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

Louisiana-Pacific Corp (NY: LPX )

74.30 +0.45 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 30, 2003 8.632 8.803 8.478 8.695 998,494 +0.15(+1.80%)
May 29, 2003 8.226 8.704 8.226 8.542 2,076,149 +0.32(+3.95%)
May 28, 2003 8.073 8.343 8.073 8.217 1,070,892 +0.14(+1.79%)
May 27, 2003 7.739 8.091 7.531 8.073 1,026,211 +0.38(+4.92%)
May 23, 2003 7.685 7.883 7.594 7.694 318,640 -0.08(-1.04%)
May 22, 2003 7.558 7.820 7.486 7.775 455,231 +0.13(+1.65%)
May 21, 2003 7.396 7.694 7.396 7.649 337,377 +0.18(+2.42%)
May 20, 2003 7.531 7.811 7.405 7.468 554,016 -0.02(-0.24%)
May 19, 2003 8.027 8.045 7.423 7.486 503,127 -0.50(-6.21%)
May 16, 2003 8.091 8.109 7.874 7.982 745,378 -0.11(-1.34%)
May 15, 2003 7.802 8.100 7.802 8.091 1,641,983 +0.30(+3.82%)
May 14, 2003 7.712 7.937 7.712 7.793 791,832 -0.04(-0.46%)
May 13, 2003 7.576 8.027 7.576 7.829 1,255,047 +0.39(+5.21%)
May 12, 2003 7.441 7.649 7.396 7.441 666,882 +0.01(+0.12%)
May 09, 2003 7.369 7.504 7.342 7.432 507,118 +0.06(+0.86%)
May 08, 2003 7.261 7.441 7.225 7.369 434,499 +0.07(+0.99%)
May 07, 2003 7.306 7.414 7.198 7.297 601,580 -0.01(-0.12%)
May 06, 2003 7.324 7.486 7.279 7.306 679,632 -0.02(-0.25%)
May 05, 2003 7.441 7.495 7.315 7.324 490,821 -0.12(-1.58%)
May 02, 2003 7.378 7.495 7.333 7.441 747,263 +0.09(+1.23%)
May 01, 2003 7.261 7.360 7.107 7.351 645,262 +0.06(+0.87%)
Apr 30, 2003 7.216 7.360 7.180 7.288 963,902 -0.05(-0.62%)
Apr 29, 2003 7.441 7.450 7.333 7.333 446,694 -0.11(-1.45%)
Apr 28, 2003 7.378 7.486 7.351 7.441 622,423 +0.06(+0.86%)
Apr 25, 2003 7.667 7.667 7.306 7.378 781,189 -0.38(-4.88%)
Apr 24, 2003 7.847 7.991 7.667 7.757 914,787 -0.02(-0.23%)
Apr 23, 2003 7.847 7.937 7.694 7.775 889,176 -0.11(-1.37%)
Apr 22, 2003 7.396 7.901 7.333 7.883 560,558 +0.47(+6.33%)
Apr 21, 2003 7.405 7.567 7.333 7.414 377,733 -0.03(-0.36%)
Apr 17, 2003 7.486 7.576 7.315 7.441 364,983 +0.05(+0.61%)
Apr 16, 2003 7.549 7.649 7.315 7.396 599,362 -0.24(-3.19%)
Apr 15, 2003 7.522 7.649 7.333 7.640 333,607 +0.16(+2.17%)
Apr 14, 2003 7.216 7.486 7.216 7.477 461,662 +0.20(+2.73%)
Apr 11, 2003 7.324 7.504 7.198 7.279 706,241 -0.05(-0.62%)
Apr 10, 2003 7.306 7.369 7.180 7.324 665,995 -0.07(-0.98%)
Apr 09, 2003 7.342 7.576 7.234 7.396 491,042 +0.14(+1.99%)
Apr 08, 2003 7.486 7.486 7.216 7.252 984,968 -0.24(-3.25%)
Apr 07, 2003 7.450 7.748 7.450 7.495 374,407 +0.27(+3.75%)
Apr 04, 2003 7.306 7.396 7.225 7.225 572,642 -0.08(-1.11%)
Apr 03, 2003 7.459 7.486 7.270 7.306 590,049 -0.06(-0.86%)
Apr 02, 2003 7.558 7.685 7.369 7.369 573,308 -0.14(-1.80%)
Apr 01, 2003 7.306 7.504 7.180 7.504 556,788 +0.35(+4.92%)
Mar 31, 2003 7.288 7.306 7.089 7.153 691,717 -0.23(-3.06%)
Mar 28, 2003 7.396 7.495 7.306 7.378 477,405 -0.09(-1.21%)
Mar 27, 2003 7.261 7.468 7.243 7.468 345,692 +0.02(+0.24%)
Mar 26, 2003 7.676 7.676 7.432 7.450 556,012 -0.22(-2.82%)
Mar 25, 2003 7.531 7.757 7.531 7.667 923,767 +0.16(+2.16%)
Mar 24, 2003 7.910 7.910 7.468 7.504 533,727 -0.59(-7.25%)
Mar 21, 2003 7.712 8.091 7.522 8.091 718,326 +0.24(+3.10%)
Mar 20, 2003 7.820 7.919 7.576 7.847 511,997 -0.06(-0.80%)
Mar 19, 2003 7.892 7.982 7.685 7.910 536,832 +0.02(+0.23%)
Mar 18, 2003 7.712 7.892 7.531 7.892 577,853 +0.18(+2.34%)
Mar 17, 2003 7.198 7.712 7.053 7.712 790,169 +0.52(+7.28%)
Mar 14, 2003 7.486 7.486 7.044 7.189 1,380,219 -0.30(-3.98%)
Mar 13, 2003 7.144 7.486 7.144 7.486 1,025,657 +0.32(+4.40%)
Mar 12, 2003 7.008 7.171 6.963 7.171 517,318 +0.16(+2.32%)
Mar 11, 2003 7.116 7.189 6.945 7.008 670,319 -0.06(-0.89%)
Mar 10, 2003 7.216 7.216 7.044 7.071 882,524 -0.32(-4.39%)
Mar 07, 2003 7.667 7.676 7.171 7.396 1,738,661 -0.41(-5.31%)
Mar 06, 2003 7.973 7.973 7.622 7.811 871,437 -0.16(-2.04%)
Mar 05, 2003 7.576 7.973 7.558 7.973 917,559 +0.44(+5.87%)
Mar 04, 2003 7.892 7.892 7.531 7.531 706,906 -0.43(-5.44%)
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.