Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Louisiana-Pacific Corp (NY: LPX )

91.82 +1.40 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 1.484 1.610 1.448 1.457 0 -0.05(-3.57%)
Feb 26, 2009 1.556 1.610 1.502 1.511 564,301 -0.02(-1.18%)
Feb 25, 2009 1.691 1.697 1.529 1.529 554,240 -0.14(-8.60%)
Feb 24, 2009 1.529 1.691 1.511 1.673 743,945 +0.17(+11.38%)
Feb 23, 2009 1.646 1.664 1.502 1.502 595,925 -0.11(-6.70%)
Feb 20, 2009 1.556 1.664 1.547 1.610 0 +0.02(+1.13%)
Feb 19, 2009 1.808 1.817 1.592 1.592 1,096,187 -0.20(-11.06%)
Feb 18, 2009 1.880 1.898 1.781 1.790 540,852 -0.03(-1.49%)
Feb 17, 2009 1.808 1.934 1.808 1.817 1,019,266 -0.13(-6.91%)
Feb 13, 2009 1.844 2.015 1.736 1.952 893,586 +0.11(+5.85%)
Feb 12, 2009 1.844 1.970 1.826 1.844 906,343 -0.06(-3.30%)
Feb 11, 2009 1.889 1.997 1.853 1.907 675,820 +0.05(+2.91%)
Feb 10, 2009 2.087 2.114 1.835 1.853 1,450,302 -0.24(-11.59%)
Feb 09, 2009 2.042 2.159 1.979 2.096 734,669 +0.04(+2.19%)
Feb 06, 2009 1.772 2.051 1.745 2.051 1,383,527 +0.26(+14.57%)
Feb 05, 2009 1.754 1.844 1.709 1.790 893,698 -0.02(-1.00%)
Feb 04, 2009 1.835 1.952 1.799 1.808 1,064,053 -0.04(-1.95%)
Feb 03, 2009 1.889 1.916 1.781 1.844 1,610,198 +0.01(+0.49%)
Feb 02, 2009 1.835 1.907 1.790 1.835 1,241,539 -0.04(-1.92%)
Jan 30, 2009 1.952 1.970 1.779 1.871 0 -0.05(-2.80%)
Jan 29, 2009 2.114 2.159 1.817 1.925 1,535,063 -0.20(-9.32%)
Jan 28, 2009 1.898 2.203 1.880 2.123 2,471,818 +0.28(+15.12%)
Jan 27, 2009 1.808 1.911 1.754 1.844 688,521 +0.04(+1.99%)
Jan 26, 2009 1.817 1.961 1.736 1.808 2,050,513 -0.01(-0.50%)
Jan 23, 2009 1.511 1.943 1.484 1.817 3,247,342 +0.24(+15.43%)
Jan 22, 2009 1.556 1.754 1.466 1.574 4,636,512 +0.00(+0.00%)
Jan 21, 2009 1.601 1.727 1.574 1.574 1,365,772 +0.01(+0.57%)
Jan 20, 2009 1.610 1.682 1.502 1.565 1,670,327 -0.04(-2.79%)
Jan 16, 2009 1.664 1.664 1.511 1.610 0 +0.01(+0.56%)
Jan 15, 2009 1.520 1.646 1.430 1.601 1,135,141 +0.08(+5.33%)
Jan 14, 2009 1.664 1.745 1.520 1.520 909,442 -0.16(-9.63%)
Jan 13, 2009 1.601 1.700 1.601 1.682 844,892 +0.06(+3.89%)
Jan 12, 2009 1.763 1.817 1.619 1.619 920,237 -0.14(-8.16%)
Jan 09, 2009 1.817 1.925 1.718 1.763 784,956 -0.06(-3.45%)
Jan 08, 2009 1.781 1.880 1.736 1.826 1,575,213 +0.04(+2.01%)
Jan 07, 2009 1.871 2.006 1.736 1.790 1,632,090 -0.09(-4.78%)
Jan 06, 2009 1.691 2.114 1.691 1.880 3,072,956 +0.19(+11.17%)
Jan 05, 2009 1.511 1.700 1.484 1.691 1,417,365 +0.22(+15.34%)
Jan 02, 2009 1.412 1.601 1.385 1.466 0 +0.06(+4.49%)
Jan 01, 2009 1.304 1.448 1.295 1.403 0 +0.00(+0.00%)
Dec 31, 2008 1.304 1.448 1.295 1.403 2,235,650 +0.10(+7.59%)
Dec 30, 2008 1.277 1.322 1.268 1.304 1,713,002 +0.04(+2.84%)
Dec 29, 2008 1.340 1.376 1.259 1.268 1,345,313 -0.07(-5.37%)
Dec 26, 2008 1.349 1.394 1.286 1.340 881,021 +0.00(+0.00%)
Dec 24, 2008 1.340 1.385 1.313 1.340 1,032,145 +0.01(+0.68%)
Dec 23, 2008 1.403 1.475 1.268 1.331 2,535,010 -0.10(-6.92%)
Dec 22, 2008 1.439 1.475 1.340 1.430 1,774,918 +0.00(+0.00%)
Dec 19, 2008 1.430 1.520 1.349 1.430 2,021,604 -0.03(-1.85%)
Dec 18, 2008 1.502 1.529 1.313 1.457 2,569,543 -0.03(-1.82%)
Dec 17, 2008 1.493 1.538 1.394 1.484 1,747,742 -0.06(-4.07%)
Dec 16, 2008 1.457 1.547 1.358 1.547 2,312,247 +0.10(+6.83%)
Dec 15, 2008 1.538 1.574 1.421 1.448 1,961,642 -0.07(-4.73%)
Dec 12, 2008 1.439 1.529 1.430 1.520 1,398,446 +0.04(+3.05%)
Dec 11, 2008 1.700 1.700 1.475 1.475 2,262,872 -0.14(-8.89%)
Dec 10, 2008 1.493 1.637 1.493 1.619 2,228,892 +0.15(+10.43%)
Dec 09, 2008 1.547 1.583 1.457 1.466 3,560,693 -0.06(-4.12%)
Dec 08, 2008 1.538 1.745 1.448 1.529 3,341,111 +0.02(+1.19%)
Dec 05, 2008 1.484 1.538 1.448 1.511 2,846,902 +0.04(+2.44%)
Dec 04, 2008 1.484 1.646 1.457 1.475 2,790,801 -0.04(-2.96%)
Dec 03, 2008 1.511 1.538 1.439 1.520 2,465,560 -0.01(-0.59%)
Dec 02, 2008 1.628 1.628 1.439 1.529 1,596,825 +0.04(+3.03%)
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.