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

Louisiana-Pacific Corp (NY: LPX )

92.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Oct 31, 2008 3.894 4.479 3.858 4.317 1,644,141 +0.32(+8.11%)
Oct 30, 2008 3.840 4.047 3.786 3.993 1,471,114 +0.24(+6.47%)
Oct 29, 2008 3.463 3.930 3.427 3.750 2,218,717 +0.36(+10.61%)
Oct 28, 2008 3.148 3.427 3.067 3.391 2,537,210 +0.36(+11.87%)
Oct 27, 2008 3.696 3.696 2.914 3.031 3,099,951 -0.10(-3.16%)
Oct 24, 2008 2.788 3.166 2.725 3.130 2,751,386 +0.18(+6.10%)
Oct 23, 2008 3.202 3.265 2.707 2.950 3,014,918 -0.22(-7.08%)
Oct 22, 2008 3.418 3.463 3.031 3.175 2,364,169 -0.40(-11.08%)
Oct 21, 2008 3.705 3.741 3.535 3.571 1,332,382 -0.10(-2.70%)
Oct 20, 2008 3.634 3.795 3.535 3.669 1,545,754 +0.05(+1.49%)
Oct 17, 2008 3.499 3.831 3.463 3.616 2,145,829 -0.04(-1.23%)
Oct 16, 2008 3.418 3.750 3.269 3.660 3,075,375 +0.31(+9.12%)
Oct 15, 2008 4.254 4.380 3.202 3.355 3,716,334 -1.00(-22.93%)
Oct 14, 2008 4.542 4.668 4.137 4.353 2,795,857 -0.06(-1.43%)
Oct 13, 2008 4.515 4.749 3.948 4.416 3,367,449 +0.06(+1.45%)
Oct 10, 2008 4.236 4.623 3.777 4.353 0 -0.22(-4.91%)
Oct 09, 2008 5.477 5.873 4.497 4.578 3,467,336 -0.94(-16.97%)
Oct 08, 2008 5.216 6.062 5.198 5.513 6,714,851 +0.04(+0.82%)
Oct 07, 2008 7.222 7.294 5.019 5.468 4,893,197 -1.55(-22.05%)
Oct 06, 2008 6.943 7.321 6.530 7.015 2,833,337 -0.21(-2.86%)
Oct 03, 2008 7.735 7.870 7.168 7.222 0 -0.32(-4.29%)
Oct 02, 2008 8.126 8.229 7.510 7.546 1,149,544 -0.70(-8.51%)
Oct 01, 2008 8.238 8.391 8.112 8.247 1,706,102 -0.12(-1.40%)
Sep 30, 2008 8.319 8.382 7.681 8.364 1,529,189 +0.40(+5.08%)
Sep 29, 2008 8.940 8.940 7.834 7.960 1,960,435 -1.15(-12.64%)
Sep 26, 2008 9.048 9.174 8.814 9.111 0 -0.11(-1.17%)
Sep 25, 2008 9.093 9.453 8.967 9.219 1,762,519 +0.23(+2.60%)
Sep 24, 2008 9.039 9.354 8.769 8.985 2,924,771 -0.05(-0.60%)
Sep 23, 2008 9.093 9.480 8.949 9.039 2,063,727 -0.05(-0.59%)
Sep 22, 2008 9.632 9.668 9.039 9.093 1,910,825 -0.57(-5.87%)
Sep 19, 2008 9.471 10.57 8.499 9.659 0 +0.53(+5.81%)
Sep 18, 2008 8.436 9.291 7.780 9.129 4,107,437 +0.89(+10.81%)
Sep 17, 2008 9.102 9.102 8.094 8.238 3,025,257 -1.02(-10.98%)
Sep 16, 2008 8.346 9.273 8.139 9.255 2,613,772 +0.48(+5.43%)
Sep 15, 2008 9.587 9.830 8.697 8.778 2,469,970 -1.41(-13.86%)
