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

Louisiana-Pacific Corp (NY: LPX )

91.88 -0.42 (-0.45%)
Streaming Delayed Price Updated: 11:00 AM EDT, May 22, 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 (%)
Sep 28, 2012 11.62 11.80 11.22 11.24 5,333,753 -0.50(-4.29%)
Sep 27, 2012 11.46 11.78 11.35 11.75 4,686,081 +0.40(+3.49%)
Sep 26, 2012 11.87 11.87 10.96 11.35 9,439,648 -0.58(-4.83%)
Sep 25, 2012 12.57 12.62 11.91 11.93 4,509,719 -0.57(-4.54%)
Sep 24, 2012 12.45 12.84 12.35 12.49 3,634,503 +0.08(+0.65%)
Sep 21, 2012 12.51 12.94 12.38 12.41 6,502,471 +0.05(+0.44%)
Sep 20, 2012 12.29 12.47 12.09 12.36 5,802,266 -0.06(-0.51%)
Sep 19, 2012 12.20 12.47 12.02 12.42 4,673,927 +0.29(+2.37%)
Sep 18, 2012 12.84 13.08 11.79 12.13 9,311,924 -0.78(-6.06%)
Sep 17, 2012 13.33 13.33 12.74 12.92 3,959,904 -0.48(-3.56%)
Sep 14, 2012 13.19 13.94 13.13 13.39 5,533,793 +0.26(+1.99%)
Sep 13, 2012 12.78 13.38 12.65 13.13 4,355,464 +0.33(+2.60%)
Sep 12, 2012 12.74 12.82 12.54 12.80 4,349,218 +0.05(+0.42%)
Sep 11, 2012 12.43 12.90 12.32 12.74 5,047,768 +0.04(+0.28%)
Sep 10, 2012 12.75 12.90 12.57 12.71 3,442,820 -0.13(-0.98%)
Sep 07, 2012 12.67 12.90 12.58 12.83 5,797,969 +0.22(+1.71%)
Sep 06, 2012 12.37 12.76 12.32 12.62 4,742,883 +0.34(+2.78%)
Sep 05, 2012 12.42 12.46 12.26 12.28 4,247,890 -0.25(-2.01%)
Sep 04, 2012 12.13 12.68 12.05 12.53 3,890,087 +0.46(+3.80%)
Aug 31, 2012 12.11 12.13 11.82 12.07 3,214,004 +0.12(+0.98%)
Aug 30, 2012 11.95 12.05 11.78 11.95 3,463,067 +0.01(+0.08%)
Aug 29, 2012 12.14 12.14 11.86 11.94 3,228,197 -0.30(-2.42%)
Aug 27, 2012 12.25 12.34 12.08 12.24 2,885,852 +0.05(+0.44%)
Aug 24, 2012 11.77 12.24 11.72 12.19 3,488,464 +0.35(+2.96%)
Aug 23, 2012 11.92 12.00 11.74 11.84 2,553,286 -0.10(-0.83%)
Aug 22, 2012 11.78 11.95 11.72 11.93 3,502,551 +0.13(+1.14%)
Aug 21, 2012 11.96 12.22 11.74 11.80 3,149,274 -0.06(-0.53%)
Aug 20, 2012 12.12 12.12 11.71 11.86 3,073,511 -0.25(-2.08%)
Aug 17, 2012 11.74 12.23 11.66 12.11 3,930,249 +0.38(+3.22%)
Aug 16, 2012 11.48 11.76 11.40 11.74 3,962,056 +0.29(+2.51%)
Aug 15, 2012 11.26 11.49 11.16 11.45 2,868,648 +0.20(+1.76%)
Aug 14, 2012 11.32 11.32 11.13 11.25 3,317,645 -0.04(-0.40%)
