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

Louisiana-Pacific Corp (NY: LPX )

89.41 -0.27 (-0.30%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 17, 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 (%)
Apr 30, 2008 10.46 10.54 10.21 10.38 1,989,603 -0.11(-1.03%)
Apr 29, 2008 10.53 10.62 10.38 10.49 1,115,405 -0.03(-0.26%)
Apr 28, 2008 10.89 11.00 10.42 10.52 1,685,575 -0.42(-3.87%)
Apr 25, 2008 10.05 10.97 9.912 10.94 3,632,154 +0.95(+9.48%)
Apr 24, 2008 9.840 10.09 9.804 9.993 2,530,817 +0.17(+1.74%)
Apr 23, 2008 9.993 10.15 9.741 9.822 3,656,213 -0.16(-1.63%)
Apr 22, 2008 9.786 10.01 9.687 9.984 2,032,248 +0.09(+0.91%)
Apr 21, 2008 10.00 10.00 9.705 9.894 2,964,457 -0.18(-1.79%)
Apr 18, 2008 9.452 10.08 9.425 10.07 2,216,448 +0.74(+7.92%)
Apr 17, 2008 9.245 9.371 9.064 9.335 1,364,724 +0.11(+1.17%)
Apr 16, 2008 8.532 9.245 8.505 9.227 1,671,180 +0.73(+8.60%)
Apr 15, 2008 8.668 8.749 8.415 8.496 1,196,794 -0.21(-2.38%)
Apr 14, 2008 8.965 8.992 8.668 8.704 1,330,835 -0.25(-2.82%)
Apr 11, 2008 9.046 9.128 8.893 8.956 1,446,218 -0.23(-2.46%)
Apr 10, 2008 9.299 9.443 9.073 9.182 1,789,978 -0.14(-1.45%)
Apr 09, 2008 9.840 9.930 9.317 9.317 2,099,737 -0.48(-4.88%)
Apr 08, 2008 9.750 9.885 9.624 9.795 1,866,715 -0.01(-0.09%)
Apr 07, 2008 9.750 9.939 9.696 9.804 2,655,836 +0.13(+1.30%)
Apr 04, 2008 9.948 10.01 9.597 9.678 2,836,226 -0.25(-2.54%)
Apr 03, 2008 9.209 9.966 9.064 9.930 3,676,977 +0.68(+7.31%)
Apr 02, 2008 8.496 9.290 8.496 9.254 3,376,909 +0.78(+9.15%)
Apr 01, 2008 8.307 8.487 8.172 8.478 2,335,851 +0.20(+2.40%)
Mar 31, 2008 8.117 8.334 8.027 8.280 2,055,195 +0.15(+1.89%)
Mar 28, 2008 8.424 8.469 8.054 8.126 1,360,625 -0.27(-3.22%)
Mar 27, 2008 8.496 8.568 8.253 8.397 2,188,798 -0.07(-0.85%)
Mar 26, 2008 8.713 8.713 8.388 8.469 1,838,485 -0.26(-3.00%)
Mar 25, 2008 8.289 9.037 8.262 8.731 2,924,966 +0.46(+5.56%)
Mar 24, 2008 7.901 8.325 7.775 8.271 2,697,117 +0.42(+5.40%)
Mar 21, 2008 7.666 7.982 7.585 7.847 2,506,473 +0.00(+0.00%)
Mar 20, 2008 7.666 7.982 7.585 7.847 2,506,473 +0.15(+1.99%)
Mar 19, 2008 7.937 7.964 7.558 7.694 2,614,647 -0.22(-2.74%)
Mar 18, 2008 8.172 8.325 7.739 7.910 2,892,123 -0.15(-1.90%)
Mar 17, 2008 8.271 8.343 7.874 8.063 2,005,122 -0.22(-2.61%)
