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

Louisiana-Pacific Corp (NY: LPX )

90.42 +0.75 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2003 10.74 11.20 10.74 10.96 1,427,370 +0.36(+3.40%)
Jul 30, 2003 10.60 10.89 10.52 10.60 1,533,919 +0.49(+4.82%)
Jul 29, 2003 10.96 11.00 9.876 10.11 3,313,420 -0.94(-8.49%)
Jul 28, 2003 11.18 11.18 10.98 11.05 614,011 -0.16(-1.45%)
Jul 25, 2003 10.82 11.25 10.73 11.21 826,664 +0.33(+3.07%)
Jul 24, 2003 10.73 10.99 10.64 10.88 858,928 +0.23(+2.20%)
Jul 23, 2003 10.73 10.77 10.42 10.64 807,815 -0.10(-0.92%)
Jul 22, 2003 10.82 10.82 10.46 10.74 1,436,794 -0.10(-0.92%)
Jul 21, 2003 10.69 10.84 10.53 10.84 1,061,602 +0.09(+0.84%)
Jul 18, 2003 10.68 10.76 10.49 10.75 1,053,841 +0.08(+0.76%)
Jul 17, 2003 10.60 10.73 10.52 10.67 1,080,783 -0.01(-0.08%)
Jul 16, 2003 10.73 10.73 10.53 10.68 624,654 +0.02(+0.17%)
Jul 15, 2003 10.66 10.77 10.51 10.66 926,227 -0.05(-0.42%)
Jul 14, 2003 10.75 10.81 10.37 10.71 642,283 -0.05(-0.42%)
Jul 11, 2003 10.50 10.82 10.37 10.75 796,506 +0.26(+2.49%)
Jul 10, 2003 10.76 10.76 10.34 10.49 912,922 -0.27(-2.51%)
Jul 09, 2003 10.28 10.81 10.21 10.76 2,250,376 +0.58(+5.67%)
Jul 08, 2003 10.24 10.38 10.06 10.18 1,172,364 -0.05(-0.53%)
Jul 07, 2003 9.921 10.28 9.921 10.24 1,412,402 +0.34(+3.46%)
Jul 03, 2003 10.02 10.06 9.831 9.894 377,409 -0.18(-1.79%)
Jul 02, 2003 9.921 10.23 9.831 10.07 1,308,626 +0.16(+1.64%)
Jul 01, 2003 9.921 10.10 9.741 9.912 1,100,740 +0.14(+1.38%)
Jun 30, 2003 10.28 10.31 9.642 9.777 1,135,554 -0.29(-2.87%)
Jun 27, 2003 9.984 10.18 9.759 10.07 1,392,445 +0.13(+1.27%)
Jun 26, 2003 9.669 9.957 9.552 9.939 1,090,540 +0.21(+2.13%)
Jun 25, 2003 9.651 9.966 9.561 9.732 715,237 +0.21(+2.18%)
Jun 24, 2003 9.696 9.696 9.380 9.524 1,198,086 -0.23(-2.31%)
Jun 23, 2003 9.741 9.831 9.461 9.750 833,316 -0.08(-0.83%)
Jun 20, 2003 9.750 9.876 9.633 9.831 802,604 +0.17(+1.77%)
Jun 19, 2003 9.678 10.02 9.660 9.660 613,013 -0.05(-0.46%)
Jun 18, 2003 9.723 9.921 9.470 9.705 546,268 -0.07(-0.74%)
Jun 17, 2003 9.993 10.00 9.669 9.777 572,323 +0.00(+0.00%)
Jun 16, 2003 9.470 10.01 9.461 9.777 758,145 +0.30(+3.14%)
Jun 13, 2003 9.642 9.786 9.326 9.479 560,570 -0.21(-2.14%)
Jun 12, 2003 9.606 9.795 9.570 9.687 667,673 +0.16(+1.70%)
Jun 11, 2003 9.651 9.696 9.425 9.524 658,470 -0.10(-1.03%)
Jun 10, 2003 9.128 9.804 9.119 9.624 806,928 +0.51(+5.64%)
Jun 09, 2003 9.317 9.380 9.028 9.110 650,598 -0.24(-2.60%)
Jun 06, 2003 9.732 9.912 9.344 9.353 1,498,661 -0.29(-2.99%)
Jun 05, 2003 9.470 9.741 9.146 9.642 1,078,898 +0.17(+1.81%)
Jun 04, 2003 8.929 9.741 8.929 9.470 3,032,247 +0.64(+7.25%)
Jun 03, 2003 8.839 8.839 8.641 8.830 695,502 -0.05(-0.61%)
Jun 02, 2003 8.704 9.001 8.686 8.884 1,166,598 +0.19(+2.18%)
May 30, 2003 8.632 8.803 8.478 8.695 998,516 +0.15(+1.80%)
May 29, 2003 8.226 8.704 8.226 8.541 2,076,195 +0.32(+3.95%)
May 28, 2003 8.072 8.343 8.072 8.217 1,070,916 +0.14(+1.79%)
May 27, 2003 7.739 8.090 7.531 8.072 1,026,234 +0.38(+4.92%)
May 23, 2003 7.685 7.883 7.594 7.694 318,647 -0.08(-1.04%)
May 22, 2003 7.558 7.820 7.486 7.775 455,241 +0.13(+1.65%)
May 21, 2003 7.396 7.694 7.396 7.648 337,384 +0.18(+2.42%)
May 20, 2003 7.531 7.811 7.405 7.468 554,029 -0.02(-0.24%)
May 19, 2003 8.027 8.045 7.423 7.486 503,138 -0.50(-6.21%)
May 16, 2003 8.090 8.108 7.874 7.982 745,394 -0.11(-1.34%)
May 15, 2003 7.802 8.099 7.802 8.090 1,642,019 +0.30(+3.82%)
May 14, 2003 7.712 7.937 7.712 7.793 791,850 -0.04(-0.46%)
May 13, 2003 7.576 8.027 7.576 7.829 1,255,075 +0.39(+5.21%)
May 12, 2003 7.441 7.648 7.396 7.441 666,897 +0.01(+0.12%)
May 09, 2003 7.369 7.504 7.342 7.432 507,130 +0.06(+0.86%)
May 08, 2003 7.261 7.441 7.225 7.369 434,508 +0.07(+0.99%)
May 07, 2003 7.306 7.414 7.197 7.297 601,593 -0.01(-0.12%)
May 06, 2003 7.324 7.486 7.279 7.306 679,647 -0.02(-0.25%)
May 05, 2003 7.441 7.495 7.315 7.324 490,831 -0.12(-1.58%)
May 02, 2003 7.378 7.495 7.333 7.441 747,279 +0.09(+1.23%)
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.