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 (%)
Apr 30, 2019 23.37 23.64 23.04 23.15 2,639,358 +0.28(+1.21%)
Apr 29, 2019 22.91 22.99 22.61 22.87 2,355,705 -0.04(-0.16%)
Apr 26, 2019 22.60 22.95 22.46 22.91 1,711,639 +0.44(+1.97%)
Apr 25, 2019 22.17 22.67 22.08 22.47 3,539,457 +0.21(+0.95%)
Apr 24, 2019 22.28 22.48 21.98 22.25 1,674,383 +0.06(+0.29%)
Apr 23, 2019 22.11 22.66 21.97 22.19 2,261,704 +0.11(+0.50%)
Apr 22, 2019 22.70 22.82 21.88 22.08 2,280,534 -0.77(-3.36%)
Apr 18, 2019 22.78 22.97 22.71 22.84 1,695,949 +0.04(+0.16%)
Apr 17, 2019 23.28 23.30 22.75 22.81 2,070,257 -0.48(-2.06%)
Apr 16, 2019 23.36 23.49 23.09 23.29 1,192,666 -0.09(-0.40%)
Apr 15, 2019 23.15 23.47 23.06 23.38 1,495,399 +0.30(+1.28%)
Apr 12, 2019 23.39 23.52 22.91 23.09 1,543,591 -0.20(-0.87%)
Apr 11, 2019 23.08 23.47 23.00 23.29 1,585,967 +0.23(+1.00%)
Apr 10, 2019 23.16 23.21 22.83 23.06 1,779,716 -0.12(-0.52%)
Apr 09, 2019 23.25 23.34 22.97 23.18 2,409,316 -0.17(-0.71%)
Apr 08, 2019 23.41 23.45 23.21 23.34 2,369,889 -0.15(-0.63%)
Apr 05, 2019 23.20 23.80 22.93 23.49 6,570,950 +1.14(+5.08%)
Apr 04, 2019 22.41 22.64 22.19 22.36 2,154,623 -0.01(-0.04%)
Apr 03, 2019 22.52 22.58 22.24 22.36 1,406,894 +0.06(+0.29%)
Apr 02, 2019 22.55 22.58 22.13 22.30 2,016,827 -0.26(-1.15%)
Apr 01, 2019 22.70 22.81 22.17 22.56 3,505,910 +0.03(+0.12%)
Mar 29, 2019 22.99 23.19 22.49 22.53 2,685,838 -0.32(-1.42%)
Mar 28, 2019 22.48 22.88 22.46 22.85 1,798,132 +0.48(+2.15%)
Mar 27, 2019 22.16 22.47 22.08 22.37 1,267,117 +0.26(+1.17%)
Mar 26, 2019 22.10 22.31 21.92 22.11 1,080,885 +0.18(+0.80%)
Mar 25, 2019 21.94 22.20 21.80 21.94 2,039,658 -0.05(-0.21%)
Mar 22, 2019 22.40 22.47 21.99 21.99 2,181,263 -0.60(-2.66%)
Mar 21, 2019 22.20 22.73 22.15 22.59 1,730,048 +0.27(+1.20%)
Mar 20, 2019 22.78 22.79 22.23 22.32 2,816,585 -0.51(-2.23%)
Mar 19, 2019 22.96 23.36 22.78 22.83 2,005,334 -0.04(-0.16%)
Mar 18, 2019 22.75 22.93 22.60 22.86 2,414,559 +0.10(+0.45%)
Mar 15, 2019 22.64 22.84 22.59 22.76 4,378,000 +0.17(+0.74%)
Mar 14, 2019 22.66 22.84 22.42 22.60 2,737,128 -0.06(-0.25%)
Mar 13, 2019 23.24 23.33 22.56 22.65 3,298,500 -0.49(-2.12%)
Mar 12, 2019 23.70 23.76 23.11 23.14 1,774,729 -0.64(-2.68%)
Mar 11, 2019 23.44 24.13 23.44 23.78 2,750,189 +0.43(+1.86%)
Mar 08, 2019 22.79 23.40 22.66 23.34 2,045,029 +0.44(+1.94%)
Mar 07, 2019 22.96 23.09 22.76 22.90 1,183,150 -0.09(-0.40%)
Mar 06, 2019 22.95 23.31 22.72 22.99 2,124,942 -0.01(-0.04%)
Mar 05, 2019 23.23 23.47 23.00 23.00 1,883,256 -0.27(-1.15%)
Mar 04, 2019 23.54 23.70 23.00 23.27 2,373,595 -0.27(-1.14%)
Mar 01, 2019 23.57 23.74 23.28 23.54 2,139,927 +0.18(+0.79%)
Feb 28, 2019 23.75 23.75 23.34 23.35 2,410,801 -0.39(-1.63%)
Feb 27, 2019 23.63 23.84 23.47 23.74 1,791,038 +0.04(+0.16%)
Feb 26, 2019 24.04 24.18 23.58 23.70 2,835,047 -0.33(-1.38%)
Feb 25, 2019 24.36 24.58 24.02 24.04 2,194,329 -0.30(-1.23%)
Feb 22, 2019 24.40 24.53 24.22 24.34 1,983,293 -0.05(-0.19%)
Feb 21, 2019 24.38 24.55 24.22 24.38 1,639,724 +0.05(+0.19%)
Feb 20, 2019 24.05 24.56 23.90 24.34 3,221,053 +0.35(+1.46%)
Feb 19, 2019 24.63 24.76 23.90 23.99 3,432,661 -0.64(-2.61%)
Feb 15, 2019 24.58 24.81 24.33 24.63 2,147,416 +0.16(+0.64%)
Feb 14, 2019 24.43 24.96 24.04 24.48 3,408,914 +0.00(+0.00%)
Feb 13, 2019 24.04 24.82 23.45 24.48 6,166,723 +2.16(+9.68%)
Feb 12, 2019 22.15 22.49 22.05 22.31 2,089,977 +0.24(+1.08%)
Feb 11, 2019 22.05 22.24 21.90 22.08 1,569,306 +0.09(+0.42%)
Feb 08, 2019 22.14 22.34 21.92 21.98 1,331,911 -0.20(-0.91%)
Feb 07, 2019 22.08 22.35 21.99 22.19 1,480,674 +0.13(+0.58%)
Feb 06, 2019 22.29 22.41 22.04 22.06 1,220,839 -0.28(-1.24%)
Feb 05, 2019 22.38 22.54 22.11 22.33 1,234,729 +0.07(+0.33%)
Feb 04, 2019 22.68 22.77 22.12 22.26 1,777,382 -0.35(-1.55%)
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.