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 30, 2011 6.585 7.148 6.558 7.130 6,866,746 +0.81(+12.87%)
Nov 29, 2011 6.085 6.353 6.004 6.317 2,200,002 +0.30(+5.05%)
Nov 28, 2011 6.085 6.192 5.968 6.013 4,790,596 +0.28(+4.83%)
Nov 25, 2011 5.718 5.915 5.665 5.736 1,025,220 -0.04(-0.62%)
Nov 23, 2011 5.968 5.977 5.754 5.772 1,982,401 -0.32(-5.28%)
Nov 22, 2011 6.272 6.335 6.031 6.093 2,407,966 -0.21(-3.26%)
Nov 21, 2011 6.326 6.344 6.085 6.299 2,329,056 -0.14(-2.22%)
Nov 18, 2011 6.460 6.531 6.312 6.442 2,391,860 +0.03(+0.42%)
Nov 17, 2011 6.478 6.703 6.299 6.415 4,419,882 +0.04(+0.70%)
Nov 16, 2011 6.174 6.656 6.102 6.370 3,671,254 +0.09(+1.42%)
Nov 15, 2011 6.040 6.317 6.004 6.281 2,538,957 +0.19(+3.08%)
Nov 14, 2011 6.031 6.156 6.013 6.093 1,957,969 +0.04(+0.59%)
Nov 11, 2011 5.888 6.111 5.843 6.058 2,468,532 +0.29(+4.95%)
Nov 10, 2011 5.888 5.986 5.656 5.772 3,250,422 +0.03(+0.47%)
Nov 09, 2011 5.897 6.000 5.727 5.745 3,334,233 -0.41(-6.68%)
Nov 08, 2011 6.022 6.183 5.727 6.156 3,732,794 +0.20(+3.30%)
Nov 07, 2011 5.906 6.040 5.727 5.959 2,559,104 -0.02(-0.30%)
Nov 04, 2011 5.888 6.049 5.816 5.977 1,517,022 -0.02(-0.30%)
Nov 03, 2011 5.799 6.004 5.584 5.995 3,302,037 +0.32(+5.67%)
Nov 02, 2011 5.754 5.825 5.584 5.674 4,355,872 +0.04(+0.63%)
Nov 01, 2011 5.629 5.897 5.575 5.638 3,516,075 -0.30(-5.11%)
Oct 31, 2011 6.165 6.165 5.942 5.942 2,370,789 -0.32(-5.14%)
Oct 28, 2011 6.388 6.513 6.210 6.263 2,707,008 -0.20(-3.04%)
Oct 27, 2011 6.165 6.549 6.049 6.460 6,525,101 +0.56(+9.55%)
Oct 26, 2011 5.843 5.959 5.593 5.897 2,213,787 +0.19(+3.29%)
Oct 25, 2011 6.111 6.192 5.696 5.709 2,830,019 -0.50(-8.06%)
Oct 24, 2011 6.004 6.245 5.950 6.210 2,853,287 +0.26(+4.35%)
Oct 21, 2011 5.861 5.968 5.691 5.950 4,364,194 +0.23(+4.06%)
Oct 20, 2011 5.682 5.736 5.379 5.718 2,541,443 +0.03(+0.47%)
Oct 19, 2011 5.611 5.772 5.548 5.691 4,559,993 +0.05(+0.95%)
Oct 18, 2011 5.271 5.638 5.111 5.638 3,187,103 +0.39(+7.50%)
Oct 17, 2011 5.575 5.629 5.227 5.245 2,364,501 -0.42(-7.41%)
Oct 14, 2011 5.414 5.682 5.388 5.665 3,449,555 +0.33(+6.20%)
Oct 13, 2011 5.325 5.370 5.137 5.334 3,685,779 +0.18(+3.47%)
Oct 12, 2011 4.860 5.254 4.843 5.155 3,998,564 +0.38(+7.85%)
Oct 11, 2011 4.807 4.865 4.771 4.780 1,948,293 -0.09(-1.83%)
Oct 10, 2011 4.834 4.905 4.726 4.869 2,103,138 +0.19(+4.01%)
Oct 07, 2011 4.932 4.941 4.610 4.682 2,701,466 -0.20(-4.03%)
Oct 06, 2011 4.753 4.887 4.682 4.878 2,675,114 +0.11(+2.25%)
Oct 05, 2011 4.485 4.780 4.378 4.771 2,938,530 +0.30(+6.80%)
Oct 04, 2011 4.083 4.494 3.940 4.467 3,157,157 +0.33(+7.99%)
Oct 03, 2011 4.588 4.610 4.101 4.137 5,714,570 -0.42(-9.22%)
Sep 30, 2011 4.878 4.959 4.530 4.557 4,880,523 -0.46(-9.09%)
Sep 29, 2011 5.075 5.120 4.816 5.012 1,816,692 +0.08(+1.63%)
Sep 28, 2011 5.271 5.352 4.923 4.932 2,741,439 -0.34(-6.44%)
Sep 27, 2011 5.164 5.486 5.164 5.271 3,101,163 +0.27(+5.36%)
Sep 26, 2011 4.825 5.021 4.735 5.003 2,010,252 +0.25(+5.26%)
Sep 23, 2011 4.610 4.834 4.575 4.753 1,654,323 +0.13(+2.90%)
Sep 22, 2011 4.807 4.941 4.548 4.619 3,609,533 -0.40(-8.01%)
Sep 21, 2011 5.200 5.307 5.012 5.021 3,118,685 -0.18(-3.44%)
Sep 20, 2011 5.388 5.459 5.173 5.200 2,176,859 -0.16(-3.00%)
Sep 19, 2011 5.316 5.450 5.254 5.361 1,878,015 -0.14(-2.60%)
Sep 16, 2011 5.522 5.557 5.441 5.504 1,801,872 +0.04(+0.65%)
Sep 15, 2011 5.540 5.540 5.334 5.468 2,994,193 -0.01(-0.16%)
Sep 14, 2011 5.486 5.540 5.316 5.477 3,256,661 +0.06(+1.16%)
Sep 13, 2011 5.307 5.486 5.254 5.414 1,811,470 +0.11(+2.02%)
Sep 12, 2011 5.227 5.388 5.146 5.307 1,833,959 -0.04(-0.67%)
Sep 09, 2011 5.504 5.548 5.271 5.343 2,168,139 -0.27(-4.78%)
Sep 08, 2011 5.718 5.888 5.575 5.611 1,897,316 -0.15(-2.64%)
Sep 07, 2011 5.575 5.825 5.540 5.763 1,966,483 +0.31(+5.74%)
Sep 06, 2011 5.182 5.468 5.173 5.450 2,473,166 +0.05(+0.99%)
Sep 02, 2011 5.575 5.602 5.370 5.397 2,001,524 -0.36(-6.21%)
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.