Aug 13, 2012 10.75 11.34 10.75 11.30 6,965,430 +0.50(+4.67%)
Aug 10, 2012 10.66 10.81 10.53 10.79 2,814,534 +0.09(+0.84%)
Aug 09, 2012 10.53 10.91 10.45 10.70 3,934,203 +0.13(+1.28%)
Aug 08, 2012 10.54 10.73 10.35 10.57 2,841,558 -0.05(-0.51%)
Aug 07, 2012 10.34 10.65 10.27 10.62 4,545,358 +0.35(+3.41%)
Aug 06, 2012 10.12 10.34 10.12 10.27 3,207,315 +0.20(+1.96%)
Aug 03, 2012 9.794 10.12 9.794 10.07 5,014,302 +0.48(+4.97%)
Aug 02, 2012 9.246 9.652 9.084 9.596 3,285,341 +0.27(+2.89%)
Aug 01, 2012 9.417 9.650 9.309 9.327 3,619,603 +0.04(+0.48%)
Jul 31, 2012 9.309 9.722 8.877 9.282 9,767,811 -0.62(-6.27%)
Jul 30, 2012 9.965 10.03 9.713 9.902 4,480,235 -0.06(-0.63%)
Jul 27, 2012 9.623 10.09 9.533 9.965 3,607,087 +0.41(+4.33%)
Jul 26, 2012 9.551 9.749 9.363 9.551 3,078,358 +0.20(+2.12%)
Jul 25, 2012 9.623 9.839 9.174 9.354 4,962,960 -0.17(-1.79%)
Jul 24, 2012 9.533 9.623 9.300 9.524 4,683,541 -0.01(-0.09%)
Jul 23, 2012 9.498 9.614 9.399 9.533 4,155,094 -0.24(-2.48%)
Jul 20, 2012 9.551 9.866 9.376 9.776 3,262,592 +0.16(+1.68%)
Jul 19, 2012 10.30 10.30 9.480 9.614 6,659,673 -0.62(-6.06%)
Jul 18, 2012 10.35 10.57 10.13 10.23 3,559,896 -0.12(-1.13%)
Jul 17, 2012 10.23 10.48 10.12 10.35 2,942,174 +0.17(+1.68%)
Jul 16, 2012 10.07 10.44 9.956 10.18 3,429,791 +0.13(+1.25%)
Jul 13, 2012 9.965 10.30 9.893 10.06 3,590,643 +0.11(+1.08%)
Jul 12, 2012 9.632 10.08 9.506 9.947 3,327,425 +0.18(+1.84%)
Jul 11, 2012 9.623 9.839 9.578 9.767 3,604,948 +0.18(+1.88%)
Jul 10, 2012 9.857 10.19 9.417 9.587 4,628,313 -0.50(-4.99%)
Jul 09, 2012 10.19 10.27 9.965 10.09 2,313,471 -0.16(-1.58%)
Jul 06, 2012 10.06 10.29 10.03 10.25 2,877,522 +0.04(+0.35%)
Jul 05, 2012 9.992 10.28 9.920 10.22 3,053,796 +0.21(+2.07%)
Jul 03, 2012 9.929 10.10 9.857 10.01 2,222,982 +0.16(+1.64%)
Jul 02, 2012 9.785 9.866 9.668 9.848 3,192,863 +0.06(+0.64%)
Jun 29, 2012 9.749 9.889 9.677 9.785 5,388,164 +0.30(+3.13%)
Jun 28, 2012 9.417 9.587 9.246 9.489 2,648,447 -0.06(-0.66%)
Jun 27, 2012 9.578 9.767 9.435 9.551 4,098,724 +0.06(+0.66%)
Jun 26, 2012 9.237 9.574 9.183 9.489 3,782,730 +0.27(+2.93%)
Jun 25, 2012 9.174 9.255 8.967 9.219 3,146,364 -0.18(-1.91%)
Jun 22, 2012 9.291 9.403 9.165 9.399 4,324,424 +0.17(+1.85%)
