Skip to main content

Louisiana-Pacific Corp (NY: LPX )

83.84 +0.24 (+0.29%)
Streaming Delayed Price Updated: 3:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 1.957 1.975 1.784 1.876 0 -0.05(-2.80%)
Jan 29, 2009 2.120 2.165 1.822 1.930 1,530,717 -0.20(-9.32%)
Jan 28, 2009 1.903 2.210 1.885 2.129 2,464,818 +0.28(+15.12%)
Jan 27, 2009 1.813 1.917 1.759 1.849 686,571 +0.04(+1.99%)
Jan 26, 2009 1.822 1.966 1.741 1.813 2,044,706 -0.01(-0.50%)
Jan 23, 2009 1.515 1.948 1.488 1.822 3,238,146 +0.24(+15.43%)
Jan 22, 2009 1.560 1.759 1.470 1.578 4,623,383 +0.00(+0.00%)
Jan 21, 2009 1.605 1.732 1.578 1.578 1,361,904 +0.01(+0.57%)
Jan 20, 2009 1.614 1.687 1.506 1.569 1,665,597 -0.05(-2.79%)
Jan 16, 2009 1.669 1.669 1.515 1.614 0 +0.01(+0.56%)
Jan 15, 2009 1.524 1.651 1.434 1.605 1,131,926 +0.08(+5.33%)
Jan 14, 2009 1.669 1.750 1.524 1.524 906,867 -0.16(-9.63%)
Jan 13, 2009 1.605 1.705 1.605 1.687 842,500 +0.06(+3.89%)
Jan 12, 2009 1.768 1.822 1.623 1.623 917,631 -0.14(-8.16%)
Jan 09, 2009 1.822 1.930 1.723 1.768 782,733 -0.06(-3.45%)
Jan 08, 2009 1.786 1.885 1.741 1.831 1,570,753 +0.04(+2.01%)
Jan 07, 2009 1.876 2.011 1.741 1.795 1,627,468 -0.09(-4.78%)
Jan 06, 2009 1.696 2.120 1.696 1.885 3,064,254 +0.19(+11.17%)
Jan 05, 2009 1.515 1.705 1.488 1.696 1,413,351 +0.23(+15.34%)
Jan 02, 2009 1.416 1.605 1.389 1.470 0 +0.06(+4.49%)
Jan 01, 2009 1.308 1.452 1.299 1.407 0 +0.00(+0.00%)
Dec 31, 2008 1.308 1.452 1.299 1.407 2,229,320 +0.10(+7.59%)
Dec 30, 2008 1.281 1.326 1.272 1.308 1,708,151 +0.04(+2.84%)
Dec 29, 2008 1.344 1.380 1.263 1.272 1,341,504 -0.07(-5.37%)
Dec 26, 2008 1.353 1.398 1.290 1.344 878,527 +0.00(+0.00%)
Dec 24, 2008 1.344 1.389 1.317 1.344 1,029,222 +0.01(+0.68%)
Dec 23, 2008 1.407 1.479 1.272 1.335 2,527,832 -0.10(-6.92%)
Dec 22, 2008 1.443 1.479 1.344 1.434 1,769,893 +0.00(+0.00%)
Dec 19, 2008 1.434 1.524 1.353 1.434 2,015,879 -0.03(-1.85%)
Dec 18, 2008 1.506 1.533 1.317 1.461 2,562,267 -0.03(-1.82%)
Dec 17, 2008 1.497 1.542 1.398 1.488 1,742,793 -0.06(-4.07%)
Dec 16, 2008 1.461 1.551 1.362 1.551 2,305,700 +0.10(+6.83%)
Dec 15, 2008 1.542 1.578 1.425 1.452 1,956,087 -0.07(-4.73%)
Dec 12, 2008 1.443 1.533 1.434 1.524 1,394,487 +0.05(+3.05%)
Dec 11, 2008 1.705 1.705 1.479 1.479 2,256,465 -0.14(-8.89%)
Dec 10, 2008 1.497 1.642 1.497 1.623 2,222,581 +0.15(+10.43%)
Dec 09, 2008 1.551 1.587 1.461 1.470 3,550,610 -0.06(-4.12%)
Dec 08, 2008 1.542 1.750 1.452 1.533 3,331,651 +0.02(+1.19%)
Dec 05, 2008 1.488 1.542 1.452 1.515 2,838,841 +0.04(+2.44%)
Dec 04, 2008 1.488 1.651 1.461 1.479 2,782,899 -0.05(-2.96%)
Dec 03, 2008 1.515 1.542 1.443 1.524 2,458,578 -0.01(-0.59%)
Dec 02, 2008 1.633 1.633 1.443 1.533 1,592,304 +0.05(+3.03%)
Dec 01, 2008 2.183 2.183 1.488 1.488 3,098,637 -0.60(-28.57%)
Nov 28, 2008 2.201 2.372 2.056 2.083 1,443,003 -0.10(-4.55%)
Nov 26, 2008 1.759 2.183 1.596 2.183 2,261,630 +0.42(+24.10%)
Nov 25, 2008 1.696 2.715 1.669 1.759 2,187,762 +0.09(+5.41%)
Nov 24, 2008 1.623 1.696 1.443 1.669 2,636,387 +0.13(+8.19%)
Nov 21, 2008 1.587 1.623 1.443 1.542 1,572,340 +0.04(+2.39%)
Nov 20, 2008 1.732 1.867 1.506 1.506 2,765,246 -0.14(-8.74%)
Nov 19, 2008 1.470 2.020 1.470 1.651 2,824,098 +0.19(+12.96%)
Nov 18, 2008 1.678 1.678 1.434 1.461 1,663,828 -0.25(-14.74%)
Nov 17, 2008 1.633 1.804 1.614 1.714 1,317,110 +0.08(+4.97%)
Nov 14, 2008 1.813 1.831 1.623 1.633 0 -0.18(-9.95%)
Nov 13, 2008 1.587 1.813 1.443 1.813 2,811,416 +0.23(+14.86%)
Nov 12, 2008 1.669 1.741 1.452 1.578 2,465,458 -0.14(-8.38%)
Nov 11, 2008 1.966 1.966 1.696 1.723 2,240,954 -0.24(-12.39%)
Nov 10, 2008 2.065 2.390 1.948 1.966 2,864,586 -0.02(-0.91%)
Nov 07, 2008 2.462 2.534 1.948 1.984 4,926,834 -0.44(-18.22%)
Nov 06, 2008 3.094 3.112 2.390 2.426 4,712,009 -0.69(-22.25%)
Nov 05, 2008 3.373 3.382 2.985 3.121 2,604,769 -0.36(-10.36%)
Nov 04, 2008 4.465 4.465 3.112 3.481 2,687,336 -0.47(-11.87%)
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.