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 31, 2002 9.831 9.930 9.515 9.515 1,816,865 -0.61(-6.06%)
May 28, 2002 10.51 10.52 10.06 10.13 1,216,934 -0.33(-3.19%)
May 27, 2002 10.45 10.62 10.28 10.46 579,640 +0.00(+0.00%)
May 24, 2002 10.45 10.62 10.28 10.46 578,975 +0.01(+0.09%)
May 23, 2002 10.28 10.54 10.21 10.45 568,442 +0.25(+2.48%)
May 22, 2002 10.33 10.45 10.15 10.20 1,009,381 -0.17(-1.65%)
May 21, 2002 10.55 10.64 10.22 10.37 1,017,697 -0.27(-2.54%)
May 20, 2002 10.64 10.82 10.53 10.64 1,115,708 -0.03(-0.25%)
May 17, 2002 11.11 11.14 10.45 10.67 1,039,428 -0.39(-3.51%)
May 16, 2002 11.23 11.23 11.02 11.06 419,097 -0.20(-1.76%)
May 15, 2002 11.18 11.27 10.97 11.26 489,390 +0.03(+0.24%)
May 14, 2002 10.97 11.31 10.91 11.23 548,707 +0.26(+2.38%)
May 13, 2002 10.82 10.97 10.74 10.97 706,700 +0.19(+1.76%)
May 10, 2002 11.14 11.18 10.70 10.78 1,033,330 -0.41(-3.71%)
May 09, 2002 10.51 11.32 10.46 11.19 2,097,704 +0.69(+6.52%)
May 08, 2002 10.60 10.78 10.42 10.51 683,528 -0.16(-1.52%)
May 07, 2002 10.42 10.82 10.40 10.67 535,624 +0.26(+2.51%)
May 06, 2002 10.77 10.90 10.40 10.41 857,265 -0.26(-2.45%)
May 03, 2002 10.42 10.80 10.40 10.67 619,887 +0.07(+0.68%)
May 02, 2002 10.32 10.81 10.28 10.60 1,004,725 +0.33(+3.25%)
May 01, 2002 10.42 10.46 9.993 10.26 489,390 -0.29(-2.73%)
Apr 30, 2002 9.831 10.55 9.822 10.55 445,817 +0.77(+7.83%)
Apr 29, 2002 10.01 10.01 9.651 9.786 3,215,298 -0.25(-2.52%)
Apr 26, 2002 10.10 10.24 9.867 10.04 707,365 -0.06(-0.62%)
Apr 25, 2002 9.876 10.24 9.678 10.10 693,395 +0.16(+1.63%)
Apr 24, 2002 10.06 10.24 9.786 9.939 566,557 -0.05(-0.54%)
Apr 23, 2002 10.15 10.15 9.921 9.993 519,880 -0.13(-1.25%)
Apr 22, 2002 10.69 10.69 10.06 10.12 961,263 -0.55(-5.16%)
Apr 19, 2002 10.77 10.96 10.62 10.67 679,758 -0.10(-0.92%)
Apr 18, 2002 10.90 10.96 10.58 10.77 545,713 -0.05(-0.42%)
Apr 17, 2002 10.94 10.96 10.78 10.81 624,654 -0.14(-1.32%)
Apr 16, 2002 10.51 10.96 10.47 10.96 210,657 +0.20(+1.84%)
Apr 15, 2002 10.70 10.82 10.56 10.76 558,574 -0.15(-1.41%)
Apr 12, 2002 10.57 10.93 10.31 10.91 1,112,160 +0.43(+4.13%)
Apr 11, 2002 10.62 10.73 10.39 10.48 556,690 -0.18(-1.69%)
Apr 10, 2002 10.44 10.71 10.44 10.66 544,272 +0.25(+2.43%)
Apr 09, 2002 10.18 10.70 10.10 10.41 1,020,025 +0.21(+2.03%)
Apr 08, 2002 9.696 10.25 9.651 10.20 742,955 +0.41(+4.24%)
Apr 05, 2002 9.642 9.921 9.597 9.786 270,972 +0.21(+2.17%)
Apr 04, 2002 9.750 9.813 9.561 9.579 659,136 -0.16(-1.67%)
Apr 03, 2002 9.570 9.867 9.470 9.741 1,135,776 +0.08(+0.84%)
Apr 02, 2002 9.155 9.696 9.019 9.660 736,857 +0.51(+5.62%)
Apr 01, 2002 9.597 9.597 9.019 9.146 328,736 -0.54(-5.59%)
Mar 29, 2002 9.335 9.723 9.200 9.687 599,597 +0.00(+0.00%)
Mar 28, 2002 9.335 9.723 9.200 9.687 599,154 +0.49(+5.29%)
Mar 27, 2002 9.200 9.434 9.064 9.200 1,022,021 -0.05(-0.49%)
Mar 26, 2002 9.092 9.317 9.092 9.245 633,968 +0.27(+3.02%)
Mar 25, 2002 9.110 9.200 8.839 8.974 774,665 -0.14(-1.49%)
Mar 22, 2002 9.479 9.876 9.110 9.110 1,047,854 -0.37(-3.90%)
Mar 21, 2002 9.921 9.921 9.335 9.479 833,094 -0.40(-4.02%)
Mar 20, 2002 10.35 10.35 9.876 9.876 802,604 -0.48(-4.62%)
Mar 19, 2002 10.15 10.50 10.15 10.35 381,068 +0.21(+2.04%)
Mar 18, 2002 10.42 10.67 10.04 10.15 709,583 -0.36(-3.43%)
Mar 15, 2002 9.786 10.60 9.732 10.51 1,468,504 +0.60(+6.10%)
Mar 14, 2002 9.561 10.13 9.561 9.903 887,754 +0.43(+4.57%)
Mar 13, 2002 9.741 9.741 9.344 9.470 684,193 -0.26(-2.69%)
Mar 12, 2002 10.06 10.06 9.696 9.732 746,503 -0.38(-3.75%)
Mar 11, 2002 9.939 10.11 9.543 10.11 972,794 -0.01(-0.09%)
Mar 08, 2002 9.741 10.15 9.461 10.12 1,362,288 +0.42(+4.37%)
Mar 07, 2002 10.01 10.03 9.669 9.696 446,372 -0.23(-2.27%)
Mar 06, 2002 9.488 9.993 9.488 9.921 1,085,218 +0.35(+3.68%)
Mar 05, 2002 9.696 9.768 9.452 9.570 888,974 -0.22(-2.21%)
Mar 04, 2002 9.651 10.07 9.597 9.786 1,443,890 +0.40(+4.23%)
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.