Jun 21, 2012 9.471 9.480 9.021 9.228 5,775,395 -0.25(-2.66%)
Jun 20, 2012 9.650 9.794 9.345 9.480 5,668,185 -0.14(-1.50%)
Jun 19, 2012 9.066 9.704 9.066 9.623 11,397,405 +0.62(+6.89%)
Jun 18, 2012 8.733 9.021 8.589 9.003 3,527,533 +0.18(+2.04%)
Jun 15, 2012 8.769 8.823 8.688 8.823 3,625,760 +0.12(+1.34%)
Jun 14, 2012 8.427 8.742 8.283 8.706 3,219,305 +0.26(+3.09%)
Jun 13, 2012 8.679 8.859 8.400 8.445 4,297,886 -0.25(-2.90%)
Jun 12, 2012 8.589 8.706 8.436 8.697 3,712,906 +0.16(+1.90%)
Jun 11, 2012 8.787 8.895 8.508 8.535 4,317,953 -0.07(-0.84%)
Jun 08, 2012 8.418 8.787 8.216 8.607 6,019,707 +0.18(+2.13%)
Jun 07, 2012 8.526 8.818 8.364 8.427 3,677,319 +0.09(+1.08%)
Jun 06, 2012 8.193 8.364 8.166 8.337 2,875,222 +0.39(+4.86%)
Jun 05, 2012 7.609 7.969 7.609 7.951 3,743,021 +0.25(+3.27%)
Jun 04, 2012 8.023 8.076 7.636 7.699 5,471,569 -0.32(-4.04%)
Jun 01, 2012 8.184 8.220 7.906 8.023 4,804,070 -0.45(-5.31%)
May 31, 2012 8.535 8.616 8.265 8.472 5,132,200 -0.08(-0.95%)
May 30, 2012 8.805 8.805 8.472 8.553 2,333,158 -0.42(-4.71%)
May 29, 2012 8.787 8.985 8.742 8.976 4,666,846 +0.36(+4.18%)
May 25, 2012 8.688 8.715 8.454 8.616 2,183,247 -0.04(-0.52%)
May 24, 2012 8.616 8.688 8.346 8.661 2,602,842 +0.13(+1.58%)
May 23, 2012 8.193 8.544 8.103 8.526 3,199,196 +0.22(+2.60%)
May 22, 2012 8.391 8.526 8.220 8.310 2,831,147 -0.04(-0.43%)
May 21, 2012 7.969 8.364 7.879 8.346 1,973,431 +0.40(+5.10%)
May 18, 2012 7.681 8.009 7.519 7.942 5,297,044 +0.26(+3.40%)
May 17, 2012 8.355 8.355 7.672 7.681 6,244,770 -0.66(-7.87%)
May 16, 2012 8.733 8.805 8.283 8.337 3,883,366 -0.37(-4.24%)
May 15, 2012 8.499 8.899 8.400 8.706 5,021,046 +0.23(+2.76%)
May 14, 2012 8.652 8.661 8.346 8.472 2,398,182 -0.11(-1.26%)
May 11, 2012 8.364 8.679 8.346 8.580 2,972,209 +0.10(+1.17%)
May 10, 2012 8.571 8.706 8.364 8.481 2,431,773 +0.04(+0.43%)
May 09, 2012 8.427 8.535 8.248 8.445 4,496,723 -0.13(-1.57%)
May 08, 2012 8.616 8.859 8.283 8.580 4,762,567 +0.04(+0.53%)
May 07, 2012 8.031 8.715 7.942 8.535 5,866,778 +0.48(+5.92%)
May 04, 2012 8.067 8.175 7.924 8.058 3,181,694 -0.10(-1.21%)
May 03, 2012 8.373 8.382 7.978 8.157 2,097,954 -0.19(-2.26%)
May 02, 2012 8.040 8.490 8.005 8.346 4,771,449 +0.20(+2.43%)
