Louisiana-Pacific Corp (NY: LPX )

101.54 +0.76 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 64.37 64.92 62.29 62.82 2,609,016 -2.27(-3.49%)
Apr 29, 2021 66.95 67.60 64.68 65.09 1,963,426 -0.69(-1.04%)
Apr 28, 2021 67.18 67.52 64.61 65.78 1,986,792 -1.50(-2.23%)
Apr 27, 2021 65.56 67.61 65.17 67.28 2,160,794 +2.36(+3.63%)
Apr 26, 2021 64.89 65.97 64.51 64.92 1,943,970 +0.46(+0.71%)
Apr 23, 2021 61.89 64.82 61.33 64.46 1,923,205 +3.28(+5.36%)
Apr 22, 2021 60.61 62.08 60.37 61.18 1,863,032 +0.63(+1.04%)
Apr 21, 2021 60.37 61.97 59.24 60.55 3,144,069 -1.36(-2.20%)
Apr 20, 2021 64.37 64.77 60.96 61.92 2,581,584 -2.44(-3.79%)
Apr 19, 2021 64.93 65.81 63.76 64.36 3,272,821 +0.74(+1.17%)
Apr 16, 2021 63.08 64.26 61.89 63.62 2,042,436 +1.28(+2.05%)
Apr 15, 2021 62.20 63.11 61.90 62.34 1,718,834 +0.91(+1.47%)
Apr 14, 2021 60.31 62.18 60.09 61.43 1,699,951 +0.98(+1.62%)
Apr 13, 2021 60.32 61.24 59.84 60.45 1,804,825 +0.44(+0.73%)
Apr 12, 2021 59.12 60.75 58.97 60.01 2,780,604 +1.27(+2.16%)
Apr 09, 2021 58.93 59.47 58.11 58.74 1,430,869 -0.02(-0.03%)
Apr 08, 2021 57.56 59.03 56.76 58.76 1,555,189 +1.48(+2.58%)
Apr 07, 2021 57.57 57.88 56.55 57.28 1,253,918 -0.23(-0.40%)
Apr 06, 2021 56.87 58.70 56.86 57.51 2,185,499 +0.65(+1.14%)
Apr 05, 2021 55.12 57.00 54.46 56.86 2,104,869 +2.67(+4.93%)
Apr 01, 2021 53.93 54.21 53.14 54.19 1,672,266 +1.31(+2.47%)
Mar 31, 2021 52.13 53.45 51.79 52.89 1,888,963 +0.93(+1.78%)
Mar 30, 2021 51.50 52.46 51.11 51.96 1,199,254 +0.58(+1.13%)
Mar 29, 2021 53.57 54.02 51.30 51.38 1,607,127 -2.07(-3.87%)
Mar 26, 2021 51.78 54.18 51.50 53.45 1,807,960 +2.23(+4.36%)
Mar 25, 2021 47.48 51.51 46.92 51.22 1,647,405 +3.14(+6.53%)
Mar 24, 2021 49.89 50.74 48.07 48.08 1,725,512 -1.13(-2.29%)
Mar 23, 2021 51.65 52.15 48.78 49.21 1,336,543 -2.81(-5.41%)
Mar 22, 2021 50.97 52.31 50.45 52.02 1,174,106 +0.63(+1.22%)
Mar 19, 2021 51.51 51.95 49.84 51.39 3,379,032 -0.02(-0.04%)
Mar 18, 2021 52.71 53.19 51.29 51.41 1,186,421 -1.05(-2.00%)
Mar 17, 2021 50.62 52.77 50.48 52.46 1,311,134 +0.98(+1.91%)
Mar 16, 2021 51.93 52.52 50.88 51.48 1,289,131 -0.49(-0.94%)
Mar 15, 2021 49.96 52.10 49.47 51.96 1,487,405 +1.96(+3.93%)
Mar 12, 2021 49.33 50.15 48.95 50.00 934,862 +0.56(+1.14%)
Mar 11, 2021 48.99 49.45 48.30 49.44 1,015,971 +1.28(+2.65%)
Mar 10, 2021 48.11 49.62 47.59 48.16 1,457,037 +0.53(+1.12%)
Mar 09, 2021 48.21 48.51 47.39 47.62 1,166,072 +0.23(+0.48%)
Mar 08, 2021 46.45 48.63 46.39 47.39 1,523,921 +1.21(+2.62%)
Mar 05, 2021 44.84 46.43 43.54 46.18 1,447,962 +2.16(+4.89%)
Mar 04, 2021 44.82 45.42 42.91 44.03 2,376,914 -0.99(-2.20%)
Mar 03, 2021 45.54 45.90 44.51 45.02 1,243,240 -0.33(-0.74%)
Mar 02, 2021 46.78 46.82 45.19 45.35 1,574,011 -1.39(-2.98%)
Mar 01, 2021 46.27 47.68 46.27 46.75 1,293,814 +1.34(+2.96%)
Feb 26, 2021 45.14 46.55 43.81 45.40 2,240,000 +0.40(+0.89%)
Feb 25, 2021 45.65 46.73 44.93 45.00 2,306,061 -0.56(-1.23%)
Feb 24, 2021 43.47 45.66 43.21 45.56 2,439,817 +2.44(+5.66%)
Feb 23, 2021 44.96 44.96 42.75 43.12 2,596,477 -2.02(-4.48%)
Feb 22, 2021 45.00 46.53 44.53 45.14 1,615,232 +0.05(+0.11%)
Feb 19, 2021 43.11 46.03 43.03 45.10 2,182,639 +2.40(+5.63%)
Feb 18, 2021 42.66 43.17 42.25 42.69 1,869,587 -0.39(-0.90%)
Feb 17, 2021 42.33 43.66 41.77 43.08 2,352,248 +1.43(+3.42%)
Feb 16, 2021 42.85 43.09 40.48 41.66 1,489,011 +0.30(+0.74%)
Feb 12, 2021 40.60 41.42 40.25 41.35 1,129,317 +1.10(+2.74%)
Feb 11, 2021 40.33 40.58 39.45 40.25 1,026,866 +0.20(+0.50%)
Feb 10, 2021 39.96 40.32 39.65 40.05 973,725 +0.40(+1.01%)
Feb 09, 2021 39.99 40.51 39.47 39.65 1,123,837 -0.40(-1.00%)
Feb 08, 2021 40.01 40.10 39.35 40.05 1,440,313 +0.40(+1.01%)
Feb 05, 2021 39.46 39.95 39.07 39.65 925,574 +0.35(+0.89%)
Feb 04, 2021 38.98 39.62 38.72 39.30 1,633,547 +0.28(+0.71%)
Feb 03, 2021 37.99 39.04 37.97 39.03 1,043,337 +0.91(+2.39%)
Feb 02, 2021 38.84 38.86 37.63 38.11 877,791 -0.03(-0.07%)
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.