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 28, 2006 25.44 25.44 24.80 24.88 1,635,663 -0.42(-1.68%)
Apr 27, 2006 25.34 25.48 24.95 25.30 1,427,560 -0.09(-0.36%)
Apr 26, 2006 25.34 25.95 24.71 25.39 3,566,019 +1.45(+6.07%)
Apr 25, 2006 24.13 24.53 23.60 23.94 1,111,581 -0.19(-0.78%)
Apr 24, 2006 24.15 24.24 23.90 24.13 830,637 -0.14(-0.59%)
Apr 21, 2006 24.35 24.36 24.08 24.27 799,926 -0.04(-0.15%)
Apr 20, 2006 24.35 24.78 24.15 24.31 1,103,488 -0.32(-1.28%)
Apr 19, 2006 24.76 25.12 24.53 24.62 1,193,847 +0.05(+0.22%)
Apr 18, 2006 23.63 24.76 23.63 24.57 1,885,342 +0.99(+4.21%)
Apr 17, 2006 23.69 24.17 23.50 23.58 1,036,300 -0.32(-1.32%)
Apr 13, 2006 23.98 24.15 23.15 23.89 919,000 -0.09(-0.38%)
Apr 12, 2006 23.95 24.15 23.73 23.98 1,158,922 -0.12(-0.49%)
Apr 11, 2006 25.30 25.44 24.00 24.10 1,742,874 -1.08(-4.30%)
Apr 10, 2006 24.87 25.44 24.67 25.18 2,169,169 +0.39(+1.56%)
Apr 07, 2006 25.14 25.24 24.76 24.79 810,458 -0.32(-1.29%)
Apr 06, 2006 25.09 25.30 24.89 25.12 1,691,209 +0.25(+1.02%)
Apr 05, 2006 25.16 25.28 24.70 24.87 1,293,629 -0.30(-1.18%)
Apr 04, 2006 24.95 25.31 24.61 25.16 1,174,888 +0.46(+1.86%)
Apr 03, 2006 24.94 25.16 24.66 24.70 908,357 +0.17(+0.70%)
Mar 31, 2006 24.98 25.01 24.50 24.53 883,965 -0.32(-1.31%)
Mar 30, 2006 25.25 25.41 24.72 24.86 541,821 -0.29(-1.15%)
Mar 29, 2006 24.92 25.17 24.79 25.15 854,917 +0.43(+1.75%)
Mar 28, 2006 24.95 24.96 24.61 24.71 1,000,822 -0.17(-0.69%)
Mar 27, 2006 24.58 24.89 24.38 24.89 1,028,983 +0.44(+1.81%)
Mar 24, 2006 24.31 24.44 24.09 24.44 599,362 +0.00(+0.00%)
Mar 23, 2006 24.15 24.50 24.15 24.44 1,306,158 +0.14(+0.59%)
Mar 22, 2006 23.78 24.34 23.69 24.30 1,074,661 +0.51(+2.16%)
Mar 21, 2006 24.15 24.30 23.77 23.78 1,102,933 -0.51(-2.12%)
Mar 20, 2006 24.17 24.43 24.04 24.30 699,810 +0.14(+0.56%)
Mar 17, 2006 24.43 24.43 24.01 24.16 723,980 -0.27(-1.11%)
Mar 16, 2006 24.30 24.46 24.11 24.43 1,474,015 +0.40(+1.65%)
Mar 15, 2006 23.78 24.07 23.75 24.04 1,294,516 +0.26(+1.10%)
Mar 14, 2006 23.42 23.78 23.42 23.78 1,641,761 +0.35(+1.50%)
Mar 13, 2006 23.18 23.51 23.14 23.42 1,318,132 +0.25(+1.09%)
Mar 10, 2006 22.97 23.54 22.97 23.17 1,048,274 +0.24(+1.06%)
Mar 09, 2006 23.05 23.13 22.82 22.93 1,526,567 -0.15(-0.66%)
Mar 08, 2006 23.18 24.22 22.60 23.08 3,619,458 -1.69(-6.81%)
Mar 07, 2006 25.12 25.22 24.54 24.77 1,411,041 -0.34(-1.36%)
Mar 06, 2006 25.49 25.67 25.03 25.11 1,473,460 -0.20(-0.78%)
Mar 03, 2006 25.25 25.72 25.08 25.31 1,530,891 -0.13(-0.50%)
Mar 02, 2006 25.18 25.98 24.90 25.44 2,815,984 +0.19(+0.75%)
Mar 01, 2006 25.80 25.83 25.21 25.25 1,115,351 -0.40(-1.55%)
Feb 28, 2006 25.83 25.93 25.54 25.64 2,086,682 -0.19(-0.73%)
Feb 27, 2006 25.59 26.05 25.59 25.83 1,527,565 +0.30(+1.17%)
Feb 24, 2006 25.62 25.68 25.28 25.53 556,012 -0.13(-0.49%)
Feb 23, 2006 25.72 25.91 25.56 25.66 637,169 -0.05(-0.21%)
Feb 22, 2006 25.49 25.72 25.39 25.71 745,710 +0.40(+1.57%)
Feb 21, 2006 25.47 25.53 25.03 25.32 1,289,195 -0.06(-0.25%)
Feb 17, 2006 25.22 25.44 24.98 25.38 882,746 +0.25(+1.00%)
Feb 16, 2006 24.94 25.39 24.94 25.13 762,784 +0.19(+0.76%)
Feb 15, 2006 24.91 25.11 24.75 24.94 1,146,172 +0.06(+0.25%)
Feb 14, 2006 24.40 24.96 24.16 24.88 1,081,868 +0.40(+1.62%)
Feb 13, 2006 24.43 24.61 24.33 24.48 977,096 -0.16(-0.66%)
Feb 10, 2006 24.63 24.64 23.46 24.64 2,096,106 -0.02(-0.07%)
Feb 09, 2006 24.76 25.21 24.58 24.66 2,141,008 +0.10(+0.40%)
Feb 08, 2006 25.44 25.44 24.41 24.56 2,088,345 -0.92(-3.61%)
Feb 07, 2006 25.90 26.16 25.44 25.48 1,388,091 -0.65(-2.49%)
Feb 06, 2006 26.43 26.43 25.75 26.13 1,644,754 +0.33(+1.29%)
Feb 03, 2006 25.71 25.85 25.28 25.80 1,848,755 -0.07(-0.28%)
Feb 02, 2006 26.07 26.32 25.81 25.87 1,023,107 -0.23(-0.90%)
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.