May 01, 2012 8.139 8.391 8.049 8.148 2,026,735 +0.01(+0.11%)
Apr 30, 2012 8.148 8.184 7.852 8.139 2,361,159 -0.05(-0.66%)
Apr 27, 2012 7.987 8.211 7.825 8.193 2,687,462 +0.25(+3.17%)
Apr 26, 2012 7.699 8.058 7.600 7.942 3,619,974 +0.23(+3.03%)
Apr 25, 2012 7.600 7.798 7.564 7.708 2,377,553 +0.24(+3.25%)
Apr 24, 2012 7.231 7.492 7.128 7.465 2,155,060 +0.23(+3.23%)
Apr 23, 2012 7.159 7.249 7.024 7.231 2,675,470 -0.13(-1.71%)
Apr 20, 2012 7.438 7.537 7.348 7.357 2,515,215 +0.02(+0.25%)
Apr 19, 2012 7.366 7.483 7.222 7.339 2,085,913 -0.01(-0.12%)
Apr 18, 2012 7.483 7.483 7.258 7.348 3,140,343 -0.18(-2.39%)
Apr 17, 2012 7.546 7.627 7.483 7.528 2,313,635 +0.06(+0.84%)
Apr 16, 2012 7.672 7.703 7.321 7.465 3,872,297 -0.13(-1.66%)
Apr 13, 2012 7.816 7.825 7.564 7.591 3,040,984 -0.26(-3.32%)
Apr 12, 2012 7.564 7.996 7.555 7.852 4,367,688 +0.29(+3.80%)
Apr 11, 2012 7.447 7.717 7.438 7.564 4,206,168 +0.25(+3.44%)
Apr 10, 2012 7.924 8.005 7.285 7.312 5,377,530 -0.61(-7.72%)
Apr 09, 2012 7.888 7.978 7.843 7.924 2,324,557 -0.15(-1.89%)
Apr 05, 2012 8.076 8.166 7.996 8.076 2,202,082 -0.06(-0.77%)
Apr 04, 2012 8.148 8.220 7.942 8.139 3,584,216 -0.16(-1.95%)
Apr 03, 2012 8.346 8.490 8.220 8.301 2,836,683 -0.04(-0.54%)
Apr 02, 2012 8.409 8.481 8.283 8.346 4,501,057 -0.06(-0.75%)
Mar 30, 2012 8.724 8.778 8.373 8.409 4,268,737 -0.20(-2.30%)
Mar 29, 2012 8.652 8.724 8.301 8.607 4,314,772 -0.15(-1.75%)
Mar 28, 2012 9.003 9.003 8.553 8.760 2,975,003 -0.21(-2.31%)
Mar 27, 2012 8.904 9.147 8.904 8.967 4,864,280 +0.14(+1.63%)
Mar 26, 2012 8.607 8.886 8.558 8.823 4,705,427 +0.37(+4.36%)
Mar 23, 2012 8.679 8.688 8.220 8.454 6,966,166 -0.30(-3.39%)
Mar 22, 2012 8.697 8.778 8.537 8.751 2,497,686 -0.04(-0.41%)
Mar 21, 2012 8.877 9.084 8.760 8.787 4,457,577 -0.03(-0.31%)
Mar 20, 2012 8.985 8.985 8.670 8.814 3,639,790 -0.29(-3.16%)
Mar 19, 2012 8.931 9.156 8.814 9.102 6,230,980 +0.17(+1.91%)
Mar 16, 2012 8.751 9.120 8.706 8.931 7,576,215 +0.19(+2.16%)
Mar 15, 2012 8.310 8.850 8.247 8.742 3,859,808 +0.31(+3.74%)
Mar 14, 2012 8.544 8.634 8.310 8.427 3,984,808 -0.14(-1.68%)
Mar 13, 2012 8.085 8.589 8.005 8.571 6,671,093 +0.57(+7.08%)
Mar 12, 2012 7.789 8.058 7.653 8.005 4,374,909 +0.24(+3.13%)
