.56 66.77 65.74 65.95 426,897 -1.25(-1.87%)
Jan 27, 2023 66.36 67.76 66.11 67.20 637,370 +0.36(+0.54%)
Jan 26, 2023 65.73 68.08 65.44 66.84 968,266 +1.44(+2.21%)
Jan 25, 2023 62.87 65.69 62.74 65.40 699,967 +1.58(+2.48%)
Jan 24, 2023 63.22 64.83 63.02 63.81 531,318 -0.03(-0.05%)
Jan 23, 2023 63.24 64.23 62.94 63.84 529,921 +1.21(+1.92%)
Jan 20, 2023 61.74 62.64 61.43 62.64 551,817 +0.98(+1.58%)
Jan 19, 2023 62.09 62.48 61.01 61.66 707,656 -1.17(-1.85%)
Jan 18, 2023 63.95 65.53 62.77 62.83 760,968 -0.51(-0.80%)
Jan 17, 2023 63.19 64.15 62.96 63.34 811,142 -0.03(-0.05%)
Jan 13, 2023 62.90 63.59 62.54 63.37 491,299 -0.23(-0.36%)
Jan 12, 2023 63.24 63.90 61.82 63.60 924,960 -0.71(-1.10%)
Jan 11, 2023 61.57 64.56 61.57 64.30 779,403 +3.05(+4.97%)
Jan 10, 2023 60.43 61.35 59.66 61.26 365,439 +0.49(+0.80%)
Jan 09, 2023 61.88 62.38 60.66 60.77 516,313 -0.96(-1.55%)
Jan 06, 2023 61.36 61.79 60.98 61.72 401,285 +1.35(+2.24%)
Jan 05, 2023 60.35 60.97 59.47 60.37 631,356 -0.92(-1.49%)
Jan 04, 2023 59.95 61.31 59.43 61.29 750,914 +2.16(+3.65%)
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.