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

Louisiana-Pacific Corp (NY: LPX )

91.09 -0.47 (-0.51%)
Streaming Delayed Price Updated: 10:33 AM 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 (%)
Jul 31, 2003 10.71 11.17 10.71 10.93 1,431,423 +0.36(+3.40%)
Jul 30, 2003 10.57 10.86 10.49 10.57 1,538,274 +0.49(+4.82%)
Jul 29, 2003 10.93 10.97 9.848 10.08 3,322,829 -0.94(-8.49%)
Jul 28, 2003 11.15 11.15 10.95 11.02 615,754 -0.16(-1.45%)
Jul 25, 2003 10.79 11.22 10.70 11.18 829,011 +0.33(+3.07%)
Jul 24, 2003 10.70 10.95 10.61 10.85 861,367 +0.23(+2.20%)
Jul 23, 2003 10.70 10.74 10.39 10.61 810,109 -0.10(-0.92%)
Jul 22, 2003 10.79 10.79 10.43 10.71 1,440,874 -0.10(-0.91%)
Jul 21, 2003 10.66 10.81 10.50 10.81 1,064,617 +0.09(+0.84%)
Jul 18, 2003 10.65 10.73 10.46 10.72 1,056,834 +0.08(+0.76%)
Jul 17, 2003 10.57 10.70 10.49 10.64 1,083,852 -0.01(-0.08%)
Jul 16, 2003 10.70 10.70 10.50 10.65 626,428 +0.02(+0.17%)
Jul 15, 2003 10.63 10.74 10.48 10.63 928,857 -0.05(-0.42%)
Jul 14, 2003 10.72 10.78 10.34 10.68 644,107 -0.04(-0.42%)
Jul 11, 2003 10.47 10.79 10.34 10.72 798,768 +0.26(+2.49%)
Jul 10, 2003 10.73 10.73 10.31 10.46 915,515 -0.27(-2.52%)
Jul 09, 2003 10.25 10.77 10.18 10.73 2,256,766 +0.58(+5.67%)
Jul 08, 2003 10.21 10.35 10.03 10.15 1,175,693 -0.05(-0.53%)
Jul 07, 2003 9.893 10.25 9.893 10.21 1,416,413 +0.34(+3.46%)
Jul 03, 2003 9.992 10.03 9.803 9.866 378,481 -0.18(-1.79%)
Jul 02, 2003 9.893 10.20 9.803 10.05 1,312,342 +0.16(+1.64%)
Jul 01, 2003 9.893 10.07 9.713 9.884 1,103,866 +0.13(+1.38%)
Jun 30, 2003 10.25 10.28 9.614 9.749 1,138,779 -0.29(-2.87%)
Jun 27, 2003 9.956 10.15 9.731 10.04 1,396,399 +0.13(+1.27%)
Jun 26, 2003 9.641 9.929 9.524 9.911 1,093,637 +0.21(+2.13%)
Jun 25, 2003 9.623 9.938 9.533 9.704 717,268 +0.21(+2.18%)
Jun 24, 2003 9.668 9.668 9.354 9.498 1,201,488 -0.22(-2.31%)
Jun 23, 2003 9.713 9.803 9.435 9.722 835,682 -0.08(-0.83%)
Jun 20, 2003 9.722 9.848 9.605 9.803 804,884 +0.17(+1.77%)
Jun 19, 2003 9.650 9.992 9.632 9.632 614,753 -0.04(-0.46%)
Jun 18, 2003 9.695 9.893 9.444 9.677 547,819 -0.07(-0.74%)
Jun 17, 2003 9.965 9.974 9.641 9.749 573,948 +0.00(+0.00%)
Jun 16, 2003 9.444 9.983 9.435 9.749 760,298 +0.30(+3.14%)
Jun 13, 2003 9.614 9.758 9.300 9.453 562,162 -0.21(-2.14%)
Jun 12, 2003 9.578 9.767 9.542 9.659 669,569 +0.16(+1.70%)
Jun 11, 2003 9.623 9.668 9.399 9.498 660,340 -0.10(-1.03%)
Jun 10, 2003 9.102 9.776 9.093 9.596 809,220 +0.51(+5.64%)
Jun 09, 2003 9.291 9.354 9.003 9.084 652,446 -0.24(-2.60%)
Jun 06, 2003 9.704 9.884 9.318 9.327 1,502,917 -0.29(-2.99%)
Jun 05, 2003 9.444 9.713 9.120 9.614 1,081,962 +0.17(+1.81%)
Jun 04, 2003 8.904 9.713 8.904 9.444 3,040,858 +0.64(+7.25%)
Jun 03, 2003 8.814 8.814 8.616 8.805 697,477 -0.05(-0.61%)
Jun 02, 2003 8.679 8.976 8.661 8.859 1,169,911 +0.19(+2.18%)
May 30, 2003 8.607 8.778 8.454 8.670 1,001,351 +0.15(+1.80%)
May 29, 2003 8.202 8.679 8.202 8.517 2,082,091 +0.32(+3.95%)
May 28, 2003 8.049 8.319 8.049 8.193 1,073,957 +0.14(+1.79%)
May 27, 2003 7.717 8.067 7.510 8.049 1,029,148 +0.38(+4.92%)
May 23, 2003 7.663 7.861 7.573 7.672 319,551 -0.08(-1.04%)
May 22, 2003 7.537 7.798 7.465 7.753 456,534 +0.13(+1.65%)
May 21, 2003 7.375 7.672 7.375 7.627 338,342 +0.18(+2.42%)
May 20, 2003 7.510 7.789 7.384 7.447 555,602 -0.02(-0.24%)
May 19, 2003 8.005 8.023 7.402 7.465 504,567 -0.49(-6.21%)
May 16, 2003 8.067 8.085 7.852 7.960 747,511 -0.11(-1.34%)
May 15, 2003 7.780 8.076 7.780 8.067 1,646,682 +0.30(+3.82%)
May 14, 2003 7.690 7.915 7.690 7.771 794,098 -0.04(-0.46%)
May 13, 2003 7.555 8.005 7.555 7.807 1,258,639 +0.39(+5.21%)
May 12, 2003 7.420 7.627 7.375 7.420 668,790 +0.01(+0.12%)
May 09, 2003 7.348 7.483 7.321 7.411 508,570 +0.06(+0.86%)
May 08, 2003 7.240 7.420 7.204 7.348 435,742 +0.07(+0.99%)
May 07, 2003 7.285 7.393 7.177 7.276 603,301 -0.01(-0.12%)
May 06, 2003 7.303 7.465 7.258 7.285 681,577 -0.02(-0.25%)
May 05, 2003 7.420 7.474 7.294 7.303 492,225 -0.12(-1.58%)
May 02, 2003 7.357 7.474 7.312 7.420 749,401 +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.