Sep 12, 2008 9.803 10.37 9.722 10.19 2,171,170 +0.28(+2.81%)
Sep 11, 2008 9.713 10.13 9.480 9.911 1,727,921 +0.04(+0.46%)
Sep 10, 2008 9.498 10.02 9.192 9.866 2,422,703 +0.45(+4.78%)
Sep 09, 2008 9.983 10.25 9.291 9.417 3,617,686 -0.64(-6.35%)
Sep 08, 2008 9.731 10.12 9.569 10.06 2,635,942 +0.51(+5.37%)
Sep 05, 2008 9.318 9.704 8.994 9.542 0 +0.22(+2.41%)
Sep 04, 2008 9.650 9.731 9.255 9.318 1,879,736 -0.37(-3.81%)
Sep 03, 2008 9.165 9.875 9.039 9.686 3,108,634 +0.53(+5.80%)
Sep 02, 2008 8.778 9.174 8.769 9.156 2,514,695 +0.40(+4.52%)
Aug 29, 2008 8.976 9.120 8.742 8.760 0 -0.31(-3.37%)
Aug 28, 2008 8.715 9.102 8.643 9.066 2,428,817 +0.40(+4.67%)
Aug 27, 2008 8.670 8.949 8.571 8.661 1,469,675 -0.04(-0.41%)
Aug 26, 2008 8.382 8.733 8.355 8.697 1,242,009 +0.34(+4.09%)
Aug 25, 2008 8.787 8.832 8.283 8.355 1,366,085 -0.54(-6.07%)
Aug 22, 2008 8.643 8.913 8.607 8.895 0 +0.37(+4.32%)
Aug 21, 2008 8.319 8.616 8.301 8.526 1,078,375 +0.12(+1.39%)
Aug 20, 2008 8.346 8.472 8.112 8.409 1,236,110 +0.12(+1.41%)
Aug 19, 2008 8.544 8.697 8.229 8.292 1,343,209 -0.41(-4.75%)
Aug 18, 2008 9.183 9.255 8.652 8.706 1,291,173 -0.40(-4.44%)
Aug 15, 2008 9.012 9.228 8.895 9.111 0 +0.18(+2.01%)
Aug 14, 2008 8.580 9.246 8.418 8.931 1,860,209 +0.28(+3.22%)
Aug 13, 2008 8.634 8.832 8.346 8.652 1,599,126 -0.11(-1.23%)
Aug 12, 2008 8.841 9.120 8.580 8.760 2,285,003 -0.04(-0.41%)
Aug 11, 2008 8.148 9.102 8.148 8.796 2,694,328 +0.54(+6.54%)
Aug 08, 2008 7.357 8.301 7.357 8.256 3,597,984 +0.94(+12.92%)
Aug 07, 2008 7.492 7.564 7.276 7.312 2,150,368 -0.22(-2.98%)
Aug 06, 2008 7.897 8.126 7.483 7.537 3,072,791 -0.40(-4.99%)
Aug 05, 2008 7.924 8.067 7.690 7.933 1,676,566 +0.17(+2.20%)
Aug 04, 2008 7.960 8.085 7.717 7.762 2,106,493 -0.24(-3.03%)
Aug 01, 2008 7.636 8.238 7.420 8.005 2,628,928 +0.40(+5.20%)
Jul 31, 2008 7.456 7.708 7.231 7.609 2,396,344 +0.09(+1.20%)
Jul 30, 2008 8.023 8.049 7.231 7.519 2,541,264 -0.76(-9.13%)
Jul 29, 2008 8.274 8.481 7.501 8.274 2,679,780 +0.27(+3.37%)
Jul 28, 2008 8.418 8.652 8.005 8.005 1,568,746 -0.41(-4.91%)
Jul 25, 2008 8.355 8.571 8.148 8.418 1,598,941 +0.18(+2.18%)
Jul 24, 2008 8.931 9.210 8.184 8.238 2,034,108 -0.70(-7.85%)
Jul 23, 2008 9.084 9.345 8.940 8.940 2,855,990 -0.14(-1.58%)
Jul 22, 2008 8.436 9.129 8.328 9.084 2,203,606 +0.49(+5.76%)