Mar 09, 2012 7.420 7.892 7.420 7.762 3,412,562 +0.32(+4.35%)
Mar 08, 2012 7.222 7.474 7.195 7.438 3,361,304 +0.31(+4.42%)
Mar 07, 2012 7.123 7.141 6.952 7.123 2,506,492 +0.01(+0.13%)
Mar 06, 2012 7.177 7.195 6.997 7.114 3,263,567 -0.17(-2.35%)
Mar 05, 2012 7.159 7.429 7.159 7.285 3,130,730 +0.09(+1.25%)
Mar 02, 2012 7.204 7.384 7.150 7.195 3,495,648 -0.05(-0.74%)
Mar 01, 2012 7.438 7.510 7.213 7.249 2,341,849 -0.10(-1.35%)
Feb 29, 2012 7.447 7.627 7.276 7.348 3,447,385 -0.08(-1.09%)
Feb 28, 2012 7.285 7.483 7.276 7.429 2,321,578 +0.11(+1.47%)
Feb 27, 2012 7.024 7.366 6.952 7.321 2,383,246 +0.22(+3.04%)
Feb 24, 2012 6.934 7.132 6.898 7.105 2,018,257 +0.20(+2.86%)
Feb 23, 2012 6.997 7.182 6.898 6.907 7,137,548 -0.09(-1.29%)
Feb 22, 2012 7.105 7.150 6.952 6.997 3,767,695 -0.13(-1.89%)
Feb 21, 2012 7.330 7.366 7.065 7.132 3,118,300 -0.13(-1.73%)
Feb 17, 2012 7.294 7.330 7.114 7.258 2,594,848 -0.03(-0.37%)
Feb 16, 2012 7.087 7.415 6.889 7.285 9,074,705 +0.17(+2.40%)
Feb 15, 2012 7.231 7.258 7.096 7.114 2,592,233 -0.06(-0.88%)
Feb 14, 2012 7.240 7.294 7.051 7.177 3,052,861 -0.13(-1.72%)
Feb 13, 2012 7.348 7.420 7.186 7.303 3,040,055 +0.05(+0.74%)
Feb 10, 2012 7.258 7.420 7.231 7.249 2,899,366 -0.18(-2.42%)
Feb 09, 2012 7.249 7.438 7.051 7.429 6,772,480 +0.20(+2.74%)
Feb 08, 2012 7.267 7.303 6.979 7.231 11,768,333 -0.20(-2.66%)
Feb 07, 2012 7.663 7.861 7.429 7.429 5,904,549 -0.56(-6.98%)
Feb 06, 2012 8.031 8.112 7.870 7.987 2,206,788 -0.08(-1.00%)
Feb 03, 2012 8.112 8.337 8.031 8.067 3,652,582 +0.12(+1.47%)
Feb 02, 2012 7.762 7.996 7.735 7.951 2,203,373 +0.22(+2.91%)
Feb 01, 2012 7.753 7.987 7.654 7.726 3,367,406 +0.06(+0.82%)
Jan 31, 2012 8.265 8.373 7.609 7.663 4,947,260 -0.52(-6.37%)
Jan 30, 2012 8.049 8.310 7.978 8.184 2,383,189 +0.04(+0.44%)
Jan 27, 2012 8.220 8.327 8.130 8.148 2,558,501 -0.14(-1.74%)
Jan 26, 2012 8.472 8.472 8.202 8.292 1,814,539 -0.10(-1.18%)
Jan 25, 2012 8.436 8.517 8.256 8.391 2,123,838 -0.06(-0.74%)
Jan 24, 2012 8.346 8.481 8.211 8.454 1,562,996 +0.04(+0.53%)
Jan 23, 2012 8.256 8.481 8.139 8.409 2,987,935 +0.12(+1.41%)
Jan 20, 2012 8.517 8.544 8.193 8.292 2,939,723 -0.23(-2.74%)
Jan 19, 2012 8.130 8.724 8.094 8.526 5,953,936 +0.41(+5.10%)