Mar 14, 2008 8.532 8.541 8.072 8.280 2,258,248 -0.19(-2.24%)
Mar 13, 2008 8.379 8.496 8.126 8.469 2,396,520 +0.00(+0.00%)
Mar 12, 2008 8.668 8.695 8.379 8.469 3,191,238 -0.23(-2.59%)
Mar 11, 2008 8.956 9.083 8.397 8.695 2,436,170 -0.09(-1.03%)
Mar 10, 2008 9.344 9.398 8.776 8.785 1,767,141 -0.57(-6.08%)
Mar 07, 2008 9.669 9.831 9.200 9.353 2,415,461 -0.42(-4.34%)
Mar 06, 2008 9.939 9.989 9.673 9.777 2,212,407 -0.23(-2.34%)
Mar 05, 2008 9.795 10.07 9.705 10.01 1,899,353 +0.29(+2.97%)
Mar 04, 2008 9.732 9.813 9.434 9.723 2,030,874 -0.05(-0.46%)
Mar 03, 2008 9.822 9.930 9.651 9.768 1,541,972 -0.05(-0.46%)
Feb 29, 2008 10.18 10.18 9.759 9.813 2,105,049 -0.33(-3.29%)
Feb 28, 2008 10.55 10.58 10.08 10.15 1,654,489 -0.53(-4.98%)
Feb 27, 2008 10.79 11.13 10.62 10.68 1,523,053 -0.15(-1.42%)
Feb 26, 2008 10.56 10.99 10.56 10.83 1,294,760 +0.07(+0.67%)
Feb 25, 2008 10.53 10.78 10.28 10.76 2,142,776 +0.20(+1.88%)
Feb 22, 2008 10.90 10.98 10.30 10.56 2,133,850 -0.33(-3.06%)
Feb 21, 2008 10.71 11.44 10.71 10.90 3,358,053 +0.26(+2.46%)
Feb 20, 2008 10.19 10.63 10.16 10.63 2,236,345 +0.41(+3.97%)
Feb 19, 2008 10.72 10.77 10.13 10.23 3,041,580 -0.32(-3.08%)
Feb 18, 2008 10.54 10.64 10.44 10.55 0 +0.00(+0.00%)
Feb 15, 2008 10.54 10.64 10.44 10.55 1,589,576 -0.05(-0.51%)
Feb 14, 2008 10.95 11.13 10.60 10.61 2,166,603 -0.35(-3.21%)
Feb 13, 2008 11.25 11.38 10.91 10.96 2,791,381 -0.32(-2.80%)
Feb 12, 2008 11.91 11.98 11.14 11.27 2,080,408 -0.57(-4.80%)
Feb 11, 2008 11.95 12.00 11.70 11.84 1,477,928 -0.07(-0.61%)
Feb 08, 2008 11.75 12.00 11.65 11.91 2,125,683 +0.18(+1.54%)
Feb 07, 2008 11.56 11.81 11.43 11.73 1,606,078 +0.08(+0.70%)
Feb 06, 2008 12.14 12.22 11.34 11.65 2,913,972 -0.44(-3.65%)
Feb 05, 2008 12.40 12.94 12.04 12.10 3,672,154 -0.54(-4.28%)
Feb 04, 2008 13.47 13.79 12.54 12.64 2,985,707 -0.84(-6.22%)
Feb 01, 2008 13.77 13.77 12.96 13.47 3,315,471 -0.30(-2.16%)
Jan 31, 2008 12.81 13.87 12.77 13.77 3,289,604 +0.71(+5.46%)
Jan 30, 2008 14.01 14.03 13.02 13.06 2,734,265 -0.95(-6.76%)
Jan 29, 2008 13.54 14.24 13.54 14.01 2,213,298 +0.52(+3.88%)
Jan 28, 2008 12.87 13.51 12.73 13.48 1,678,296 +0.61(+4.77%)
Jan 25, 2008 12.92 13.22 12.69 12.87 1,622,807 +0.02(+0.14%)
Jan 24, 2008 12.45 13.06 12.06 12.85 3,275,190 +0.41(+3.34%)