Jul 21, 2008 8.139 8.589 8.139 8.589 2,360,633 +0.46(+5.64%)
Jul 18, 2008 8.202 8.526 7.942 8.130 1,983,493 -0.03(-0.33%)
Jul 17, 2008 7.654 8.175 7.600 8.157 2,228,373 +0.56(+7.34%)
Jul 16, 2008 7.051 7.663 6.898 7.600 2,581,734 +0.58(+8.33%)
Jul 15, 2008 7.087 7.240 6.799 7.015 2,695,189 -0.22(-2.99%)
Jul 14, 2008 6.988 7.411 6.988 7.231 3,300,064 +0.36(+5.24%)
Jul 11, 2008 7.087 7.177 6.817 6.871 3,493,264 -0.29(-4.02%)
Jul 10, 2008 7.105 7.249 7.015 7.159 2,274,023 +0.03(+0.38%)
Jul 09, 2008 7.420 7.447 7.105 7.132 2,049,367 -0.25(-3.41%)
Jul 08, 2008 7.150 7.465 7.105 7.384 2,736,849 +0.19(+2.62%)
Jul 07, 2008 7.258 7.544 7.123 7.195 3,344,981 -0.01(-0.12%)
Jul 04, 2008 7.501 7.564 7.060 7.204 2,110,054 +0.00(+0.00%)
Jul 03, 2008 7.501 7.564 7.060 7.204 2,110,054 -0.26(-3.49%)
Jul 02, 2008 7.744 7.906 7.312 7.465 2,865,514 -0.30(-3.82%)
Jul 01, 2008 7.573 7.834 7.429 7.762 2,491,702 +0.13(+1.65%)
Jun 30, 2008 7.654 7.861 7.600 7.636 2,690,183 -0.22(-2.75%)
Jun 27, 2008 8.014 8.049 7.726 7.852 9,886,651 -0.20(-2.46%)
Jun 26, 2008 8.643 8.715 8.040 8.049 2,723,948 -0.71(-8.11%)
Jun 25, 2008 8.643 8.930 8.535 8.760 2,498,239 +0.18(+2.10%)
Jun 24, 2008 8.814 8.859 8.454 8.580 1,658,206 -0.30(-3.34%)
Jun 23, 2008 9.282 9.282 8.850 8.877 1,223,471 -0.34(-3.71%)
Jun 20, 2008 9.471 9.489 9.111 9.219 1,430,363 -0.33(-3.48%)
Jun 19, 2008 9.767 9.974 9.399 9.551 2,095,649 -0.22(-2.30%)
Jun 18, 2008 8.859 9.794 8.859 9.776 3,063,905 +0.83(+9.25%)
Jun 17, 2008 9.183 9.228 8.823 8.949 1,769,952 -0.20(-2.16%)
Jun 16, 2008 8.940 9.201 8.832 9.147 1,099,881 +0.20(+2.21%)
Jun 13, 2008 8.805 8.976 8.724 8.949 1,540,620 +0.16(+1.84%)
Jun 12, 2008 8.580 9.066 8.553 8.787 2,156,583 +0.17(+1.98%)
Jun 11, 2008 9.399 9.408 8.598 8.616 2,276,521 -0.82(-8.67%)
Jun 10, 2008 9.489 9.614 9.354 9.435 1,686,972 -0.10(-1.04%)
Jun 09, 2008 10.23 10.36 9.426 9.533 2,197,956 -0.77(-7.50%)
Jun 06, 2008 10.83 10.86 10.26 10.31 3,164,366 -0.58(-5.29%)
Jun 05, 2008 10.89 10.99 10.62 10.88 1,518,000 +0.05(+0.50%)
Jun 04, 2008 10.57 10.98 10.44 10.83 1,438,523 +0.17(+1.60%)
Jun 03, 2008 10.48 10.75 10.40 10.66 1,632,385 +0.20(+1.89%)
Jun 02, 2008 10.93 10.93 10.41 10.46 1,956,002 -0.46(-4.20%)
May 30, 2008 11.38 11.42 10.79 10.92 1,877,183 -0.50(-4.41%)