Jan 18, 2012 7.636 8.139 7.609 8.112 2,936,513 +0.47(+6.12%)
Jan 17, 2012 8.023 8.103 7.627 7.645 1,967,126 -0.24(-3.08%)
Jan 13, 2012 7.672 7.897 7.528 7.888 2,140,789 +0.04(+0.46%)
Jan 12, 2012 7.825 7.879 7.654 7.852 1,237,509 +0.06(+0.81%)
Jan 11, 2012 7.258 7.906 7.249 7.789 3,254,190 +0.48(+6.52%)
Jan 10, 2012 7.402 7.483 7.240 7.312 2,864,349 +0.04(+0.49%)
Jan 09, 2012 7.294 7.393 7.240 7.276 1,848,174 -0.01(-0.12%)
Jan 06, 2012 7.645 7.690 7.266 7.285 3,307,567 -0.33(-4.37%)
Jan 05, 2012 7.375 7.726 7.231 7.618 2,162,792 +0.16(+2.17%)
Jan 04, 2012 7.375 7.492 7.195 7.456 1,091,989 +0.20(+2.73%)
Dec 30, 2011 7.384 7.420 7.258 7.258 1,001,975 -0.13(-1.71%)
Dec 29, 2011 7.159 7.411 7.159 7.384 1,504,680 +0.27(+3.79%)
Dec 28, 2011 7.186 7.186 6.966 7.114 1,343,016 -0.10(-1.37%)
Dec 27, 2011 7.249 7.285 7.141 7.213 886,660 -0.07(-0.99%)
Dec 23, 2011 7.339 7.348 7.240 7.285 876,915 +0.21(+2.92%)
Dec 21, 2011 6.997 7.132 6.835 7.078 1,816,247 +0.04(+0.64%)
Dec 20, 2011 6.673 7.069 6.664 7.033 1,872,968 +0.57(+8.76%)
Dec 19, 2011 6.413 6.817 6.395 6.467 3,012,703 -0.38(-5.52%)
Dec 16, 2011 6.736 7.033 6.736 6.844 3,181,673 +0.07(+1.06%)
Dec 15, 2011 6.539 6.808 6.539 6.772 2,241,869 +0.37(+5.76%)
Dec 14, 2011 6.476 6.583 6.377 6.404 3,354,575 -0.13(-2.06%)
Dec 13, 2011 7.024 7.141 6.485 6.539 2,507,064 -0.39(-5.58%)
Dec 12, 2011 6.889 6.934 6.754 6.925 1,924,294 -0.13(-1.91%)
Dec 09, 2011 6.718 7.105 6.706 7.060 2,192,156 +0.37(+5.51%)
Dec 08, 2011 6.916 6.943 6.655 6.691 2,078,618 -0.30(-4.25%)
Dec 07, 2011 6.700 7.042 6.557 6.988 2,546,553 +0.22(+3.32%)
Dec 06, 2011 6.826 6.970 6.682 6.763 4,411,036 -0.21(-2.97%)
Dec 05, 2011 7.276 7.285 6.907 6.970 3,225,046 -0.11(-1.52%)
Dec 02, 2011 7.186 7.330 7.015 7.078 3,754,167 -0.28(-3.79%)
Dec 01, 2011 7.177 7.420 7.006 7.357 4,570,856 +0.18(+2.51%)
Nov 30, 2011 6.628 7.195 6.601 7.177 6,821,579 +0.82(+12.87%)
Nov 29, 2011 6.125 6.395 6.044 6.359 2,185,532 +0.31(+5.05%)
Nov 28, 2011 6.125 6.233 6.008 6.053 4,759,085 +0.28(+4.83%)
Nov 25, 2011 5.756 5.954 5.702 5.774 1,018,476 -0.04(-0.62%)
Nov 23, 2011 6.008 6.017 5.792 5.810 1,969,361 -0.32(-5.28%)
Nov 22, 2011 6.314 6.377 6.071 6.134 2,392,127 -0.21(-3.26%)
