Skip to main content

Louisiana-Pacific Corp (NY: LPX )

111.63 +2.81 (+2.58%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 22.02 22.39 22.01 22.20 1,406,955 +0.08(+0.37%)
Jan 30, 2019 21.97 22.35 21.86 22.12 1,297,674 +0.19(+0.87%)
Jan 29, 2019 21.95 22.08 21.73 21.93 1,098,668 -0.03(-0.12%)
Jan 28, 2019 21.71 22.15 21.71 21.96 1,465,538 +0.09(+0.42%)
Jan 25, 2019 21.81 22.38 21.81 21.87 1,322,278 +0.31(+1.44%)
Jan 24, 2019 20.79 21.60 20.79 21.56 1,357,086 +0.71(+3.41%)
Jan 23, 2019 21.24 21.45 20.83 20.85 1,253,736 -0.33(-1.55%)
Jan 22, 2019 21.76 21.77 21.09 21.18 1,889,283 -0.75(-3.41%)
Jan 18, 2019 21.74 22.02 21.59 21.92 1,424,279 +0.35(+1.60%)
Jan 17, 2019 21.23 21.74 21.23 21.58 2,254,116 +0.33(+1.54%)
Jan 16, 2019 21.42 21.71 21.23 21.25 1,882,875 -0.22(-1.02%)
Jan 15, 2019 21.60 21.80 21.26 21.47 1,224,284 -0.15(-0.67%)
Jan 14, 2019 21.57 21.80 21.33 21.61 1,240,128 -0.07(-0.34%)
Jan 11, 2019 21.67 21.88 21.41 21.69 1,404,626 -0.11(-0.50%)
Jan 10, 2019 21.25 21.82 21.12 21.79 1,945,091 +0.57(+2.70%)
Jan 09, 2019 20.76 21.38 20.65 21.22 2,415,360 +0.46(+2.24%)
Jan 08, 2019 20.70 20.91 20.43 20.76 1,895,247 +0.14(+0.66%)
Jan 07, 2019 20.31 20.67 20.06 20.62 2,169,390 +0.30(+1.48%)
Jan 04, 2019 19.98 20.42 19.93 20.32 1,871,371 +0.57(+2.91%)
Jan 03, 2019 19.18 19.98 19.14 19.75 2,569,517 +0.43(+2.22%)
Jan 02, 2019 19.51 19.69 18.86 19.32 3,231,192 -0.92(-4.55%)
Dec 31, 2018 20.09 20.24 19.74 20.24 1,274,078 +0.30(+1.51%)
Dec 28, 2018 20.02 20.20 19.67 19.94 1,467,100 +0.01(+0.05%)
Dec 27, 2018 19.29 19.94 19.29 19.93 1,636,248 +0.32(+1.63%)
Dec 26, 2018 18.94 19.63 18.94 19.61 1,552,698 +0.70(+3.71%)
Dec 24, 2018 19.03 19.41 18.81 18.91 1,333,697 -0.22(-1.14%)
Dec 21, 2018 18.65 19.45 18.57 19.13 5,443,818 +0.44(+2.34%)
Dec 20, 2018 19.02 19.24 18.63 18.69 2,558,673 -0.37(-1.96%)
Dec 19, 2018 19.18 19.63 19.05 19.06 2,593,120 -0.09(-0.48%)
Dec 18, 2018 19.12 19.43 18.99 19.15 1,886,360 +0.24(+1.25%)
Dec 17, 2018 19.40 19.63 18.78 18.92 2,088,956 -0.55(-2.81%)
Dec 14, 2018 19.01 19.55 18.95 19.46 2,127,965 +0.24(+1.23%)
Dec 13, 2018 19.44 19.61 19.18 19.23 1,469,540 -0.13(-0.66%)
Dec 12, 2018 19.69 19.99 19.34 19.35 1,523,466 -0.04(-0.19%)
Dec 11, 2018 19.66 19.98 19.23 19.39 2,013,576 -0.01(-0.05%)
Dec 10, 2018 19.94 20.05 19.37 19.40 2,425,312 -0.55(-2.74%)
Dec 07, 2018 20.61 20.98 19.92 19.95 2,574,507 -0.69(-3.35%)
Dec 06, 2018 19.64 20.70 19.46 20.64 3,397,516 +0.68(+3.42%)
Dec 04, 2018 20.96 21.08 19.87 19.96 2,445,057 -1.07(-5.11%)
Dec 03, 2018 21.19 21.65 20.67 21.03 2,016,895 +0.21(+1.01%)
Nov 30, 2018 20.83 21.17 20.62 20.82 2,753,475 -0.13(-0.61%)
Nov 29, 2018 20.94 21.23 20.72 20.95 1,505,483 -0.05(-0.22%)
Nov 28, 2018 20.73 21.02 20.20 20.99 2,335,087 +0.26(+1.23%)
Nov 27, 2018 20.89 21.29 20.72 20.74 2,095,550 -0.28(-1.34%)
Nov 26, 2018 21.35 21.57 20.86 21.02 1,803,252 -0.09(-0.43%)
Nov 23, 2018 21.06 21.45 21.04 21.11 798,110 -0.08(-0.39%)
Nov 21, 2018 21.19 21.19 21.19 0 +0.32(+1.53%)
Nov 20, 2018 20.41 21.12 20.20 20.88 2,234,648 +0.18(+0.88%)
Nov 19, 2018 20.84 21.09 20.60 20.69 2,750,527 -0.15(-0.70%)
Nov 16, 2018 20.67 21.25 20.59 20.84 2,165,076 -0.07(-0.35%)
Nov 15, 2018 21.16 21.28 20.63 20.91 2,451,821 -0.39(-1.84%)
Nov 14, 2018 21.39 21.65 21.09 21.30 2,978,817 +0.07(+0.34%)
Nov 13, 2018 21.61 21.96 21.22 21.23 2,317,494 -0.15(-0.72%)
Nov 12, 2018 21.24 21.68 21.06 21.38 2,318,337 +0.15(+0.73%)
Nov 09, 2018 21.60 21.67 20.88 21.23 2,883,602 -0.50(-2.29%)
Nov 08, 2018 21.88 21.96 21.41 21.73 2,528,080 -0.38(-1.72%)
Nov 07, 2018 21.42 22.19 21.35 22.11 2,622,768 +0.87(+4.09%)
Nov 06, 2018 20.89 21.66 20.28 21.24 3,166,507 +0.48(+2.31%)
Nov 05, 2018 21.02 21.29 20.71 20.76 3,523,913 -0.27(-1.29%)
Nov 02, 2018 21.13 21.39 20.53 21.03 2,478,851 +0.04(+0.17%)
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.