May 29, 2008 11.03 11.46 11.00 11.42 1,943,784 +0.40(+3.67%)
May 28, 2008 10.45 11.15 10.36 11.02 2,392,760 +0.65(+6.24%)
May 27, 2008 10.27 10.50 10.06 10.37 780,725 +0.07(+0.70%)
May 26, 2008 10.49 10.49 10.17 10.30 0 +0.00(+0.00%)
May 23, 2008 10.49 10.49 10.17 10.30 945,075 -0.20(-1.89%)
May 22, 2008 10.54 10.69 10.41 10.50 965,059 -0.04(-0.34%)
May 21, 2008 10.50 10.68 10.40 10.53 1,755,060 +0.04(+0.34%)
May 20, 2008 10.56 10.56 10.41 10.50 1,172,761 -0.13(-1.27%)
May 19, 2008 10.60 10.92 10.52 10.63 1,745,324 +0.03(+0.25%)
May 16, 2008 10.45 10.67 10.43 10.60 1,435,401 +0.14(+1.38%)
May 15, 2008 10.01 10.50 10.00 10.46 1,778,485 +0.58(+5.82%)
May 14, 2008 9.857 10.07 9.758 9.884 1,005,640 +0.03(+0.27%)
May 13, 2008 9.884 9.929 9.722 9.857 923,321 -0.04(-0.45%)
May 12, 2008 9.776 10.04 9.659 9.902 1,167,840 +0.12(+1.19%)
May 09, 2008 10.05 10.06 9.731 9.785 654,501 -0.38(-3.72%)
May 08, 2008 10.25 10.41 10.10 10.16 1,508,332 -0.10(-0.96%)
May 07, 2008 10.14 10.50 9.947 10.26 2,818,185 +0.25(+2.52%)
May 06, 2008 10.58 10.71 9.641 10.01 4,992,549 -0.16(-1.59%)
May 05, 2008 10.45 10.68 9.947 10.17 2,621,981 -0.29(-2.75%)
May 02, 2008 10.59 10.75 10.32 10.46 1,916,889 -0.06(-0.60%)
May 01, 2008 10.49 10.64 10.24 10.52 1,940,056 +0.17(+1.65%)
Apr 30, 2008 10.43 10.51 10.18 10.35 1,995,253 -0.11(-1.03%)
Apr 29, 2008 10.50 10.59 10.35 10.46 1,118,573 -0.03(-0.26%)
Apr 28, 2008 10.86 10.97 10.39 10.49 1,690,362 -0.42(-3.87%)
Apr 25, 2008 10.02 10.94 9.884 10.91 3,642,469 +0.94(+9.48%)
Apr 24, 2008 9.812 10.06 9.776 9.965 2,538,004 +0.17(+1.74%)
Apr 23, 2008 9.965 10.12 9.713 9.794 3,666,595 -0.16(-1.63%)
Apr 22, 2008 9.758 9.983 9.659 9.956 2,038,018 +0.09(+0.91%)
Apr 21, 2008 9.974 9.974 9.677 9.866 2,972,875 -0.18(-1.79%)
Apr 18, 2008 9.426 10.06 9.399 10.05 2,222,742 +0.74(+7.92%)
Apr 17, 2008 9.219 9.345 9.039 9.309 1,368,599 +0.11(+1.17%)
Apr 16, 2008 8.508 9.219 8.481 9.201 1,675,925 +0.73(+8.60%)
Apr 15, 2008 8.643 8.724 8.391 8.472 1,200,193 -0.21(-2.38%)
Apr 14, 2008 8.940 8.967 8.643 8.679 1,334,614 -0.25(-2.82%)
Apr 11, 2008 9.021 9.102 8.868 8.931 1,450,325 -0.22(-2.46%)
Apr 10, 2008 9.273 9.417 9.048 9.156 1,795,061 -0.13(-1.45%)
Apr 09, 2008 9.812 9.902 9.291 9.291 2,105,699 -0.48(-4.88%)