Nov 21, 2011 6.368 6.386 6.125 6.341 2,313,736 -0.14(-2.22%)
Nov 18, 2011 6.503 6.574 6.354 6.485 2,376,128 +0.03(+0.42%)
Nov 17, 2011 6.521 6.747 6.341 6.458 4,390,810 +0.04(+0.70%)
Nov 16, 2011 6.215 6.700 6.143 6.413 3,647,106 +0.09(+1.42%)
Nov 15, 2011 6.080 6.359 6.044 6.323 2,522,257 +0.19(+3.08%)
Nov 14, 2011 6.071 6.197 6.053 6.134 1,945,090 +0.04(+0.59%)
Nov 11, 2011 5.927 6.152 5.882 6.098 2,452,295 +0.29(+4.95%)
Nov 10, 2011 5.927 6.026 5.693 5.810 3,229,042 +0.03(+0.47%)
Nov 09, 2011 5.936 6.039 5.765 5.783 3,312,302 -0.41(-6.68%)
Nov 08, 2011 6.062 6.224 5.765 6.197 3,708,241 +0.20(+3.30%)
Nov 07, 2011 5.945 6.080 5.765 5.999 2,542,271 -0.02(-0.30%)
Nov 04, 2011 5.927 6.089 5.855 6.017 1,507,044 -0.02(-0.30%)
Nov 03, 2011 5.837 6.044 5.621 6.035 3,280,317 +0.32(+5.67%)
Nov 02, 2011 5.792 5.864 5.621 5.711 4,327,221 +0.04(+0.63%)
Nov 01, 2011 5.666 5.936 5.612 5.675 3,492,947 -0.31(-5.11%)
Oct 31, 2011 6.206 6.206 5.981 5.981 2,355,194 -0.32(-5.14%)
Oct 28, 2011 6.431 6.557 6.251 6.305 2,689,202 -0.20(-3.04%)
Oct 27, 2011 6.206 6.592 6.089 6.503 6,482,182 +0.57(+9.55%)
Oct 26, 2011 5.882 5.999 5.630 5.936 2,199,225 +0.19(+3.29%)
Oct 25, 2011 6.152 6.233 5.734 5.747 2,811,404 -0.50(-8.06%)
Oct 24, 2011 6.044 6.287 5.990 6.251 2,834,519 +0.26(+4.35%)
Oct 21, 2011 5.900 6.008 5.729 5.990 4,335,488 +0.23(+4.06%)
Oct 20, 2011 5.720 5.774 5.414 5.756 2,524,726 +0.03(+0.47%)
Oct 19, 2011 5.648 5.810 5.585 5.729 4,529,999 +0.05(+0.95%)
Oct 18, 2011 5.306 5.675 5.144 5.675 3,166,139 +0.40(+7.50%)
Oct 17, 2011 5.612 5.666 5.261 5.279 2,348,948 -0.42(-7.41%)
Oct 14, 2011 5.450 5.720 5.423 5.702 3,426,865 +0.33(+6.20%)
Oct 13, 2011 5.360 5.405 5.171 5.369 3,661,535 +0.18(+3.47%)
Oct 12, 2011 4.893 5.288 4.875 5.189 3,972,263 +0.38(+7.85%)
Oct 11, 2011 4.839 4.897 4.803 4.812 1,935,478 -0.09(-1.83%)
Oct 10, 2011 4.866 4.938 4.758 4.902 2,089,305 +0.19(+4.01%)
Oct 07, 2011 4.965 4.974 4.641 4.713 2,683,697 -0.20(-4.03%)
Oct 06, 2011 4.784 4.920 4.713 4.911 2,657,518 +0.11(+2.25%)
Oct 05, 2011 4.515 4.812 4.407 4.803 2,919,201 +0.31(+6.80%)
Oct 04, 2011 4.110 4.524 3.966 4.497 3,136,390 +0.33(+7.99%)
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.