Jan 23, 2008 11.77 12.56 11.73 12.44 3,623,773 +0.27(+2.22%)
Jan 22, 2008 11.74 12.81 11.54 12.17 2,750,987 -0.08(-0.66%)
Jan 21, 2008 11.88 12.25 11.29 12.25 0 +0.00(+0.00%)
Jan 18, 2008 11.88 12.25 11.29 12.25 2,808,180 +0.38(+3.19%)
Jan 17, 2008 12.47 12.61 11.82 11.87 1,916,095 -0.40(-3.24%)
Jan 16, 2008 12.10 12.46 11.81 12.27 2,351,314 +0.14(+1.19%)
Jan 15, 2008 11.87 12.45 11.81 12.12 1,922,526 +0.13(+1.05%)
Jan 14, 2008 11.93 12.05 11.73 12.00 1,163,383 +0.16(+1.37%)
Jan 11, 2008 11.96 12.00 11.67 11.83 1,255,962 -0.20(-1.65%)
Jan 10, 2008 11.54 12.21 11.54 12.03 3,040,465 +0.66(+5.79%)
Jan 09, 2008 11.19 11.41 10.93 11.37 1,601,107 +0.11(+0.96%)
Jan 08, 2008 11.63 11.69 11.24 11.27 1,991,333 -0.23(-2.04%)
Jan 07, 2008 11.51 11.77 11.25 11.50 2,543,300 +0.28(+2.49%)
Jan 04, 2008 11.76 11.76 11.08 11.22 2,898,124 -0.57(-4.82%)
Jan 03, 2008 11.89 11.97 11.75 11.79 1,906,161 -0.05(-0.46%)
Jan 02, 2008 12.27 12.37 11.84 11.84 2,347,237 -0.50(-4.02%)
Jan 01, 2008 12.17 12.48 11.89 12.34 0 +0.00(+0.00%)
Dec 31, 2007 12.17 12.48 11.89 12.34 2,060,769 +0.08(+0.66%)
Dec 28, 2007 12.72 12.72 12.05 12.26 1,799,790 -0.17(-1.38%)
Dec 27, 2007 12.94 12.94 12.43 12.43 1,579,371 -0.51(-3.97%)
Dec 26, 2007 13.48 13.57 12.94 12.94 1,083,368 -0.62(-4.59%)
Dec 24, 2007 12.91 13.57 12.91 13.57 540,337 +0.54(+4.15%)
Dec 21, 2007 12.97 13.43 12.81 13.02 2,550,951 +0.22(+1.69%)
Dec 20, 2007 12.61 12.81 12.50 12.81 1,261,173 +0.29(+2.31%)
Dec 19, 2007 12.48 12.61 12.34 12.52 1,182,638 -0.02(-0.14%)
Dec 18, 2007 12.32 12.63 12.18 12.54 1,588,135 +0.35(+2.89%)
Dec 17, 2007 12.71 12.71 12.19 12.19 1,244,542 -0.56(-4.39%)
Dec 14, 2007 13.22 13.30 12.63 12.74 1,385,128 -0.63(-4.72%)
Dec 13, 2007 13.44 13.49 13.08 13.38 1,662,965 -0.15(-1.13%)
Dec 12, 2007 14.37 14.37 13.22 13.53 2,099,368 -0.47(-3.35%)
Dec 11, 2007 14.80 14.80 13.98 14.00 1,530,191 -0.79(-5.37%)
Dec 10, 2007 14.41 14.80 14.23 14.79 873,413 +0.39(+2.69%)
Dec 07, 2007 14.17 14.62 14.12 14.40 1,710,982 +0.32(+2.31%)
Dec 06, 2007 13.41 14.11 13.41 14.08 1,565,933 +0.53(+3.93%)
Dec 05, 2007 13.31 13.55 13.16 13.55 1,495,668 +0.42(+3.23%)
Dec 04, 2007 13.39 13.39 13.01 13.12 1,065,288 -0.36(-2.68%)
Dec 03, 2007 13.84 13.84 13.47 13.48 841,521 -0.39(-2.80%)
Nov 30, 2007 13.61 13.87 13.53 13.87 1,834,050 +0.40(+2.94%)
