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

Louisiana-Pacific Corp (NY: LPX )

74.57 -0.25 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2002 7.261 7.360 7.053 7.270 433,510 +0.01(+0.12%)
Dec 30, 2002 7.143 7.261 6.954 7.261 512,895 +0.07(+1.00%)
Dec 27, 2002 7.369 7.369 7.053 7.188 286,715 -0.18(-2.45%)
Dec 26, 2002 7.396 7.567 7.324 7.369 151,673 +0.06(+0.86%)
Dec 24, 2002 7.441 7.513 7.261 7.306 174,734 -0.14(-1.82%)
Dec 23, 2002 7.225 7.459 7.125 7.441 512,895 +0.31(+4.30%)
Dec 20, 2002 7.306 7.306 7.053 7.134 620,330 -0.08(-1.13%)
Dec 19, 2002 7.008 7.216 6.909 7.216 430,295 +0.28(+4.03%)
Dec 18, 2002 7.107 7.179 6.936 6.936 470,653 -0.19(-2.66%)
Dec 17, 2002 7.161 7.197 7.044 7.125 442,491 +0.00(+0.00%)
Dec 16, 2002 6.855 7.125 6.765 7.125 478,968 +0.28(+4.08%)
Dec 13, 2002 7.143 7.179 6.846 6.846 306,451 -0.37(-5.13%)
Dec 12, 2002 7.080 7.324 6.810 7.216 459,455 +0.19(+2.70%)
Dec 11, 2002 7.170 7.234 7.008 7.026 265,650 -0.23(-3.23%)
Dec 10, 2002 6.819 7.279 6.819 7.261 372,974 +0.40(+5.78%)
Dec 09, 2002 7.125 7.134 6.801 6.864 494,158 -0.35(-4.88%)
Dec 06, 2002 7.152 7.216 6.855 7.216 1,117,260 -0.09(-1.23%)
Dec 05, 2002 7.261 7.504 7.071 7.306 451,804 +0.14(+1.89%)
Dec 04, 2002 7.360 7.396 7.134 7.170 502,916 -0.19(-2.57%)
Dec 03, 2002 7.576 7.639 7.333 7.360 651,929 -0.37(-4.78%)
Dec 02, 2002 8.253 8.280 7.459 7.730 726,546 -0.35(-4.35%)
Nov 29, 2002 8.009 8.190 7.946 8.081 428,078 +0.17(+2.17%)
Nov 27, 2002 7.098 7.991 7.053 7.910 731,646 +0.81(+11.44%)
Nov 26, 2002 7.152 7.243 6.945 7.098 328,514 -0.08(-1.13%)
Nov 25, 2002 7.206 7.288 7.098 7.179 506,464 -0.05(-0.75%)
Nov 22, 2002 7.206 7.378 7.125 7.234 831,099 +0.05(+0.75%)
Nov 21, 2002 6.819 7.179 6.765 7.179 693,506 +0.45(+6.70%)
Nov 20, 2002 6.674 6.810 6.674 6.728 625,098 +0.05(+0.81%)
Nov 19, 2002 6.268 6.728 6.268 6.674 1,259,399 +0.36(+5.71%)
Nov 18, 2002 6.683 6.756 6.241 6.314 482,959 -0.36(-5.41%)
Nov 15, 2002 6.647 6.674 6.404 6.674 706,922 -0.06(-0.94%)
Nov 14, 2002 6.449 6.737 6.314 6.737 746,836 +0.32(+5.06%)
Nov 13, 2002 6.115 6.467 6.043 6.413 341,265 +0.28(+4.56%)
Nov 12, 2002 6.034 6.296 5.890 6.133 331,397 +0.11(+1.80%)
Nov 11, 2002 6.296 6.296 5.998 6.025 277,070 -0.33(-5.25%)
Nov 08, 2002 6.476 6.575 6.223 6.359 487,283 -0.14(-2.22%)
Nov 07, 2002 6.855 6.864 6.449 6.503 920,129 -0.40(-5.75%)
Nov 06, 2002 6.566 6.909 6.521 6.900 1,002,175 +0.36(+5.52%)
Nov 05, 2002 6.638 6.638 6.368 6.539 485,177 -0.10(-1.49%)
Nov 04, 2002 6.449 6.719 6.359 6.638 741,846 +0.30(+4.69%)
Nov 01, 2002 5.953 6.341 5.899 6.341 342,706 +0.26(+4.30%)
Oct 31, 2002 5.872 6.241 5.872 6.079 579,308 +0.21(+3.53%)
Oct 30, 2002 5.863 6.052 5.610 5.872 266,093 -0.08(-1.36%)
Oct 29, 2002 5.872 5.953 5.502 5.953 919,686 +0.05(+0.76%)
Oct 28, 2002 6.043 6.268 5.745 5.908 3,229,600 +0.26(+4.63%)
Oct 25, 2002 5.457 5.682 5.231 5.646 670,666 +0.13(+2.29%)
Oct 24, 2002 5.763 5.772 5.412 5.520 573,986 -0.23(-4.08%)
Oct 23, 2002 5.754 5.854 5.502 5.754 625,320 +0.07(+1.27%)
Oct 22, 2002 5.808 5.808 5.592 5.682 301,129 -0.09(-1.56%)
Oct 21, 2002 5.601 5.808 5.520 5.772 3,248,559 +0.08(+1.43%)
Oct 18, 2002 5.854 5.908 5.484 5.691 779,432 -0.12(-2.02%)
Oct 17, 2002 5.953 6.169 5.808 5.808 425,528 +0.05(+0.94%)
Oct 16, 2002 5.953 6.061 5.718 5.754 591,836 -0.29(-4.78%)
Oct 15, 2002 5.412 6.043 5.376 6.043 827,994 +0.72(+13.56%)
Oct 14, 2002 5.394 5.394 5.186 5.321 564,340 -0.08(-1.50%)
Oct 11, 2002 5.123 5.610 5.096 5.403 1,038,984 +0.35(+6.96%)
Oct 10, 2002 4.870 5.249 4.825 5.051 884,428 +0.18(+3.70%)
Oct 09, 2002 5.367 5.403 4.870 4.870 483,403 -0.59(-10.74%)
Oct 08, 2002 5.547 5.565 5.267 5.457 1,044,861 -0.18(-3.20%)
Oct 07, 2002 5.601 5.700 5.457 5.637 546,378 -0.05(-0.95%)
Oct 04, 2002 5.745 5.817 5.646 5.691 556,800 -0.05(-0.94%)
Oct 03, 2002 10.10 6.016 5.637 5.745 1,311,952 +0.69(+13.75%)
Oct 02, 2002 6.314 6.323 5.051 5.051 903,387 -1.35(-21.13%)
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.