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, 2010 8.073 8.298 7.937 8.163 6,941,645 +0.45(+5.85%)
Mar 30, 2010 7.658 7.874 7.576 7.712 2,282,089 +0.09(+1.18%)
Mar 29, 2010 7.432 7.658 7.396 7.622 2,986,554 +0.23(+3.17%)
Mar 26, 2010 7.279 7.423 7.058 7.387 4,817,780 +0.16(+2.25%)
Mar 25, 2010 7.640 7.757 7.216 7.225 2,595,895 -0.37(-4.87%)
Mar 24, 2010 7.540 7.640 7.486 7.594 2,681,012 +0.05(+0.72%)
Mar 23, 2010 7.477 7.567 7.360 7.540 1,503,544 +0.06(+0.84%)
Mar 22, 2010 7.387 7.486 7.225 7.477 1,500,618 +0.12(+1.59%)
Mar 19, 2010 7.721 7.829 7.324 7.360 3,437,549 -0.32(-4.11%)
Mar 18, 2010 7.838 7.883 7.631 7.676 1,292,548 -0.15(-1.96%)
Mar 17, 2010 7.703 7.892 7.685 7.829 2,336,104 +0.21(+2.72%)
Mar 16, 2010 7.414 7.622 7.378 7.622 1,376,168 +0.21(+2.80%)
Mar 15, 2010 7.360 7.448 7.351 7.414 2,263,753 -0.20(-2.61%)
Mar 12, 2010 7.667 7.703 7.477 7.613 1,529,996 -0.04(-0.47%)
Mar 11, 2010 7.369 7.667 7.288 7.649 2,091,307 +0.18(+2.42%)
Mar 10, 2010 7.703 7.838 7.414 7.468 4,364,913 -0.23(-2.93%)
Mar 09, 2010 7.667 7.847 7.622 7.694 1,949,929 -0.06(-0.81%)
Mar 08, 2010 7.721 7.874 7.622 7.757 1,795,228 +0.05(+0.70%)
Mar 05, 2010 7.585 7.712 7.486 7.703 2,306,505 +0.22(+2.89%)
Mar 04, 2010 7.549 7.757 7.405 7.486 2,178,519 -0.02(-0.24%)
Mar 03, 2010 7.378 7.694 7.378 7.504 2,624,943 +0.14(+1.96%)
Mar 02, 2010 7.243 7.441 7.225 7.360 3,202,266 +0.17(+2.38%)
Mar 01, 2010 6.918 7.252 6.882 7.189 2,507,931 +0.32(+4.73%)
Feb 26, 2010 7.107 7.207 6.837 6.864 3,510,945 -0.22(-3.06%)
Feb 25, 2010 7.035 7.125 6.936 7.080 1,984,599 -0.02(-0.25%)
Feb 24, 2010 6.927 7.193 6.891 7.098 2,666,822 +0.17(+2.47%)
Feb 23, 2010 7.189 7.207 6.819 6.927 4,075,776 -0.48(-6.46%)
Feb 22, 2010 7.125 7.495 6.945 7.405 6,131,036 +0.44(+6.35%)
Feb 19, 2010 6.566 7.035 6.566 6.963 5,586,122 +0.41(+6.34%)
Feb 18, 2010 6.449 6.602 6.408 6.548 5,227,350 +0.11(+1.68%)
Feb 17, 2010 6.593 6.593 6.395 6.440 3,437,443 -0.16(-2.46%)
Feb 16, 2010 6.386 6.647 6.368 6.602 4,121,130 +0.26(+4.13%)
Feb 12, 2010 6.233 6.341 6.341 6.341 2,699,127 +0.00(+0.00%)
Feb 11, 2010 6.287 6.368 6.151 6.341 2,748,465 -0.01(-0.14%)
Feb 10, 2010 6.440 6.467 6.151 6.350 3,251,000 -0.14(-2.22%)
Feb 09, 2010 6.431 6.584 6.296 6.494 4,121,121 +0.14(+2.27%)
Feb 08, 2010 6.422 6.665 6.323 6.350 2,255,708 -0.06(-0.98%)
Feb 05, 2010 6.314 6.431 6.134 6.413 2,207,145 +0.10(+1.57%)
Feb 04, 2010 6.665 6.665 6.251 6.314 2,911,952 -0.38(-5.66%)
Feb 03, 2010 6.837 6.837 6.629 6.693 1,736,720 -0.22(-3.13%)
Feb 02, 2010 6.702 6.936 6.584 6.909 2,533,674 +0.28(+4.22%)
Feb 01, 2010 6.422 6.720 6.404 6.629 2,131,658 +0.22(+3.38%)
Jan 29, 2010 6.359 6.638 6.278 6.413 3,144,618 +0.14(+2.30%)
Jan 28, 2010 6.548 6.602 6.214 6.269 3,457,656 -0.26(-4.01%)
Jan 27, 2010 6.611 6.720 6.404 6.530 3,431,716 -0.14(-2.03%)
Jan 26, 2010 6.539 6.738 6.458 6.665 2,577,705 +0.13(+1.93%)
Jan 25, 2010 6.602 6.674 6.440 6.539 2,911,070 -0.19(-2.81%)
Jan 22, 2010 6.792 6.945 6.629 6.729 2,257,124 -0.09(-1.32%)
Jan 21, 2010 7.053 7.180 6.783 6.819 4,712,766 -0.23(-3.32%)
Jan 20, 2010 6.990 7.229 6.882 7.053 4,115,341 +0.05(+0.77%)
Jan 19, 2010 7.080 7.180 6.891 6.999 3,104,254 +0.33(+5.01%)
Jan 15, 2010 6.665 6.665 6.665 6.665 2,462,974 +0.03(+0.41%)
Jan 14, 2010 6.702 6.792 6.602 6.638 1,168,466 -0.04(-0.54%)
Jan 13, 2010 6.611 6.729 6.561 6.674 1,280,398 +0.13(+1.93%)
Jan 12, 2010 6.702 6.756 6.539 6.548 1,685,262 -0.23(-3.33%)
Jan 11, 2010 6.530 6.783 6.395 6.774 2,887,746 +0.30(+4.60%)
Jan 08, 2010 6.521 6.576 6.386 6.476 1,435,864 -0.03(-0.42%)
Jan 07, 2010 6.359 6.548 6.278 6.503 2,311,529 +0.14(+2.27%)
Jan 06, 2010 6.404 6.575 6.251 6.359 5,615,534 -0.46(-6.75%)
Jan 05, 2010 6.575 6.837 6.530 6.819 2,176,974 +0.25(+3.85%)
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.