Nov 29, 2007 12.80 13.50 12.64 13.47 1,753,891 +0.58(+4.48%)
Nov 28, 2007 12.28 13.04 12.21 12.90 1,706,392 +0.69(+5.61%)
Nov 27, 2007 12.55 12.74 12.00 12.21 2,463,986 -0.26(-2.10%)
Nov 26, 2007 13.06 13.07 12.42 12.47 2,217,114 -0.57(-4.36%)
Nov 23, 2007 13.13 13.28 12.75 13.04 866,356 +0.00(+0.00%)
Nov 21, 2007 13.79 13.84 13.03 13.04 2,043,931 -0.85(-6.10%)
Nov 20, 2007 13.90 14.15 13.67 13.89 1,966,099 -0.04(-0.26%)
Nov 19, 2007 14.00 14.10 13.83 13.93 1,665,862 -0.26(-1.84%)
Nov 16, 2007 14.21 14.32 13.90 14.19 1,363,397 +0.07(+0.51%)
Nov 15, 2007 14.65 14.70 13.98 14.12 1,329,581 -0.53(-3.63%)
Nov 14, 2007 15.03 15.13 14.51 14.65 995,855 -0.36(-2.40%)
Nov 13, 2007 14.95 15.15 14.72 15.01 1,001,288 +0.16(+1.09%)
Nov 12, 2007 14.62 15.27 14.52 14.85 1,824,526 +0.24(+1.67%)
Nov 09, 2007 14.47 14.77 14.33 14.60 1,292,660 -0.01(-0.06%)
Nov 08, 2007 14.30 14.65 14.03 14.61 1,653,993 +0.34(+2.40%)
Nov 07, 2007 14.23 14.65 14.20 14.27 2,162,565 -0.18(-1.25%)
Nov 06, 2007 14.60 14.67 14.19 14.45 2,293,023 -0.09(-0.62%)
Nov 05, 2007 14.39 14.66 14.39 14.54 1,458,082 +0.01(+0.06%)
Nov 02, 2007 14.68 14.72 14.32 14.53 1,495,778 -0.05(-0.37%)
Nov 01, 2007 14.66 14.71 14.39 14.58 1,624,390 -0.26(-1.76%)
Oct 31, 2007 15.47 15.72 14.57 14.85 4,060,256 -0.51(-3.35%)
Oct 30, 2007 13.93 15.49 13.89 15.36 5,042,474 +1.53(+11.09%)
Oct 29, 2007 14.41 14.51 13.71 13.83 3,848,157 -0.76(-5.19%)
Oct 26, 2007 14.68 14.74 14.42 14.58 1,921,196 -0.13(-0.86%)
Oct 25, 2007 15.03 15.03 14.50 14.71 2,169,550 -0.29(-1.92%)
Oct 24, 2007 14.97 15.09 14.74 15.00 1,332,463 -0.05(-0.30%)
Oct 23, 2007 15.53 15.58 14.85 15.04 1,106,838 -0.42(-2.74%)
Oct 22, 2007 15.19 15.59 15.11 15.47 790,852 +0.10(+0.65%)
Oct 19, 2007 15.53 15.55 15.28 15.37 1,034,660 -0.18(-1.16%)
Oct 18, 2007 15.15 15.59 14.99 15.55 1,128,902 +0.18(+1.17%)
Oct 17, 2007 15.47 15.50 15.22 15.37 595,162 -0.04(-0.23%)
Oct 16, 2007 15.77 15.83 15.29 15.41 720,670 -0.42(-2.68%)
Oct 15, 2007 16.18 16.23 15.68 15.83 537,952 -0.32(-2.01%)
Oct 12, 2007 16.10 16.23 16.01 16.15 637,516 +0.05(+0.28%)
Oct 11, 2007 16.13 16.29 15.87 16.11 875,669 +0.03(+0.17%)
Oct 10, 2007 16.72 16.73 15.92 16.08 900,061 -0.74(-4.40%)
Oct 09, 2007 16.78 16.89 16.58 16.82 516,776 +0.14(+0.81%)
