Louisiana-Pacific Corp (NY: LPX )

74.30 +0.45 (+0.61%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 13.52 13.74 13.33 13.34 5,840,490 -0.30(-2.18%)
Jun 27, 2013 13.50 13.68 13.40 13.64 2,454,944 +0.27(+2.02%)
Jun 26, 2013 13.39 13.60 13.09 13.37 4,181,167 -0.09(-0.67%)
Jun 25, 2013 13.97 14.11 13.43 13.46 3,342,721 -0.25(-1.84%)
Jun 24, 2013 13.50 13.87 13.14 13.71 7,089,501 -0.01(-0.07%)
Jun 21, 2013 14.41 14.58 13.71 13.72 6,981,936 -0.65(-4.52%)
Jun 20, 2013 14.53 14.62 14.12 14.37 4,273,828 -0.47(-3.16%)
Jun 19, 2013 15.45 15.50 14.69 14.84 3,549,042 -0.58(-3.74%)
Jun 18, 2013 15.44 15.57 15.15 15.41 2,304,453 -0.02(-0.12%)
Jun 17, 2013 15.27 15.53 15.16 15.43 2,134,119 +0.35(+2.33%)
Jun 14, 2013 15.40 15.45 15.03 15.08 3,504,620 -0.37(-2.39%)
Jun 13, 2013 14.36 15.56 14.32 15.45 4,606,044 +1.11(+7.74%)
Jun 12, 2013 14.85 14.90 14.29 14.34 2,240,691 -0.32(-2.21%)
Jun 11, 2013 14.79 14.93 14.57 14.67 2,133,014 -0.45(-2.98%)
Jun 10, 2013 15.14 15.24 14.76 15.12 2,513,041 +0.03(+0.18%)
Jun 07, 2013 15.35 15.61 14.95 15.09 5,731,251 -0.09(-0.59%)
Jun 06, 2013 14.76 15.27 14.63 15.18 4,548,584 +0.38(+2.56%)
Jun 05, 2013 15.19 15.27 14.78 14.80 5,723,627 -0.48(-3.13%)
Jun 04, 2013 15.61 15.83 14.97 15.28 4,669,785 -0.36(-2.31%)
Jun 03, 2013 15.86 15.89 14.79 15.64 8,885,479 -0.21(-1.31%)
May 31, 2013 16.14 16.54 15.84 15.85 4,707,641 -0.39(-2.39%)
May 30, 2013 16.59 16.69 16.14 16.23 3,108,736 -0.30(-1.80%)
May 29, 2013 16.87 16.96 16.39 16.53 2,171,321 -0.58(-3.37%)
May 28, 2013 17.14 17.52 16.88 17.11 2,445,972 +0.34(+2.04%)
May 24, 2013 17.12 17.12 16.58 16.77 4,151,037 -0.43(-2.52%)
May 23, 2013 16.90 17.22 16.55 17.20 5,217,272 +0.10(+0.58%)
May 22, 2013 18.05 18.22 16.86 17.10 3,788,092 -0.86(-4.77%)
May 21, 2013 18.19 18.26 17.70 17.96 1,688,184 -0.18(-0.99%)
May 20, 2013 18.10 18.35 17.98 18.14 2,365,344 -0.05(-0.25%)
May 17, 2013 17.65 18.26 17.55 18.18 2,569,650 +0.69(+3.92%)
May 16, 2013 18.10 18.14 17.40 17.50 2,199,654 -0.62(-3.43%)
May 15, 2013 17.70 18.31 17.62 18.12 2,582,585 +0.57(+3.24%)
May 13, 2013 17.53 17.66 17.42 17.55 1,715,878 -0.11(-0.61%)
May 10, 2013 17.61 17.80 17.40 17.66 1,857,252 -0.02(-0.10%)
May 09, 2013 17.76 17.96 17.45 17.68 2,900,612 -0.12(-0.66%)
May 08, 2013 17.36 17.88 17.16 17.80 4,972,696 +0.77(+4.50%)
May 07, 2013 16.50 17.12 16.22 17.03 3,873,417 +0.10(+0.59%)
May 06, 2013 16.37 17.01 16.24 16.93 3,246,362 +0.57(+3.47%)
May 03, 2013 16.46 16.60 16.24 16.36 4,663,143 +0.21(+1.28%)
May 02, 2013 15.77 16.31 15.68 16.15 2,038,513 +0.41(+2.58%)
May 01, 2013 16.19 16.37 15.67 15.75 3,688,911 -0.60(-3.64%)
Apr 30, 2013 16.43 16.49 16.08 16.34 1,850,133 -0.04(-0.22%)
Apr 29, 2013 16.41 16.73 16.33 16.38 1,748,781 +0.09(+0.55%)
Apr 26, 2013 16.59 16.51 16.05 16.29 3,845,141 -0.23(-1.37%)
Apr 25, 2013 16.69 17.02 16.43 16.51 2,736,185 -0.05(-0.33%)
Apr 24, 2013 16.12 16.66 15.97 16.57 3,470,446 +0.56(+3.49%)
Apr 23, 2013 16.30 16.67 15.87 16.01 3,524,129 -0.31(-1.88%)
Apr 22, 2013 15.69 16.41 15.43 16.32 3,506,364 +0.65(+4.15%)
Apr 19, 2013 16.12 16.66 15.58 15.67 6,465,649 -0.39(-2.42%)
Apr 18, 2013 16.16 16.37 15.79 16.05 3,157,401 -0.10(-0.61%)
Apr 17, 2013 16.47 16.55 15.79 16.15 3,498,451 -0.54(-3.24%)
Apr 16, 2013 16.67 17.00 16.41 16.69 4,922,174 +0.41(+2.55%)
Apr 15, 2013 17.57 17.59 16.08 16.28 8,560,722 -1.48(-8.33%)
Apr 12, 2013 18.03 18.32 17.75 17.76 2,314,436 -0.40(-2.19%)
Apr 11, 2013 18.04 18.51 18.00 18.16 2,386,469 +0.12(+0.65%)
Apr 10, 2013 18.58 18.71 17.89 18.04 4,266,657 -0.47(-2.53%)
Apr 09, 2013 18.71 18.73 18.29 18.51 1,498,576 -0.05(-0.29%)
Apr 08, 2013 18.71 18.76 18.18 18.56 2,661,525 -0.11(-0.58%)
Apr 05, 2013 17.70 19.17 17.37 18.67 6,004,802 +0.56(+3.09%)
Apr 04, 2013 17.82 18.24 17.78 18.11 1,894,452 +0.29(+1.62%)
Apr 03, 2013 18.59 18.63 17.72 17.82 3,650,884 -0.76(-4.08%)
Apr 02, 2013 18.91 19.16 18.54 18.58 1,622,815 -0.20(-1.06%)
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.