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 (%)
Sep 30, 2021 61.59 61.76 58.89 58.85 983,553 -2.27(-3.72%)
Sep 29, 2021 60.85 61.67 59.94 61.13 810,467 +0.61(+1.01%)
Sep 28, 2021 60.86 61.60 59.91 60.51 1,064,985 -0.63(-1.04%)
Sep 27, 2021 59.07 61.55 59.07 61.15 1,050,344 +2.11(+3.57%)
Sep 24, 2021 58.73 60.06 58.56 59.04 842,174 -0.12(-0.21%)
Sep 23, 2021 58.12 59.68 58.12 59.16 969,448 +1.65(+2.87%)
Sep 22, 2021 56.74 58.45 56.71 57.51 1,102,713 +1.09(+1.94%)
Sep 21, 2021 57.47 57.58 55.46 56.42 1,073,748 -0.49(-0.86%)
Sep 20, 2021 56.73 57.59 55.56 56.91 1,438,266 -1.63(-2.79%)
Sep 17, 2021 58.34 58.80 57.77 58.54 3,657,055 +0.03(+0.05%)
Sep 16, 2021 58.01 58.87 57.64 58.51 1,215,159 +0.19(+0.33%)
Sep 15, 2021 57.66 58.59 56.16 58.32 1,924,784 +0.44(+0.76%)
Sep 14, 2021 59.16 59.39 57.69 57.88 1,297,831 -1.50(-2.52%)
Sep 13, 2021 61.12 61.13 58.65 59.37 1,400,148 -1.02(-1.68%)
Sep 10, 2021 60.59 61.81 60.08 60.39 1,258,392 +0.40(+0.67%)
Sep 09, 2021 60.22 60.77 59.38 59.99 2,067,900 -0.85(-1.40%)
Sep 08, 2021 60.61 61.41 60.12 60.84 1,778,118 +0.15(+0.25%)
Sep 07, 2021 61.36 62.26 60.50 60.69 1,039,188 -0.91(-1.48%)
Sep 03, 2021 60.40 61.81 59.96 61.60 1,082,704 +0.81(+1.33%)
Sep 02, 2021 60.78 61.15 60.32 60.79 805,435 +0.45(+0.75%)
Sep 01, 2021 61.16 61.43 59.86 60.34 1,158,856 -0.50(-0.82%)
Aug 31, 2021 62.66 62.87 60.73 60.84 1,583,765 -1.82(-2.91%)
Aug 30, 2021 62.17 63.34 61.91 62.66 1,141,374 +0.50(+0.80%)
Aug 27, 2021 60.53 62.57 60.46 62.16 1,357,008 +1.93(+3.20%)
Aug 26, 2021 59.88 61.14 59.61 60.23 1,512,094 +0.28(+0.46%)
Aug 25, 2021 58.08 60.67 57.78 59.96 1,671,087 +2.04(+3.53%)
Aug 24, 2021 57.44 58.21 57.26 57.91 1,262,569 +0.99(+1.74%)
Aug 23, 2021 56.48 57.22 55.68 56.93 1,291,627 +0.88(+1.57%)
Aug 20, 2021 54.56 56.13 54.05 56.04 1,540,382 +1.34(+2.45%)
Aug 19, 2021 53.69 54.82 53.69 54.70 1,101,759 -0.35(-0.63%)
Aug 18, 2021 53.61 56.65 53.59 55.05 1,881,625 +1.32(+2.46%)
Aug 17, 2021 54.51 54.86 53.25 53.72 1,549,465 -1.74(-3.13%)
Aug 16, 2021 55.84 56.14 54.70 55.46 1,592,120 -1.06(-1.88%)
Aug 13, 2021 57.91 58.43 56.18 56.52 1,918,138 -1.43(-2.47%)
Aug 12, 2021 57.06 58.04 56.53 57.95 1,828,242 +1.42(+2.51%)
Aug 11, 2021 55.45 56.54 55.16 56.53 1,246,655 +1.08(+1.95%)
Aug 10, 2021 54.20 55.68 53.76 55.45 1,447,810 +1.77(+3.31%)
Aug 09, 2021 54.53 54.79 53.66 53.67 1,170,101 -0.76(-1.39%)
Aug 06, 2021 53.21 54.79 53.05 54.43 1,847,450 +1.48(+2.80%)
Aug 05, 2021 53.31 54.01 52.86 52.95 1,323,596 +0.05(+0.09%)
Aug 04, 2021 52.92 53.97 52.42 52.90 1,579,918 +0.02(+0.04%)
Aug 03, 2021 52.05 54.43 51.73 52.88 2,325,911 +1.26(+2.44%)
Aug 02, 2021 53.19 53.73 51.45 51.62 2,593,325 -1.38(-2.60%)
Jul 30, 2021 53.08 53.65 52.72 53.00 1,694,645 -0.71(-1.32%)
Jul 29, 2021 52.87 53.79 52.86 53.71 1,840,742 +1.29(+2.46%)
Jul 28, 2021 51.98 52.84 51.33 52.42 1,676,185 +0.52(+0.99%)
Jul 27, 2021 50.99 52.14 50.82 51.90 1,553,944 +0.22(+0.43%)
Jul 26, 2021 51.51 52.25 51.37 51.68 1,211,535 +0.30(+0.58%)
Jul 23, 2021 51.72 52.06 51.00 51.38 1,068,345 +0.22(+0.43%)
Jul 22, 2021 51.95 51.99 50.94 51.16 1,386,180 -0.71(-1.36%)
Jul 21, 2021 50.81 52.19 50.63 51.87 2,162,821 +1.74(+3.47%)
Jul 20, 2021 49.06 51.05 48.65 50.13 2,629,948 +1.08(+2.20%)
Jul 19, 2021 48.75 49.80 47.91 49.05 3,080,103 -1.36(-2.69%)
Jul 16, 2021 53.06 53.25 50.30 50.41 3,143,963 -2.48(-4.68%)
Jul 15, 2021 53.71 53.71 52.16 52.88 3,546,001 -1.58(-2.90%)
Jul 14, 2021 55.14 55.79 54.27 54.46 2,325,289 -0.34(-0.63%)
Jul 13, 2021 56.88 56.88 54.22 54.81 2,920,772 -2.24(-3.92%)
Jul 12, 2021 56.82 57.61 56.69 57.04 1,668,623 -0.21(-0.37%)
Jul 09, 2021 56.28 57.46 55.92 57.25 2,064,015 +1.81(+3.26%)
Jul 08, 2021 54.36 56.22 53.90 55.45 2,180,257 -0.25(-0.45%)
Jul 07, 2021 53.94 55.89 53.83 55.69 2,092,567 +1.77(+3.28%)
Jul 06, 2021 57.49 57.49 53.46 53.93 3,132,317 -3.81(-6.61%)
Jul 02, 2021 58.12 58.16 57.47 57.74 1,356,841 -0.10(-0.17%)
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.