Oct 08, 2007 16.95 16.95 16.62 16.69 837,529 -0.23(-1.33%)
Oct 05, 2007 16.69 16.91 16.49 16.91 989,092 +0.43(+2.63%)
Oct 04, 2007 16.34 16.51 16.22 16.48 846,621 +0.17(+1.05%)
Oct 03, 2007 15.75 16.33 15.32 16.31 2,013,220 +0.60(+3.79%)
Oct 02, 2007 15.97 15.97 15.49 15.71 1,084,775 -0.21(-1.30%)
Oct 01, 2007 15.27 16.18 15.22 15.92 1,436,683 +0.61(+4.01%)
Sep 28, 2007 15.37 15.50 15.31 15.31 1,083,112 -0.07(-0.47%)
Sep 27, 2007 15.48 15.48 15.24 15.38 913,477 +0.01(+0.06%)
Sep 26, 2007 15.32 15.45 15.15 15.37 951,839 +0.04(+0.24%)
Sep 25, 2007 14.80 15.41 14.79 15.33 1,588,024 +0.32(+2.16%)
Sep 24, 2007 15.17 15.17 14.75 15.01 1,289,556 -0.18(-1.19%)
Sep 21, 2007 15.46 15.51 15.14 15.19 1,029,671 -0.13(-0.82%)
Sep 20, 2007 15.72 15.72 15.23 15.31 710,580 -0.48(-3.03%)
Sep 19, 2007 15.91 16.08 15.56 15.79 933,212 +0.06(+0.40%)
Sep 18, 2007 15.33 15.74 15.11 15.73 1,065,483 +0.44(+2.89%)
Sep 17, 2007 15.07 15.42 15.07 15.29 993,859 +0.15(+1.01%)
Sep 14, 2007 15.33 15.40 15.08 15.13 1,297,095 -0.28(-1.81%)
Sep 13, 2007 15.72 15.75 15.41 15.41 1,000,401 -0.25(-1.61%)
Sep 12, 2007 15.77 15.88 15.63 15.67 1,041,756 -0.12(-0.74%)
Sep 11, 2007 15.72 15.78 15.37 15.78 1,535,692 +0.13(+0.81%)
Sep 10, 2007 16.03 16.14 15.59 15.66 859,038 -0.35(-2.20%)
Sep 07, 2007 16.33 16.33 15.93 16.01 1,107,836 -0.57(-3.43%)
Sep 06, 2007 16.73 16.73 16.30 16.58 1,168,151 -0.08(-0.49%)
Sep 05, 2007 17.03 17.05 16.59 16.66 831,431 -0.53(-3.10%)
Sep 04, 2007 16.88 17.27 16.72 17.19 661,797 +0.30(+1.76%)
Aug 31, 2007 16.94 16.96 16.71 16.89 2,162,343 +0.20(+1.19%)
Aug 30, 2007 16.42 16.76 16.33 16.69 1,056,724 +0.18(+1.09%)
Aug 29, 2007 16.69 16.79 16.33 16.51 1,117,038 -0.05(-0.27%)
Aug 28, 2007 17.00 17.11 16.56 16.56 1,045,193 -0.59(-3.42%)
Aug 27, 2007 17.12 17.22 16.96 17.15 843,184 +0.01(+0.05%)
Aug 24, 2007 16.94 17.17 16.80 17.14 956,495 +0.23(+1.33%)
Aug 23, 2007 17.11 17.34 16.76 16.91 1,642,352 -0.18(-1.06%)
Aug 22, 2007 16.87 17.11 16.71 17.09 1,125,132 +0.40(+2.38%)
Aug 21, 2007 16.69 16.85 16.54 16.69 924,564 +0.00(+0.00%)
Aug 20, 2007 16.54 16.73 16.39 16.69 1,350,092 +0.24(+1.48%)
Aug 17, 2007 16.08 16.92 16.01 16.45 2,098,591 +0.84(+5.37%)
Aug 16, 2007 15.20 15.92 15.20 15.61 2,777,463 +0.13(+0.81%)
