Skip to main content

Louisiana-Pacific Corp (NY: LPX )

98.90 +0.24 (+0.24%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 3.869 4.449 3.833 4.289 1,655,064 +0.32(+8.11%)
Oct 30, 2008 3.815 4.021 3.761 3.967 1,480,887 +0.24(+6.47%)
Oct 29, 2008 3.440 3.904 3.404 3.726 2,233,457 +0.36(+10.61%)
Oct 28, 2008 3.127 3.404 3.047 3.368 2,554,066 +0.36(+11.87%)
Oct 27, 2008 3.672 3.672 2.895 3.011 3,120,545 -0.10(-3.16%)
Oct 24, 2008 2.770 3.145 2.707 3.109 2,769,664 +0.18(+6.10%)
Oct 23, 2008 3.181 3.243 2.689 2.931 3,034,948 -0.22(-7.08%)
Oct 22, 2008 3.395 3.440 3.011 3.154 2,379,876 -0.39(-11.08%)
Oct 21, 2008 3.681 3.717 3.511 3.547 1,341,234 -0.10(-2.70%)
Oct 20, 2008 3.610 3.770 3.511 3.645 1,556,023 +0.05(+1.49%)
Oct 17, 2008 3.476 3.806 3.440 3.592 2,160,085 -0.04(-1.23%)
Oct 16, 2008 3.395 3.726 3.248 3.636 3,095,806 +0.30(+9.12%)
Oct 15, 2008 4.226 4.351 3.181 3.333 3,741,023 -0.99(-22.93%)
Oct 14, 2008 4.512 4.637 4.110 4.324 2,814,431 -0.06(-1.43%)
Oct 13, 2008 4.485 4.717 3.922 4.387 3,389,821 +0.06(+1.45%)
Oct 10, 2008 4.208 4.592 3.752 4.324 0 -0.22(-4.91%)
Oct 09, 2008 5.441 5.834 4.467 4.548 3,490,372 -0.93(-16.97%)
Oct 08, 2008 5.182 6.022 5.164 5.477 6,759,461 +0.04(+0.82%)
Oct 07, 2008 7.174 7.246 4.985 5.432 4,925,705 -1.54(-22.05%)
Oct 06, 2008 6.897 7.273 6.486 6.969 2,852,161 -0.21(-2.86%)
Oct 03, 2008 7.684 7.818 7.121 7.174 0 -0.32(-4.29%)
Oct 02, 2008 8.072 8.175 7.460 7.496 1,157,181 -0.70(-8.51%)
Oct 01, 2008 8.184 8.336 8.059 8.193 1,717,437 -0.12(-1.40%)
Sep 30, 2008 8.264 8.327 7.630 8.309 1,539,348 +0.40(+5.08%)
Sep 29, 2008 8.881 8.881 7.782 7.907 1,973,460 -1.14(-12.64%)
Sep 26, 2008 8.988 9.113 8.756 9.051 0 -0.11(-1.17%)
Sep 25, 2008 9.033 9.390 8.908 9.158 1,774,228 +0.23(+2.60%)
Sep 24, 2008 8.979 9.292 8.711 8.926 2,944,202 -0.05(-0.60%)
Sep 23, 2008 9.033 9.417 8.890 8.979 2,077,438 -0.05(-0.59%)
Sep 22, 2008 9.569 9.605 8.979 9.033 1,923,519 -0.56(-5.87%)
Sep 19, 2008 9.408 10.50 8.443 9.596 0 +0.53(+5.81%)
Sep 18, 2008 8.381 9.229 7.728 9.069 4,134,725 +0.88(+10.81%)
Sep 17, 2008 9.042 9.042 8.041 8.184 3,045,356 -1.01(-10.98%)
Sep 16, 2008 8.291 9.211 8.086 9.194 2,631,137 +0.47(+5.43%)
Sep 15, 2008 9.524 9.765 8.640 8.720 2,486,379 -1.40(-13.86%)
Sep 12, 2008 9.739 10.30 9.658 10.12 2,185,594 +0.28(+2.81%)
Sep 11, 2008 9.649 10.06 9.417 9.846 1,739,400 +0.04(+0.46%)
Sep 10, 2008 9.435 9.953 9.131 9.801 2,438,798 +0.45(+4.78%)
Sep 09, 2008 9.917 10.19 9.229 9.354 3,641,720 -0.63(-6.35%)
Sep 08, 2008 9.667 10.05 9.506 9.989 2,653,454 +0.51(+5.37%)
Sep 05, 2008 9.256 9.640 8.934 9.479 0 +0.22(+2.41%)
Sep 04, 2008 9.587 9.667 9.194 9.256 1,892,224 -0.37(-3.81%)
Sep 03, 2008 9.104 9.810 8.979 9.622 3,129,287 +0.53(+5.80%)
Sep 02, 2008 8.720 9.113 8.711 9.095 2,531,401 +0.39(+4.52%)
Aug 29, 2008 8.917 9.060 8.684 8.702 0 -0.30(-3.37%)
Aug 28, 2008 8.658 9.042 8.586 9.006 2,444,953 +0.40(+4.67%)
Aug 27, 2008 8.613 8.890 8.515 8.604 1,479,439 -0.04(-0.41%)
Aug 26, 2008 8.327 8.675 8.300 8.640 1,250,261 +0.34(+4.09%)
Aug 25, 2008 8.729 8.774 8.229 8.300 1,375,161 -0.54(-6.07%)
Aug 22, 2008 8.586 8.854 8.550 8.836 0 +0.37(+4.32%)
Aug 21, 2008 8.264 8.559 8.247 8.470 1,085,539 +0.12(+1.39%)
Aug 20, 2008 8.291 8.416 8.059 8.354 1,244,322 +0.12(+1.41%)
Aug 19, 2008 8.488 8.640 8.175 8.238 1,352,132 -0.41(-4.75%)
Aug 18, 2008 9.122 9.194 8.595 8.649 1,299,751 -0.40(-4.44%)
Aug 15, 2008 8.952 9.167 8.836 9.051 0 +0.18(+2.01%)
Aug 14, 2008 8.524 9.185 8.363 8.872 1,872,567 +0.28(+3.22%)
Aug 13, 2008 8.577 8.774 8.291 8.595 1,609,750 -0.11(-1.23%)
Aug 12, 2008 8.783 9.060 8.524 8.702 2,300,184 -0.04(-0.41%)
Aug 11, 2008 8.095 9.042 8.095 8.738 2,712,227 +0.54(+6.54%)
Aug 08, 2008 7.308 8.247 7.308 8.202 3,621,887 +0.94(+12.92%)
Aug 07, 2008 7.442 7.514 7.228 7.264 2,164,654 -0.22(-2.98%)
Aug 06, 2008 7.844 8.072 7.433 7.487 3,093,205 -0.39(-4.99%)
Aug 05, 2008 7.871 8.014 7.639 7.880 1,687,704 +0.17(+2.20%)
Aug 04, 2008 7.907 8.032 7.666 7.710 2,120,488 -0.24(-3.03%)
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.