Louisiana-Pacific Corp (NY: LPX )

64.70 USD +0.54 (+0.84%)
Streaming Delayed Price Updated: 9:28 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 63.56 65.10 63.31 64.16 1,776,618 +0.66(+1.04%)
Apr 21, 2021 63.31 64.98 62.12 63.50 2,998,235 -1.43(-2.20%)
Apr 20, 2021 67.50 67.93 63.93 64.93 2,461,840 -2.56(-3.79%)
Apr 19, 2021 68.09 69.01 66.86 67.49 3,121,015 +0.78(+1.17%)
Apr 16, 2021 66.15 67.39 64.90 66.71 1,947,700 +1.34(+2.05%)
Apr 15, 2021 65.23 66.18 64.91 65.37 1,639,108 +0.95(+1.47%)
Apr 14, 2021 63.24 65.20 63.01 64.42 1,621,101 +1.03(+1.62%)
Apr 13, 2021 63.25 64.22 62.75 63.39 1,721,111 +0.46(+0.73%)
Apr 12, 2021 62.00 63.71 61.84 62.93 2,651,629 +1.33(+2.16%)
Apr 09, 2021 61.80 62.36 60.94 61.60 1,364,500 -0.02(-0.03%)
Apr 08, 2021 60.36 61.90 59.52 61.62 1,483,054 +1.55(+2.58%)
Apr 07, 2021 60.37 60.70 59.30 60.07 1,195,757 -0.24(-0.40%)
Apr 06, 2021 59.64 61.56 59.63 60.31 2,084,127 +0.68(+1.14%)
Apr 05, 2021 57.80 59.77 57.11 59.63 2,007,237 +2.80(+4.93%)
Apr 01, 2021 56.55 56.85 55.72 56.83 1,594,700 +1.37(+2.47%)
Mar 31, 2021 54.67 56.05 54.31 55.46 1,801,346 +0.97(+1.78%)
Mar 30, 2021 54.00 55.01 53.60 54.49 1,143,628 +0.61(+1.13%)
Mar 29, 2021 56.18 56.65 53.80 53.88 1,532,583 -2.17(-3.87%)
Mar 26, 2021 54.30 56.82 54.00 56.05 1,724,100 +2.34(+4.36%)
Mar 25, 2021 49.79 54.02 49.20 53.71 1,570,992 +3.29(+6.53%)
Mar 24, 2021 52.32 53.21 50.41 50.42 1,645,476 -1.18(-2.29%)
Mar 23, 2021 54.16 54.69 51.15 51.60 1,274,549 -2.95(-5.41%)
Mar 22, 2021 53.45 54.85 52.90 54.55 1,119,647 +0.66(+1.22%)
Mar 19, 2021 54.02 54.48 52.26 53.89 3,222,300 -0.02(-0.04%)
Mar 18, 2021 55.27 55.78 53.78 53.91 1,131,391 -1.10(-2.00%)
Mar 17, 2021 53.08 55.34 52.94 55.01 1,250,319 +1.03(+1.91%)
Mar 16, 2021 54.46 55.07 53.36 53.98 1,229,336 -0.51(-0.94%)
Mar 15, 2021 52.39 54.63 51.88 54.49 1,418,414 +2.06(+3.93%)
Mar 12, 2021 51.73 52.59 51.33 52.43 891,500 +0.59(+1.14%)
Mar 11, 2021 51.37 51.86 50.65 51.84 968,847 +1.34(+2.65%)
Mar 10, 2021 50.45 52.03 49.90 50.50 1,389,454 +0.56(+1.12%)
Mar 09, 2021 50.56 50.87 49.70 49.94 1,111,985 +0.24(+0.48%)
Mar 08, 2021 48.71 51.00 48.65 49.70 1,453,236 +1.27(+2.62%)
Mar 05, 2021 47.02 48.69 45.66 48.43 1,380,800 +2.26(+4.89%)
Mar 04, 2021 47.00 47.63 45.00 46.17 2,266,664 -1.04(-2.20%)
Mar 03, 2021 47.76 48.13 46.68 47.21 1,185,574 -0.35(-0.74%)
Mar 02, 2021 49.06 49.10 47.39 47.56 1,501,003 -1.46(-2.98%)
Mar 01, 2021 48.52 50.00 48.52 49.02 1,233,802 +1.41(+2.96%)
Feb 26, 2021 47.34 48.81 45.94 47.61 2,136,100 +0.42(+0.89%)
Feb 25, 2021 47.87 49.00 47.12 47.19 2,199,097 -0.59(-1.23%)
Feb 24, 2021 45.58 47.88 45.31 47.78 2,326,649 +2.56(+5.66%)
Feb 23, 2021 47.15 47.15 44.83 45.22 2,476,043 -2.12(-4.48%)
Feb 22, 2021 47.19 48.79 46.70 47.34 1,540,312 +0.05(+0.11%)
Feb 19, 2021 45.21 48.27 45.12 47.29 2,081,400 +2.36(+5.25%)
Feb 18, 2021 44.89 45.43 44.46 44.93 1,776,520 -0.41(-0.90%)
Feb 17, 2021 44.55 45.95 43.96 45.34 2,235,154 +1.50(+3.42%)
Feb 16, 2021 45.09 45.35 42.60 43.84 1,414,889 +0.32(+0.74%)
Feb 12, 2021 42.73 43.59 42.36 43.52 1,073,100 +1.16(+2.74%)
Feb 11, 2021 42.44 42.71 41.52 42.36 975,749 +0.21(+0.50%)
Feb 10, 2021 42.05 42.43 41.73 42.15 925,254 +0.42(+1.01%)
Feb 09, 2021 42.09 42.63 41.54 41.73 1,067,893 -0.42(-1.00%)
Feb 08, 2021 42.11 42.20 41.41 42.15 1,368,615 +0.42(+1.01%)
Feb 05, 2021 41.53 42.04 41.12 41.73 879,500 +0.37(+0.89%)
Feb 04, 2021 41.02 41.70 40.75 41.36 1,552,230 +0.29(+0.71%)
Feb 03, 2021 39.98 41.09 39.96 41.07 991,400 +0.96(+2.39%)
Feb 02, 2021 40.88 40.90 39.60 40.11 834,095 -0.03(-0.07%)
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.