Aug 15, 2007 16.04 16.20 15.38 15.49 2,016,921 -0.20(-1.26%)
Aug 14, 2007 16.33 16.37 15.66 15.68 1,836,267 -0.67(-4.08%)
Aug 13, 2007 16.88 16.94 15.84 16.35 2,523,454 -0.52(-3.10%)
Aug 10, 2007 17.76 18.03 16.79 16.88 4,197,959 -0.92(-5.17%)
Aug 09, 2007 18.00 18.80 17.75 17.80 5,854,321 -0.44(-2.42%)
Aug 08, 2007 17.63 18.58 17.47 18.24 4,358,059 +0.73(+4.17%)
Aug 07, 2007 15.81 17.62 15.80 17.51 4,369,479 +1.64(+10.35%)
Aug 06, 2007 15.86 15.87 15.27 15.87 2,766,615 +0.09(+0.57%)
Aug 03, 2007 16.01 16.17 15.76 15.77 1,570,362 -0.40(-2.45%)
Aug 02, 2007 16.29 16.30 15.98 16.17 3,948,304 -0.14(-0.88%)
Aug 01, 2007 16.69 16.78 16.23 16.32 3,218,990 -0.39(-2.32%)
Jul 31, 2007 17.16 17.19 16.68 16.70 1,711,425 -0.30(-1.75%)
Jul 30, 2007 16.95 17.10 16.69 17.00 1,751,783 +0.10(+0.59%)
Jul 27, 2007 16.69 17.05 16.37 16.90 2,407,814 +0.43(+2.63%)
Jul 26, 2007 16.59 16.82 16.36 16.47 2,379,070 -0.18(-1.08%)
Jul 25, 2007 17.00 17.15 16.45 16.65 2,349,606 -0.10(-0.59%)
Jul 24, 2007 16.96 17.11 16.60 16.75 1,341,680 -0.41(-2.37%)
Jul 23, 2007 17.23 17.42 17.14 17.15 632,748 +0.02(+0.11%)
Jul 20, 2007 17.40 17.43 17.03 17.14 1,482,030 -0.26(-1.50%)
Jul 19, 2007 17.44 17.56 17.36 17.40 518,849 +0.02(+0.10%)
Jul 18, 2007 17.33 17.42 17.24 17.38 1,016,921 +0.13(+0.73%)
Jul 17, 2007 17.41 17.50 17.21 17.25 880,285 -0.10(-0.57%)
Jul 16, 2007 17.81 17.87 17.34 17.35 1,077,014 -0.48(-2.68%)
Jul 13, 2007 17.58 17.86 17.27 17.83 952,947 +0.28(+1.59%)
Jul 12, 2007 17.50 17.62 17.37 17.55 789,854 +0.15(+0.88%)
Jul 11, 2007 17.32 17.42 17.19 17.40 936,317 +0.08(+0.47%)
Jul 10, 2007 17.05 17.53 17.03 17.32 1,594,566 +0.29(+1.69%)
Jul 09, 2007 17.23 17.24 16.97 17.03 899,396 -0.16(-0.94%)
Jul 06, 2007 17.23 17.31 17.10 17.19 698,052 +0.01(+0.05%)
Jul 05, 2007 17.23 17.33 17.09 17.18 695,834 -0.02(-0.11%)
Jul 03, 2007 17.41 17.45 17.15 17.20 715,681 -0.05(-0.31%)
Jul 02, 2007 17.07 17.26 17.03 17.25 1,018,307 +0.19(+1.11%)
Jun 29, 2007 17.40 17.40 16.85 17.06 1,573,167 -0.27(-1.56%)
Jun 28, 2007 17.18 17.37 17.14 17.34 763,799 +0.20(+1.16%)
Jun 27, 2007 17.05 17.15 16.77 17.14 1,046,302 +0.06(+0.37%)
Jun 26, 2007 17.51 17.58 16.98 17.07 2,229,310 -0.41(-2.32%)
Jun 25, 2007 17.81 17.85 17.41 17.48 1,114,378 -0.26(-1.47%)
