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 28, 2002 9.228 9.632 9.165 9.524 716,935 +0.21(+2.22%)
Jun 27, 2002 9.012 9.354 8.913 9.318 512,128 +0.33(+3.70%)
Jun 26, 2002 8.940 9.138 8.895 8.985 722,494 -0.10(-1.09%)
Jun 25, 2002 9.012 9.300 8.994 9.084 475,881 +0.00(+0.00%)
Jun 21, 2002 8.976 9.264 8.958 9.084 895,612 +0.17(+1.92%)
Jun 20, 2002 9.084 9.309 8.859 8.913 526,026 -0.20(-2.17%)
Jun 19, 2002 9.057 9.533 8.904 9.111 1,616,772 +0.04(+0.50%)
Jun 18, 2002 8.490 9.246 8.274 9.066 1,207,826 +0.58(+6.78%)
Jun 17, 2002 8.724 8.724 8.184 8.490 872,930 -0.08(-0.94%)
Jun 14, 2002 8.859 8.859 8.409 8.571 576,505 -0.10(-1.14%)
Jun 12, 2002 8.598 8.769 8.490 8.670 873,041 +0.04(+0.42%)
Jun 11, 2002 8.652 8.706 8.508 8.634 783,202 -0.02(-0.21%)
Jun 10, 2002 8.544 8.769 8.535 8.652 966,105 +0.22(+2.67%)
Jun 07, 2002 8.274 8.445 8.229 8.427 572,058 +0.22(+2.63%)
Jun 06, 2002 8.544 8.688 8.211 8.211 367,473 -0.31(-3.69%)
Jun 05, 2002 8.499 8.670 8.499 8.526 764,411 -0.96(-10.14%)
May 31, 2002 9.803 9.902 9.489 9.489 1,822,024 -0.61(-6.06%)
May 28, 2002 10.48 10.49 10.03 10.10 1,220,390 -0.33(-3.19%)
May 27, 2002 10.42 10.59 10.25 10.43 581,286 +0.00(+0.00%)
May 24, 2002 10.42 10.59 10.25 10.43 580,619 +0.01(+0.09%)
May 23, 2002 10.25 10.51 10.18 10.42 570,056 +0.25(+2.48%)
May 22, 2002 10.30 10.42 10.12 10.17 1,012,248 -0.17(-1.65%)
May 21, 2002 10.52 10.61 10.19 10.34 1,020,587 -0.27(-2.54%)
May 20, 2002 10.61 10.79 10.50 10.61 1,118,876 -0.03(-0.25%)
May 17, 2002 11.08 11.11 10.42 10.64 1,042,379 -0.39(-3.51%)
May 16, 2002 11.20 11.20 10.99 11.03 420,287 -0.20(-1.76%)
May 15, 2002 11.15 11.23 10.94 11.22 490,780 +0.03(+0.24%)
May 14, 2002 10.94 11.28 10.88 11.20 550,265 +0.26(+2.38%)
May 13, 2002 10.79 10.94 10.71 10.94 708,707 +0.19(+1.76%)
May 10, 2002 11.11 11.14 10.67 10.75 1,036,264 -0.41(-3.71%)
May 09, 2002 10.48 11.29 10.43 11.16 2,103,661 +0.68(+6.52%)
May 08, 2002 10.57 10.75 10.39 10.48 685,469 -0.16(-1.52%)
May 07, 2002 10.39 10.79 10.37 10.64 537,145 +0.26(+2.51%)
May 06, 2002 10.74 10.87 10.37 10.38 859,699 -0.26(-2.45%)
May 03, 2002 10.39 10.77 10.37 10.64 621,647 +0.07(+0.68%)
May 02, 2002 10.29 10.77 10.25 10.57 1,007,578 +0.33(+3.25%)
May 01, 2002 10.39 10.43 9.965 10.23 490,780 -0.29(-2.74%)
Apr 30, 2002 9.803 10.52 9.794 10.52 447,083 +0.76(+7.83%)
Apr 29, 2002 9.983 9.983 9.623 9.758 3,224,428 -0.25(-2.52%)
Apr 26, 2002 10.07 10.21 9.839 10.01 709,374 -0.06(-0.63%)
Apr 25, 2002 9.848 10.21 9.650 10.07 695,364 +0.16(+1.63%)
Apr 24, 2002 10.03 10.21 9.758 9.911 568,166 -0.05(-0.54%)
Apr 23, 2002 10.12 10.12 9.893 9.965 521,356 -0.13(-1.25%)
Apr 22, 2002 10.66 10.66 10.03 10.09 963,992 -0.55(-5.16%)
Apr 19, 2002 10.74 10.93 10.59 10.64 681,688 -0.10(-0.92%)
Apr 18, 2002 10.87 10.93 10.55 10.74 547,263 -0.04(-0.42%)
Apr 17, 2002 10.91 10.93 10.75 10.78 626,428 -0.14(-1.32%)
Apr 16, 2002 10.48 10.93 10.44 10.93 211,255 +0.20(+1.84%)
Apr 15, 2002 10.67 10.79 10.53 10.73 560,161 -0.15(-1.40%)
Apr 12, 2002 10.54 10.90 10.28 10.88 1,115,318 +0.43(+4.13%)
Apr 11, 2002 10.59 10.70 10.36 10.45 558,270 -0.18(-1.69%)
Apr 10, 2002 10.41 10.68 10.41 10.63 545,817 +0.25(+2.43%)
Apr 09, 2002 10.15 10.67 10.07 10.38 1,022,922 +0.21(+2.03%)
Apr 08, 2002 9.668 10.22 9.623 10.17 745,065 +0.41(+4.24%)
Apr 05, 2002 9.614 9.893 9.569 9.758 271,741 +0.21(+2.17%)
Apr 04, 2002 9.722 9.785 9.533 9.551 661,007 -0.16(-1.67%)
Apr 03, 2002 9.542 9.839 9.444 9.713 1,139,001 +0.08(+0.84%)
Apr 02, 2002 9.129 9.668 8.994 9.632 738,950 +0.51(+5.62%)
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.