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

Louisiana-Pacific Corp (NY: LPX )

91.82 +1.40 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Jun 30, 2003 10.25 10.28 9.615 9.750 1,138,753 -0.29(-2.87%)
Jun 27, 2003 9.956 10.15 9.732 10.04 1,396,368 +0.13(+1.27%)
Jun 26, 2003 9.642 9.929 9.525 9.911 1,093,612 +0.21(+2.13%)
Jun 25, 2003 9.624 9.938 9.534 9.705 717,252 +0.21(+2.18%)
Jun 24, 2003 9.669 9.669 9.354 9.498 1,201,462 -0.22(-2.31%)
Jun 23, 2003 9.714 9.803 9.435 9.723 835,664 -0.08(-0.83%)
Jun 20, 2003 9.723 9.848 9.606 9.803 804,866 +0.17(+1.77%)
Jun 19, 2003 9.651 9.992 9.633 9.633 614,740 -0.04(-0.46%)
Jun 18, 2003 9.696 9.893 9.444 9.678 547,807 -0.07(-0.74%)
Jun 17, 2003 9.965 9.974 9.642 9.750 573,935 +0.00(+0.00%)
Jun 16, 2003 9.444 9.983 9.435 9.750 760,281 +0.30(+3.14%)
Jun 13, 2003 9.615 9.759 9.300 9.453 562,149 -0.21(-2.14%)
Jun 12, 2003 9.579 9.768 9.543 9.660 669,554 +0.16(+1.70%)
Jun 11, 2003 9.624 9.669 9.399 9.498 660,326 -0.10(-1.03%)
Jun 10, 2003 9.102 9.777 9.093 9.597 809,202 +0.51(+5.64%)
Jun 09, 2003 9.291 9.354 9.003 9.084 652,431 -0.24(-2.60%)
Jun 06, 2003 9.705 9.884 9.318 9.327 1,502,883 -0.29(-2.99%)
Jun 05, 2003 9.444 9.714 9.120 9.615 1,081,938 +0.17(+1.81%)
Jun 04, 2003 8.904 9.714 8.904 9.444 3,040,791 +0.64(+7.25%)
Jun 03, 2003 8.814 8.814 8.616 8.805 697,461 -0.05(-0.61%)
Jun 02, 2003 8.679 8.976 8.661 8.859 1,169,885 +0.19(+2.18%)
May 30, 2003 8.607 8.778 8.454 8.670 1,001,329 +0.15(+1.80%)
May 29, 2003 8.203 8.679 8.203 8.517 2,082,045 +0.32(+3.95%)
May 28, 2003 8.050 8.319 8.050 8.194 1,073,933 +0.14(+1.79%)
May 27, 2003 7.717 8.068 7.510 8.050 1,029,125 +0.38(+4.92%)
May 23, 2003 7.663 7.861 7.573 7.672 319,544 -0.08(-1.04%)
May 22, 2003 7.537 7.798 7.465 7.753 456,524 +0.13(+1.65%)
May 21, 2003 7.375 7.672 7.375 7.627 338,335 +0.18(+2.42%)
May 20, 2003 7.510 7.789 7.384 7.447 555,590 -0.02(-0.24%)
May 19, 2003 8.005 8.023 7.402 7.465 504,556 -0.49(-6.21%)
May 16, 2003 8.068 8.086 7.852 7.960 747,494 -0.11(-1.34%)
May 15, 2003 7.780 8.077 7.780 8.068 1,646,645 +0.30(+3.82%)
May 14, 2003 7.690 7.915 7.690 7.771 794,081 -0.04(-0.46%)
May 13, 2003 7.555 8.005 7.555 7.807 1,258,611 +0.39(+5.21%)
May 12, 2003 7.420 7.627 7.375 7.420 668,776 +0.01(+0.12%)
May 09, 2003 7.348 7.483 7.321 7.411 508,558 +0.06(+0.86%)
May 08, 2003 7.240 7.420 7.204 7.348 435,732 +0.07(+0.99%)
May 07, 2003 7.285 7.393 7.177 7.276 603,288 -0.01(-0.12%)
May 06, 2003 7.303 7.465 7.258 7.285 681,562 -0.02(-0.25%)
May 05, 2003 7.420 7.474 7.294 7.303 492,214 -0.12(-1.58%)
May 02, 2003 7.357 7.474 7.312 7.420 749,385 +0.09(+1.23%)
May 01, 2003 7.240 7.339 7.087 7.330 647,095 +0.06(+0.87%)
Apr 30, 2003 7.195 7.339 7.159 7.267 966,639 -0.04(-0.62%)
Apr 29, 2003 7.420 7.429 7.312 7.312 447,963 -0.11(-1.45%)
Apr 28, 2003 7.357 7.465 7.330 7.420 624,191 +0.06(+0.86%)
Apr 25, 2003 7.645 7.645 7.285 7.357 783,407 -0.38(-4.88%)
Apr 24, 2003 7.825 7.969 7.645 7.735 917,385 -0.02(-0.23%)
Apr 23, 2003 7.825 7.915 7.672 7.753 891,701 -0.11(-1.37%)
Apr 22, 2003 7.375 7.879 7.312 7.861 562,149 +0.47(+6.33%)
Apr 21, 2003 7.384 7.546 7.312 7.393 378,806 -0.03(-0.36%)
Apr 17, 2003 7.465 7.555 7.294 7.420 366,020 +0.04(+0.61%)
Apr 16, 2003 7.528 7.627 7.294 7.375 601,064 -0.24(-3.19%)
Apr 15, 2003 7.501 7.627 7.312 7.618 334,554 +0.16(+2.17%)
Apr 14, 2003 7.195 7.465 7.195 7.456 462,973 +0.20(+2.73%)
Apr 11, 2003 7.303 7.483 7.177 7.258 708,246 -0.04(-0.62%)
Apr 10, 2003 7.285 7.348 7.159 7.303 667,886 -0.07(-0.98%)
Apr 09, 2003 7.321 7.555 7.213 7.375 492,437 +0.14(+1.99%)
Apr 08, 2003 7.465 7.465 7.195 7.231 987,765 -0.24(-3.25%)
Apr 07, 2003 7.429 7.726 7.429 7.474 375,470 +0.27(+3.75%)
Apr 04, 2003 7.285 7.375 7.204 7.204 574,269 -0.08(-1.11%)
Apr 03, 2003 7.438 7.465 7.249 7.285 591,725 -0.06(-0.86%)
Apr 02, 2003 7.537 7.663 7.348 7.348 574,936 -0.13(-1.80%)
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.