Louisiana-Pacific Corp (NY: LPX )

72.95 -0.24 (-0.33%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.