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 (%)
Nov 29, 2002 7.934 8.113 7.871 8.005 432,136 +0.17(+2.17%)
Nov 27, 2002 7.032 7.916 6.987 7.836 738,582 +0.80(+11.44%)
Nov 26, 2002 7.085 7.175 6.880 7.032 331,628 -0.08(-1.13%)
Nov 25, 2002 7.139 7.219 7.032 7.112 511,266 -0.05(-0.75%)
Nov 22, 2002 7.139 7.309 7.058 7.166 838,977 +0.05(+0.75%)
Nov 21, 2002 6.755 7.112 6.701 7.112 700,080 +0.45(+6.70%)
Nov 20, 2002 6.612 6.746 6.612 6.665 631,024 +0.05(+0.81%)
Nov 19, 2002 6.210 6.665 6.210 6.612 1,271,337 +0.36(+5.71%)
Nov 18, 2002 6.621 6.692 6.183 6.254 487,538 -0.36(-5.41%)
Nov 15, 2002 6.585 6.612 6.344 6.612 713,623 -0.06(-0.94%)
Nov 14, 2002 6.388 6.674 6.254 6.674 753,915 +0.32(+5.06%)
Nov 13, 2002 6.058 6.406 5.986 6.353 344,500 +0.28(+4.56%)
Nov 12, 2002 5.977 6.236 5.834 6.076 334,538 +0.11(+1.80%)
Nov 11, 2002 6.236 6.236 5.942 5.968 279,696 -0.33(-5.25%)
Nov 08, 2002 6.415 6.513 6.165 6.299 491,903 -0.14(-2.22%)
Nov 07, 2002 6.790 6.799 6.388 6.442 928,852 -0.39(-5.75%)
Nov 06, 2002 6.504 6.844 6.460 6.835 1,011,675 +0.36(+5.52%)
Nov 05, 2002 6.576 6.576 6.308 6.478 489,776 -0.10(-1.49%)
Nov 04, 2002 6.388 6.656 6.299 6.576 748,879 +0.29(+4.69%)
Nov 01, 2002 5.897 6.281 5.843 6.281 345,955 +0.26(+4.30%)
Oct 31, 2002 5.816 6.183 5.816 6.022 584,799 +0.21(+3.53%)
Oct 30, 2002 5.808 5.995 5.557 5.816 268,616 -0.08(-1.36%)
Oct 29, 2002 5.816 5.897 5.450 5.897 928,404 +0.04(+0.76%)
Oct 28, 2002 5.986 6.210 5.691 5.852 3,260,216 +0.26(+4.63%)
Oct 25, 2002 5.405 5.629 5.182 5.593 677,024 +0.13(+2.29%)
Oct 24, 2002 5.709 5.718 5.361 5.468 579,427 -0.23(-4.08%)
Oct 23, 2002 5.700 5.799 5.450 5.700 631,247 +0.07(+1.27%)
Oct 22, 2002 5.754 5.754 5.540 5.629 303,983 -0.09(-1.56%)
Oct 21, 2002 5.548 5.754 5.468 5.718 3,279,355 +0.08(+1.43%)
Oct 18, 2002 5.799 5.852 5.432 5.638 786,821 -0.12(-2.02%)
Oct 17, 2002 5.897 6.111 5.754 5.754 429,561 +0.05(+0.94%)
Oct 16, 2002 5.897 6.004 5.665 5.700 597,447 -0.29(-4.78%)
Oct 15, 2002 5.361 5.986 5.325 5.986 835,843 +0.71(+13.56%)
Oct 14, 2002 5.343 5.343 5.137 5.271 569,690 -0.08(-1.50%)
Oct 11, 2002 5.075 5.557 5.048 5.352 1,048,834 +0.35(+6.96%)
Oct 10, 2002 4.825 5.200 4.780 5.003 892,812 +0.18(+3.70%)
Oct 09, 2002 5.316 5.352 4.825 4.825 487,985 -0.58(-10.74%)
Oct 08, 2002 5.495 5.513 5.218 5.405 1,054,765 -0.18(-3.20%)
Oct 07, 2002 5.548 5.647 5.405 5.584 551,558 -0.05(-0.95%)
Oct 04, 2002 5.691 5.763 5.593 5.638 562,079 -0.05(-0.94%)
Oct 03, 2002 10.01 5.959 5.584 5.691 1,324,389 +0.69(+13.75%)
Oct 02, 2002 6.254 6.263 5.003 5.003 911,951 -1.34(-21.13%)
Oct 01, 2002 5.763 6.344 5.531 6.344 707,243 +0.56(+9.74%)
Sep 30, 2002 5.638 5.799 5.343 5.781 799,916 +0.05(+0.94%)
Sep 27, 2002 5.808 5.852 5.584 5.727 496,380 -0.08(-1.38%)
Sep 26, 2002 5.674 5.781 5.522 5.808 365,317 +0.22(+4.00%)
Sep 25, 2002 5.674 5.718 5.334 5.584 816,369 -0.09(-1.57%)
Sep 24, 2002 5.495 5.674 5.405 5.674 671,428 -0.04(-0.78%)
Sep 23, 2002 5.736 5.799 5.522 5.718 414,228 -0.09(-1.54%)
Sep 20, 2002 5.736 5.870 5.727 5.808 827,561 +0.13(+2.36%)
Sep 19, 2002 6.165 6.210 5.629 5.674 528,837 -0.67(-10.56%)
Sep 18, 2002 6.344 6.361 6.138 6.344 366,996 -0.04(-0.70%)
Sep 17, 2002 6.496 6.594 6.272 6.388 291,112 -0.02(-0.28%)
Sep 16, 2002 6.504 6.540 6.254 6.406 305,326 -0.19(-2.85%)
Sep 13, 2002 6.594 6.612 6.379 6.594 333,195 -0.02(-0.27%)
Sep 12, 2002 6.478 6.755 6.254 6.612 601,812 -0.18(-2.63%)
Sep 11, 2002 6.978 7.103 6.781 6.790 601,476 -0.18(-2.56%)
Sep 10, 2002 6.656 6.969 6.647 6.969 366,213 +0.38(+5.69%)
Sep 09, 2002 6.388 6.656 6.076 6.594 481,158 +0.22(+3.51%)
Sep 06, 2002 6.317 6.478 6.254 6.370 1,645,273 +0.09(+1.42%)
Sep 05, 2002 6.540 6.594 6.219 6.281 424,637 -0.35(-5.26%)
Sep 04, 2002 6.603 6.701 6.344 6.630 491,119 +0.02(+0.27%)
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.