Skip to main content

Louisiana-Pacific Corp (NY: LPX )

87.25 +0.28 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 22.02 22.81 22.02 22.81 2,502,721 +0.83(+3.78%)
Aug 30, 2005 22.11 22.19 21.74 21.98 1,125,243 -0.16(-0.73%)
Aug 29, 2005 22.22 22.23 21.84 22.14 1,239,442 +0.26(+1.20%)
Aug 26, 2005 21.87 22.04 21.63 21.88 1,372,599 -0.08(-0.37%)
Aug 25, 2005 21.57 22.01 21.57 21.96 937,093 +0.42(+1.97%)
Aug 24, 2005 21.48 21.77 21.45 21.54 895,737 +0.05(+0.21%)
Aug 23, 2005 21.67 21.74 21.45 21.49 1,181,788 -0.09(-0.42%)
Aug 22, 2005 21.56 21.65 21.48 21.58 748,721 +0.07(+0.34%)
Aug 19, 2005 21.65 21.72 21.49 21.51 598,156 -0.03(-0.13%)
Aug 18, 2005 21.65 21.70 21.47 21.54 863,363 -0.21(-0.95%)
Aug 17, 2005 21.56 21.87 21.56 21.75 888,974 +0.08(+0.37%)
Aug 16, 2005 22.12 22.17 21.57 21.66 992,972 -0.41(-1.84%)
Aug 15, 2005 22.14 22.20 21.75 22.07 674,103 -0.19(-0.85%)
Aug 12, 2005 22.73 22.75 22.18 22.26 1,761,539 -0.56(-2.45%)
Aug 11, 2005 22.58 22.83 22.49 22.82 1,247,313 +0.32(+1.44%)
Aug 10, 2005 22.82 22.84 22.39 22.49 1,455,310 -0.15(-0.68%)
Aug 09, 2005 22.82 22.90 22.50 22.65 1,754,222 -0.17(-0.75%)
Aug 08, 2005 23.46 23.50 22.73 22.82 1,494,448 -0.66(-2.80%)
Aug 05, 2005 23.09 23.61 22.91 23.48 2,319,560 +0.46(+2.00%)
Aug 04, 2005 23.67 23.72 23.02 23.02 1,440,564 -0.70(-2.97%)
Aug 03, 2005 23.96 23.97 23.31 23.72 1,235,118 -0.20(-0.83%)
Aug 02, 2005 23.76 23.95 23.53 23.92 1,819,415 +0.28(+1.18%)
Aug 01, 2005 24.26 24.26 23.28 23.64 2,198,598 -0.55(-2.27%)
Jul 29, 2005 24.27 24.67 24.08 24.19 1,826,178 +0.02(+0.07%)
Jul 28, 2005 23.87 24.32 23.64 24.17 1,498,328 +0.28(+1.17%)
Jul 27, 2005 23.00 23.96 22.98 23.89 4,606,857 +1.52(+6.77%)
Jul 26, 2005 22.57 22.57 22.25 22.38 744,840 -0.10(-0.44%)
Jul 25, 2005 22.76 22.95 22.27 22.48 688,849 -0.29(-1.27%)
Jul 22, 2005 22.54 22.85 22.40 22.76 867,687 +0.22(+0.96%)
Jul 21, 2005 22.82 22.86 22.41 22.55 1,037,210 -0.41(-1.81%)
Jul 20, 2005 22.76 23.30 22.64 22.96 1,069,252 +0.20(+0.87%)
Jul 19, 2005 22.59 23.37 22.23 22.76 2,426,552 +0.81(+3.70%)
Jul 18, 2005 22.09 22.17 21.83 21.95 629,533 -0.10(-0.45%)
Jul 15, 2005 22.27 22.28 21.91 22.05 703,152 -0.24(-1.09%)
Jul 14, 2005 22.12 22.30 21.94 22.30 1,139,878 +0.19(+0.86%)
Jul 13, 2005 22.23 22.24 22.01 22.11 763,134 -0.09(-0.41%)
Jul 12, 2005 22.07 22.37 21.84 22.20 966,696 +0.14(+0.61%)
Jul 11, 2005 21.78 22.12 21.76 22.06 1,233,898 -0.42(-1.89%)
Jul 08, 2005 22.22 22.51 21.90 22.49 696,721 +0.30(+1.34%)
Jul 07, 2005 21.87 22.19 21.65 22.19 982,439 +0.20(+0.90%)
Jul 06, 2005 22.47 22.50 21.96 21.99 769,454 -0.44(-1.97%)
Jul 05, 2005 22.06 22.62 21.86 22.43 899,950 +0.37(+1.68%)
Jul 01, 2005 22.23 22.32 22.03 22.06 539,283 -0.11(-0.49%)
Jun 30, 2005 22.50 22.60 22.03 22.17 871,567 -0.29(-1.29%)
Jun 29, 2005 22.43 22.63 22.20 22.46 1,062,489 +0.05(+0.20%)
Jun 28, 2005 22.23 22.43 22.15 22.41 1,041,202 +0.36(+1.64%)
Jun 27, 2005 21.96 22.13 21.65 22.05 1,247,092 -0.23(-1.05%)
Jun 24, 2005 22.32 22.50 22.05 22.29 830,988 -0.05(-0.20%)
Jun 23, 2005 22.83 22.83 22.19 22.33 1,223,809 -0.58(-2.52%)
Jun 22, 2005 23.41 23.41 22.41 22.91 2,114,003 -0.58(-2.46%)
Jun 21, 2005 22.82 23.68 22.82 23.49 4,954,331 +1.50(+6.81%)
Jun 20, 2005 21.47 22.02 21.29 21.99 2,085,508 +0.45(+2.09%)
Jun 17, 2005 21.83 21.90 21.48 21.54 1,401,980 -0.20(-0.91%)
Jun 16, 2005 21.63 22.01 21.50 21.74 1,372,932 +0.11(+0.50%)
Jun 15, 2005 21.82 21.95 21.39 21.63 1,257,514 -0.17(-0.79%)
Jun 14, 2005 21.63 21.88 21.46 21.80 1,089,875 +0.14(+0.62%)
Jun 13, 2005 21.38 21.86 21.23 21.66 1,245,983 +0.10(+0.46%)
Jun 10, 2005 21.32 21.57 21.18 21.57 904,829 +0.24(+1.14%)
Jun 09, 2005 20.74 21.69 20.70 21.32 5,216,766 -1.17(-5.21%)
Jun 08, 2005 22.82 22.95 22.37 22.49 940,862 -0.28(-1.23%)
Jun 07, 2005 22.78 23.15 22.74 22.77 563,120 -0.01(-0.04%)
Jun 06, 2005 22.55 22.80 22.47 22.78 648,825 +0.28(+1.24%)
Jun 03, 2005 22.42 22.64 22.34 22.50 827,772 -0.01(-0.04%)
Jun 02, 2005 22.93 23.00 22.51 22.51 848,838 -0.51(-2.23%)
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.