Skip to main content

Louisiana-Pacific Corp (NY: LPX )

98.90 +0.24 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 5.816 6.183 5.816 6.022 584,812 +0.21(+3.53%)
Oct 30, 2002 5.807 5.995 5.557 5.816 268,622 -0.08(-1.36%)
Oct 29, 2002 5.816 5.897 5.450 5.897 928,425 +0.04(+0.76%)
Oct 28, 2002 5.986 6.209 5.691 5.852 3,260,288 +0.26(+4.63%)
Oct 25, 2002 5.405 5.629 5.182 5.593 677,039 +0.13(+2.29%)
Oct 24, 2002 5.709 5.718 5.361 5.468 579,440 -0.23(-4.08%)
Oct 23, 2002 5.700 5.798 5.450 5.700 631,261 +0.07(+1.27%)
Oct 22, 2002 5.754 5.754 5.539 5.629 303,990 -0.09(-1.56%)
Oct 21, 2002 5.548 5.754 5.468 5.718 3,279,427 +0.08(+1.43%)
Oct 18, 2002 5.798 5.852 5.432 5.638 786,838 -0.12(-2.02%)
Oct 17, 2002 5.897 6.111 5.754 5.754 429,571 +0.05(+0.94%)
Oct 16, 2002 5.897 6.004 5.664 5.700 597,460 -0.29(-4.78%)
Oct 15, 2002 5.361 5.986 5.325 5.986 835,862 +0.71(+13.56%)
Oct 14, 2002 5.343 5.343 5.137 5.271 569,702 -0.08(-1.50%)
Oct 11, 2002 5.075 5.557 5.048 5.352 1,048,857 +0.35(+6.96%)
Oct 10, 2002 4.825 5.200 4.780 5.003 892,832 +0.18(+3.70%)
Oct 09, 2002 5.316 5.352 4.825 4.825 487,996 -0.58(-10.74%)
Oct 08, 2002 5.495 5.513 5.218 5.405 1,054,789 -0.18(-3.20%)
Oct 07, 2002 5.548 5.647 5.405 5.584 551,570 -0.05(-0.95%)
Oct 04, 2002 5.691 5.763 5.593 5.638 562,091 -0.05(-0.94%)
Oct 03, 2002 10.01 5.959 5.584 5.691 1,324,418 +0.69(+13.75%)
Oct 02, 2002 6.254 6.263 5.003 5.003 911,971 -1.34(-21.13%)
Oct 01, 2002 5.763 6.343 5.530 6.343 707,259 +0.56(+9.74%)
Sep 30, 2002 5.638 5.798 5.343 5.781 799,934 +0.05(+0.94%)
Sep 27, 2002 5.807 5.852 5.584 5.727 496,391 -0.08(-1.38%)
Sep 26, 2002 5.673 5.781 5.522 5.807 365,326 +0.22(+4.00%)
Sep 25, 2002 5.673 5.718 5.334 5.584 816,387 -0.09(-1.57%)
Sep 24, 2002 5.495 5.673 5.405 5.673 671,443 -0.04(-0.78%)
Sep 23, 2002 5.736 5.798 5.522 5.718 414,237 -0.09(-1.54%)
Sep 20, 2002 5.736 5.870 5.727 5.807 827,579 +0.13(+2.36%)
Sep 19, 2002 6.165 6.209 5.629 5.673 528,849 -0.67(-10.56%)
Sep 18, 2002 6.343 6.361 6.138 6.343 367,004 -0.04(-0.70%)
Sep 17, 2002 6.495 6.594 6.272 6.388 291,119 -0.02(-0.28%)
Sep 16, 2002 6.504 6.540 6.254 6.406 305,333 -0.19(-2.85%)
Sep 13, 2002 6.594 6.612 6.379 6.594 333,203 -0.02(-0.27%)
Sep 12, 2002 6.478 6.754 6.254 6.612 601,825 -0.18(-2.63%)
Sep 11, 2002 6.978 7.103 6.781 6.790 601,489 -0.18(-2.56%)
Sep 10, 2002 6.656 6.969 6.647 6.969 366,221 +0.38(+5.69%)
Sep 09, 2002 6.388 6.656 6.075 6.594 481,169 +0.22(+3.51%)
Sep 06, 2002 6.317 6.478 6.254 6.370 1,645,310 +0.09(+1.42%)
Sep 05, 2002 6.540 6.594 6.218 6.281 424,646 -0.35(-5.26%)
Sep 04, 2002 6.603 6.701 6.343 6.629 491,130 +0.02(+0.27%)
Sep 03, 2002 6.880 6.880 6.433 6.612 1,291,512 -0.31(-4.52%)
Aug 30, 2002 6.656 7.192 6.656 6.924 553,585 +0.36(+5.44%)
Aug 29, 2002 6.942 7.014 6.567 6.567 413,901 -0.38(-5.41%)
Aug 28, 2002 7.219 7.273 6.924 6.942 476,020 -0.37(-5.01%)
Aug 27, 2002 7.550 7.773 7.210 7.308 758,521 -0.15(-2.04%)
Aug 26, 2002 7.728 7.728 7.416 7.460 442,554 +0.00(+0.00%)
Aug 23, 2002 7.460 7.639 7.264 7.460 329,062 -0.04(-0.60%)
Aug 22, 2002 7.594 7.684 7.451 7.505 494,376 -0.03(-0.36%)
Aug 21, 2002 7.317 7.728 7.237 7.532 539,930 +0.30(+4.20%)
Aug 20, 2002 7.478 7.478 7.148 7.228 548,100 +0.21(+2.93%)
Aug 16, 2002 6.790 7.076 6.701 7.023 532,991 +0.23(+3.42%)
Aug 15, 2002 6.701 6.960 6.585 6.790 418,043 +0.18(+2.70%)
Aug 14, 2002 6.549 6.612 6.236 6.612 762,439 +0.15(+2.35%)
Aug 13, 2002 6.835 6.996 6.388 6.460 337,344 -0.40(-5.86%)
Aug 12, 2002 6.826 6.880 6.469 6.862 436,622 +0.19(+2.81%)
Aug 07, 2002 6.620 6.880 6.245 6.674 292,014 +0.08(+1.22%)
Aug 06, 2002 6.165 6.594 6.165 6.594 313,392 +0.41(+6.65%)
Aug 05, 2002 6.433 6.638 6.120 6.183 431,362 -0.23(-3.62%)
Aug 02, 2002 6.987 6.987 6.388 6.415 504,673 -0.48(-6.99%)
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.