Apr 08, 2008 9.722 9.857 9.596 9.767 1,872,016 -0.01(-0.09%)
Apr 07, 2008 9.722 9.911 9.668 9.776 2,663,378 +0.13(+1.30%)
Apr 04, 2008 9.920 9.983 9.569 9.650 2,844,280 -0.25(-2.54%)
Apr 03, 2008 9.183 9.938 9.039 9.902 3,687,418 +0.67(+7.31%)
Apr 02, 2008 8.472 9.264 8.472 9.228 3,386,498 +0.77(+9.15%)
Apr 01, 2008 8.283 8.463 8.148 8.454 2,342,484 +0.20(+2.40%)
Mar 31, 2008 8.094 8.310 8.005 8.256 2,061,031 +0.15(+1.89%)
Mar 28, 2008 8.400 8.445 8.031 8.103 1,364,489 -0.27(-3.22%)
Mar 27, 2008 8.472 8.544 8.229 8.373 2,195,014 -0.07(-0.85%)
Mar 26, 2008 8.688 8.688 8.364 8.445 1,843,706 -0.26(-3.00%)
Mar 25, 2008 8.265 9.012 8.238 8.706 2,933,272 +0.46(+5.56%)
Mar 24, 2008 7.879 8.301 7.753 8.247 2,704,776 +0.42(+5.40%)
Mar 21, 2008 7.645 7.960 7.564 7.825 2,513,591 +0.00(+0.00%)
Mar 20, 2008 7.645 7.960 7.564 7.825 2,513,591 +0.15(+1.99%)
Mar 19, 2008 7.915 7.942 7.537 7.672 2,622,071 -0.22(-2.74%)
Mar 18, 2008 8.148 8.301 7.717 7.888 2,900,335 -0.15(-1.90%)
Mar 17, 2008 8.247 8.319 7.852 8.040 2,010,815 -0.22(-2.61%)
Mar 14, 2008 8.508 8.517 8.049 8.256 2,264,660 -0.19(-2.24%)
Mar 13, 2008 8.355 8.472 8.103 8.445 2,403,325 +0.00(+0.00%)
Mar 12, 2008 8.643 8.670 8.355 8.445 3,200,300 -0.22(-2.59%)
Mar 11, 2008 8.931 9.057 8.373 8.670 2,443,088 -0.09(-1.03%)
Mar 10, 2008 9.318 9.372 8.751 8.760 1,772,159 -0.57(-6.08%)
Mar 07, 2008 9.641 9.803 9.174 9.327 2,422,320 -0.42(-4.34%)
Mar 06, 2008 9.911 9.961 9.646 9.749 2,218,690 -0.23(-2.34%)
Mar 05, 2008 9.767 10.04 9.677 9.983 1,904,746 +0.29(+2.97%)
Mar 04, 2008 9.704 9.785 9.408 9.695 2,036,641 -0.04(-0.46%)
Mar 03, 2008 9.794 9.902 9.623 9.740 1,546,351 -0.04(-0.46%)
Feb 29, 2008 10.15 10.15 9.731 9.785 2,111,026 -0.33(-3.29%)
Feb 28, 2008 10.52 10.55 10.05 10.12 1,659,187 -0.53(-4.98%)
Feb 27, 2008 10.76 11.10 10.59 10.65 1,527,378 -0.15(-1.42%)
Feb 26, 2008 10.53 10.95 10.53 10.80 1,298,437 +0.07(+0.67%)
Feb 25, 2008 10.50 10.75 10.25 10.73 2,148,861 +0.20(+1.88%)
Feb 22, 2008 10.86 10.95 10.27 10.53 2,139,909 -0.33(-3.06%)
Feb 21, 2008 10.68 11.40 10.68 10.86 3,367,588 +0.26(+2.46%)
Feb 20, 2008 10.16 10.60 10.14 10.60 2,242,695 +0.40(+3.97%)
Feb 19, 2008 10.69 10.74 10.10 10.20 3,050,217 -0.32(-3.08%)
Feb 18, 2008 10.51 10.61 10.41 10.52 0 +0.00(+0.00%)