Jun 22, 2007 17.94 17.98 17.51 17.74 1,146,198 -0.24(-1.35%)
Jun 21, 2007 17.53 18.04 17.44 17.98 1,137,217 +0.47(+2.68%)
Jun 20, 2007 17.49 17.61 17.33 17.52 882,543 +0.06(+0.36%)
Jun 19, 2007 17.54 17.54 17.32 17.45 839,858 -0.11(-0.62%)
Jun 18, 2007 17.47 17.56 17.38 17.56 748,831 +0.08(+0.46%)
Jun 15, 2007 17.46 17.60 17.38 17.48 1,163,051 +0.11(+0.62%)
Jun 14, 2007 17.45 17.60 17.29 17.37 1,516,290 -0.03(-0.16%)
Jun 13, 2007 17.26 17.46 17.09 17.40 1,349,981 +0.14(+0.78%)
Jun 12, 2007 17.37 17.54 17.26 17.26 930,551 -0.20(-1.14%)
Jun 11, 2007 17.53 17.53 17.25 17.46 1,197,726 -0.14(-0.82%)
Jun 08, 2007 17.53 17.69 17.44 17.61 1,261,173 +0.10(+0.57%)
Jun 07, 2007 18.01 18.09 17.51 17.51 2,200,696 -0.53(-2.95%)
Jun 06, 2007 18.12 18.14 17.96 18.04 2,462,696 -0.14(-0.74%)
Jun 05, 2007 18.31 18.40 18.07 18.17 1,011,821 -0.20(-1.08%)
Jun 04, 2007 18.62 18.59 18.36 18.37 1,103,082 -0.25(-1.36%)
Jun 01, 2007 18.46 18.63 18.37 18.62 935,208 +0.14(+0.73%)
May 31, 2007 18.49 18.69 18.33 18.49 843,960 +0.00(+0.00%)
May 30, 2007 18.20 18.50 18.10 18.49 910,927 +0.23(+1.28%)
May 29, 2007 18.13 18.35 18.04 18.26 980,111 +0.19(+1.05%)
May 25, 2007 18.22 18.30 18.03 18.07 543,828 -0.13(-0.69%)
May 24, 2007 18.26 18.69 18.10 18.19 1,478,926 +0.00(+0.00%)
May 23, 2007 17.89 18.34 17.81 18.19 1,318,440 +0.30(+1.66%)
May 22, 2007 17.82 18.03 17.71 17.89 813,137 +0.07(+0.41%)
May 21, 2007 17.98 17.98 17.73 17.82 709,556 -0.01(-0.05%)
May 18, 2007 17.81 17.86 17.67 17.83 901,946 +0.11(+0.61%)
May 17, 2007 17.79 17.80 17.62 17.72 808,481 -0.06(-0.35%)
May 16, 2007 17.86 17.90 17.69 17.79 845,290 -0.05(-0.30%)
May 15, 2007 18.02 18.12 17.77 17.84 1,015,701 -0.24(-1.35%)
May 14, 2007 18.10 18.17 18.01 18.08 1,423,711 +0.01(+0.05%)
May 11, 2007 17.81 18.16 17.77 18.07 1,497,552 +0.35(+1.98%)
May 10, 2007 18.14 18.14 17.63 17.72 2,002,132 -0.45(-2.48%)
May 09, 2007 17.92 18.24 17.85 18.17 1,590,353 +0.17(+0.95%)
May 08, 2007 17.75 18.03 17.69 18.00 1,537,799 +0.25(+1.42%)
May 07, 2007 17.79 17.98 17.53 17.75 3,224,079 -0.30(-1.65%)
May 04, 2007 18.01 18.35 18.04 18.05 1,095,751 +0.04(+0.20%)
May 03, 2007 18.07 18.10 17.95 18.01 1,192,764 -0.03(-0.15%)
May 02, 2007 17.83 18.25 17.62 18.04 1,953,071 +0.18(+1.01%)
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.