Louisiana-Pacific Corp (NY: LPX )

83.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 75.31 76.52 74.73 76.05 749,536 +0.69(+0.91%)
Dec 30, 2021 76.33 77.36 75.35 75.36 569,835 -1.04(-1.36%)
Dec 29, 2021 75.92 76.85 75.81 76.40 376,658 +0.60(+0.79%)
Dec 28, 2021 76.26 77.21 75.75 75.80 672,756 -0.77(-1.00%)
Dec 27, 2021 74.33 76.77 74.33 76.57 870,863 +2.42(+3.26%)
Dec 23, 2021 74.28 75.07 73.69 74.15 851,596 +0.10(+0.13%)
Dec 22, 2021 71.43 74.39 71.43 74.05 1,179,329 +2.74(+3.84%)
Dec 21, 2021 70.87 71.40 69.56 71.32 1,215,516 +1.46(+2.08%)
Dec 20, 2021 71.28 71.30 67.55 69.86 1,387,658 -2.67(-3.68%)
Dec 17, 2021 72.91 73.96 71.59 72.53 3,987,553 -0.87(-1.19%)
Dec 16, 2021 74.15 74.83 72.90 73.40 1,008,189 -0.14(-0.18%)
Dec 15, 2021 72.53 73.54 71.05 73.54 1,327,008 +1.99(+2.78%)
Dec 14, 2021 73.04 74.22 70.99 71.55 1,530,795 -1.68(-2.29%)
Dec 13, 2021 75.32 75.73 73.15 73.23 1,227,188 -1.89(-2.52%)
Dec 10, 2021 73.36 76.13 72.67 75.12 1,750,584 +2.65(+3.66%)
Dec 09, 2021 71.99 73.47 71.38 72.47 1,042,433 +0.24(+0.34%)
Dec 08, 2021 72.80 73.47 71.61 72.23 1,109,025 +0.14(+0.19%)
Dec 07, 2021 69.89 72.71 69.89 72.09 1,339,071 +2.68(+3.86%)
Dec 06, 2021 69.36 69.97 67.80 69.41 1,405,810 +0.86(+1.26%)
Dec 03, 2021 68.78 69.47 67.70 68.55 1,146,818 +0.13(+0.18%)
Dec 02, 2021 65.13 68.53 64.88 68.42 1,540,714 +3.71(+5.73%)
Dec 01, 2021 64.83 67.36 63.76 64.72 1,449,853 +1.28(+2.02%)
Nov 30, 2021 65.01 65.23 62.54 63.43 1,857,514 -2.22(-3.39%)
Nov 29, 2021 67.95 67.95 65.58 65.66 1,075,422 -1.42(-2.11%)
Nov 26, 2021 67.20 67.81 66.30 67.07 847,738 -2.27(-3.28%)
Nov 24, 2021 68.08 69.72 67.94 69.35 835,536 +0.70(+1.02%)
Nov 23, 2021 69.60 70.64 67.73 68.65 971,537 -1.44(-2.05%)
Nov 22, 2021 68.18 71.50 68.18 70.08 1,356,335 +2.13(+3.13%)
Nov 19, 2021 66.71 69.50 66.31 67.96 2,295,223 +1.49(+2.25%)
Nov 18, 2021 66.49 66.49 66.08 66.46 2,276,494 +1.49(+2.29%)
Nov 17, 2021 64.95 65.86 63.91 64.98 1,486,419 +0.01(+0.01%)
Nov 16, 2021 64.60 65.51 63.87 64.97 834,425 +0.12(+0.18%)
Nov 15, 2021 66.01 66.01 64.64 64.85 1,208,717 -0.61(-0.93%)
Nov 12, 2021 64.09 65.58 64.07 65.46 1,067,059 +1.70(+2.66%)
Nov 11, 2021 63.04 64.05 62.75 63.76 1,307,565 +1.49(+2.38%)
Nov 10, 2021 62.81 62.28 979,843 -0.94(-1.49%)
Nov 09, 2021 63.05 63.85 62.35 63.22 890,030 +0.48(+0.76%)
Nov 08, 2021 64.97 65.23 62.16 62.75 1,172,040 -1.03(-1.61%)
Nov 05, 2021 65.50 65.81 63.15 63.77 1,427,028 -1.08(-1.66%)
Nov 04, 2021 65.61 66.63 64.24 64.85 1,247,067 -0.20(-0.31%)
Nov 03, 2021 62.37 65.50 62.25 65.06 2,162,449 +2.88(+4.62%)
Nov 02, 2021 58.81 62.69 56.73 62.18 2,415,860 +3.87(+6.64%)
Nov 01, 2021 57.33 58.74 56.53 58.31 1,841,308 +1.26(+2.21%)
Oct 29, 2021 59.28 59.73 56.84 57.05 2,295,822 -2.53(-4.24%)
Oct 28, 2021 58.58 60.06 58.57 59.58 891,277 +1.06(+1.80%)
Oct 27, 2021 61.08 60.81 58.36 58.52 1,953,632 -2.66(-4.35%)
Oct 26, 2021 63.81 61.18 1,644,355 -2.77(-4.33%)
Oct 25, 2021 62.78 64.35 62.56 63.95 856,388 +1.63(+2.61%)
Oct 22, 2021 63.19 64.46 62.29 62.33 721,837 -0.50(-0.80%)
Oct 21, 2021 62.77 63.68 62.02 62.83 792,770 -0.32(-0.51%)
Oct 20, 2021 62.18 64.02 62.15 63.15 1,036,727 +1.08(+1.75%)
Oct 19, 2021 65.14 65.14 61.64 62.06 2,036,373 -2.21(-3.43%)
Oct 18, 2021 63.89 64.83 63.74 64.27 730,347 -0.04(-0.06%)
Oct 15, 2021 65.32 65.63 64.28 64.31 904,903 +0.08(+0.12%)
Oct 14, 2021 64.94 65.52 64.05 64.23 1,038,983 -0.37(-0.57%)
Oct 13, 2021 64.04 64.76 62.87 64.60 1,826,296 +0.94(+1.48%)
Oct 12, 2021 61.84 65.34 61.76 63.66 1,837,585 +1.82(+2.94%)
Oct 11, 2021 60.03 62.14 59.90 61.84 1,174,856 +2.36(+3.97%)
Oct 08, 2021 59.81 60.90 59.29 59.48 1,018,396 -0.62(-1.03%)
Oct 07, 2021 59.24 60.55 59.24 60.10 898,962 +1.23(+2.09%)
Oct 06, 2021 59.22 59.93 58.10 58.87 1,106,053 -0.94(-1.57%)
Oct 05, 2021 59.06 60.60 58.59 59.81 707,922 +0.62(+1.05%)
Oct 04, 2021 60.92 61.65 59.09 59.19 1,082,341 -1.37(-2.27%)
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.