Feb 15, 2008 10.51 10.61 10.41 10.52 1,594,090 -0.05(-0.51%)
Feb 14, 2008 10.92 11.10 10.57 10.58 2,172,755 -0.35(-3.21%)
Feb 13, 2008 11.22 11.35 10.88 10.93 2,799,307 -0.31(-2.80%)
Feb 12, 2008 11.88 11.94 11.11 11.24 2,086,316 -0.57(-4.80%)
Feb 11, 2008 11.92 11.96 11.66 11.81 1,482,125 -0.07(-0.61%)
Feb 08, 2008 11.72 11.97 11.62 11.88 2,131,719 +0.18(+1.54%)
Feb 07, 2008 11.53 11.77 11.40 11.70 1,610,638 +0.08(+0.70%)
Feb 06, 2008 12.11 12.19 11.31 11.62 2,922,247 -0.44(-3.65%)
Feb 05, 2008 12.37 12.91 12.01 12.06 3,682,582 -0.54(-4.28%)
Feb 04, 2008 13.43 13.75 12.50 12.60 2,994,185 -0.84(-6.22%)
Feb 01, 2008 13.73 13.73 12.92 13.44 3,324,886 -0.30(-2.16%)
Jan 31, 2008 12.77 13.83 12.74 13.73 3,298,946 +0.71(+5.46%)
Jan 30, 2008 13.97 13.99 12.98 13.02 2,742,029 -0.94(-6.76%)
Jan 29, 2008 13.50 14.20 13.50 13.97 2,219,583 +0.52(+3.88%)
Jan 28, 2008 12.83 13.47 12.69 13.45 1,683,062 +0.61(+4.77%)
Jan 25, 2008 12.89 13.19 12.65 12.83 1,627,415 +0.02(+0.14%)
Jan 24, 2008 12.41 13.02 12.02 12.82 3,284,490 +0.41(+3.34%)
Jan 23, 2008 11.74 12.53 11.69 12.40 3,634,063 +0.27(+2.22%)
Jan 22, 2008 11.71 12.77 11.51 12.13 2,758,798 -0.08(-0.66%)
Jan 21, 2008 11.84 12.21 11.26 12.21 0 +0.00(+0.00%)
Jan 18, 2008 11.84 12.21 11.26 12.21 2,816,154 +0.38(+3.19%)
Jan 17, 2008 12.44 12.57 11.79 11.84 1,921,537 -0.40(-3.24%)
Jan 16, 2008 12.06 12.42 11.77 12.23 2,357,991 +0.14(+1.19%)
Jan 15, 2008 11.84 12.41 11.77 12.09 1,927,985 +0.13(+1.05%)
Jan 14, 2008 11.90 12.02 11.69 11.96 1,166,687 +0.16(+1.37%)
Jan 11, 2008 11.93 11.97 11.64 11.80 1,259,528 -0.20(-1.65%)
Jan 10, 2008 11.51 12.18 11.51 12.00 3,049,099 +0.66(+5.79%)
Jan 09, 2008 11.16 11.38 10.90 11.34 1,605,654 +0.11(+0.96%)
Jan 08, 2008 11.60 11.66 11.21 11.23 1,996,988 -0.23(-2.04%)
Jan 07, 2008 11.48 11.74 11.22 11.47 2,550,523 +0.28(+2.49%)
Jan 04, 2008 11.73 11.73 11.04 11.19 2,906,354 -0.57(-4.82%)
Jan 03, 2008 11.85 11.93 11.72 11.76 1,911,574 -0.05(-0.46%)
Jan 02, 2008 12.23 12.33 11.81 11.81 2,353,902 -0.49(-4.02%)
Jan 01, 2008 12.13 12.45 11.85 12.30 0 +0.00(+0.00%)
Dec 31, 2007 12.13 12.45 11.85 12.30 2,066,621 +0.08(+0.66%)
Dec 28, 2007 12.68 12.68 12.02 12.22 1,804,901 -0.17(-1.38%)
Dec 27, 2007 12.91 12.91 12.39 12.39 1,583,855 -0.51(-3.97%)
Dec 26, 2007 13.45 13.53 12.91 12.91 1,086,444 -0.62(-4.59%)
Dec 24, 2007 12.87 13.54 12.87 13.53 541,871 +0.54(+4.15%)
Dec 21, 2007 12.93 13.39 12.77 12.99 2,558,194 +0.22(+1.69%)
Dec 20, 2007 12.57 12.77 12.47 12.77 1,264,754 +0.29(+2.31%)
Dec 19, 2007 12.45 12.57 12.30 12.48 1,185,997 -0.02(-0.14%)
Dec 18, 2007 12.29 12.59 12.14 12.50 1,592,645 +0.35(+2.89%)
Dec 17, 2007 12.67 12.67 12.15 12.15 1,248,076 -0.56(-4.39%)
Dec 14, 2007 13.19 13.27 12.59 12.71 1,389,061 -0.63(-4.72%)
Dec 13, 2007 13.40 13.45 13.04 13.34 1,667,687 -0.15(-1.13%)
Dec 12, 2007 14.33 14.33 13.19 13.49 2,105,329 -0.47(-3.35%)
Dec 11, 2007 14.76 14.76 13.94 13.96 1,534,536 -0.79(-5.37%)
Dec 10, 2007 14.37 14.76 14.19 14.75 875,893 +0.39(+2.69%)
Dec 07, 2007 14.13 14.58 14.08 14.36 1,715,840 +0.32(+2.31%)
Dec 06, 2007 13.37 14.07 13.37 14.04 1,570,380 +0.53(+3.93%)
Dec 05, 2007 13.27 13.51 13.12 13.51 1,499,915 +0.42(+3.23%)
Dec 04, 2007 13.36 13.36 12.97 13.09 1,068,313 -0.36(-2.68%)
Dec 03, 2007 13.81 13.81 13.43 13.45 843,910 -0.39(-2.80%)
Nov 30, 2007 13.57 13.83 13.49 13.83 1,839,258 +0.40(+2.94%)
Nov 29, 2007 12.76 13.46 12.60 13.44 1,758,872 +0.58(+4.48%)
Nov 28, 2007 12.25 13.01 12.18 12.86 1,711,237 +0.68(+5.61%)
Nov 27, 2007 12.51 12.71 11.97 12.18 2,470,983 -0.26(-2.10%)
Nov 26, 2007 13.02 13.03 12.38 12.44 2,223,410 -0.57(-4.36%)
Nov 23, 2007 13.10 13.24 12.72 13.01 868,816 +0.00(+0.00%)
Nov 21, 2007 13.75 13.80 13.00 13.01 2,049,735 -0.85(-6.10%)
Nov 20, 2007 13.86 14.11 13.63 13.85 1,971,682 -0.04(-0.26%)
Nov 19, 2007 13.96 14.06 13.79 13.89 1,670,593 -0.26(-1.84%)
Nov 16, 2007 14.17 14.28 13.86 14.15 1,367,268 +0.07(+0.51%)
Nov 15, 2007 14.61 14.66 13.94 14.08 1,333,356 -0.53(-3.63%)
Nov 14, 2007 14.98 15.09 14.47 14.61 998,683 -0.36(-2.40%)
Nov 13, 2007 14.91 15.11 14.68 14.97 1,004,131 +0.16(+1.09%)
Nov 12, 2007 14.58 15.23 14.48 14.80 1,829,707 +0.24(+1.67%)
Nov 09, 2007 14.43 14.73 14.29 14.56 1,296,331 -0.01(-0.06%)
Nov 08, 2007 14.26 14.61 13.99 14.57 1,658,690 +0.34(+2.40%)
Nov 07, 2007 14.19 14.61 14.16 14.23 2,168,706 -0.18(-1.25%)
Nov 06, 2007 14.56 14.63 14.15 14.41 2,299,534 -0.09(-0.62%)
Nov 05, 2007 14.35 14.62 14.35 14.50 1,462,222 +0.01(+0.06%)
Nov 02, 2007 14.64 14.68 14.28 14.49 1,500,026 -0.05(-0.37%)
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.