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, 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%)
Nov 01, 2018 19.89 21.09 19.85 21.00 4,303,341 +1.28(+6.48%)
Oct 31, 2018 19.50 19.93 19.27 19.72 2,855,192 +0.43(+2.25%)
Oct 30, 2018 19.05 19.46 19.03 19.28 2,308,787 +0.15(+0.81%)
Oct 29, 2018 19.70 19.92 18.92 19.13 2,942,208 -0.27(-1.40%)
Oct 26, 2018 20.11 20.11 18.97 19.40 3,126,938 -0.87(-4.29%)
Oct 25, 2018 19.70 20.53 19.70 20.27 3,031,990 +0.63(+3.23%)
Oct 24, 2018 20.00 20.44 19.62 19.64 3,176,676 -0.36(-1.81%)
Oct 23, 2018 19.68 20.26 19.33 20.00 3,914,444 +0.13(+0.64%)
Oct 22, 2018 20.09 20.38 19.80 19.87 2,925,647 +0.13(+0.64%)
Oct 19, 2018 19.82 19.94 19.47 19.75 2,058,422 -0.02(-0.09%)
Oct 18, 2018 20.13 20.40 19.67 19.76 2,660,704 -0.48(-2.37%)
Oct 17, 2018 21.11 21.18 20.20 20.24 2,950,133 -1.02(-4.81%)
Oct 16, 2018 21.00 21.40 20.66 21.27 2,163,545 +0.34(+1.65%)
Oct 15, 2018 20.39 21.18 20.39 20.92 2,817,744 +0.46(+2.26%)
Oct 12, 2018 21.41 21.46 20.36 20.46 3,885,432 -0.62(-2.96%)
Oct 11, 2018 21.45 22.00 21.07 21.09 3,499,612 -0.37(-1.73%)
Oct 10, 2018 21.33 21.61 20.98 21.46 4,452,368 +0.15(+0.72%)
Oct 09, 2018 22.31 22.43 21.28 21.30 3,567,068 -1.18(-5.24%)
Oct 08, 2018 22.37 22.69 22.27 22.48 3,267,033 +0.05(+0.20%)
Oct 05, 2018 22.74 22.77 22.08 22.44 3,487,858 -0.34(-1.47%)
Oct 04, 2018 22.79 22.88 22.32 22.77 4,062,584 -0.10(-0.44%)
Oct 03, 2018 23.70 23.74 22.63 22.87 4,507,014 -0.82(-3.44%)
Oct 02, 2018 23.61 23.89 23.30 23.69 3,494,913 -0.39(-1.62%)
Oct 01, 2018 24.06 24.37 23.93 24.07 2,792,946 +0.08(+0.34%)
Sep 28, 2018 24.57 24.66 23.88 23.99 2,243,353 -0.62(-2.54%)
Sep 27, 2018 24.78 24.90 24.58 24.62 1,337,350 -0.10(-0.40%)
Sep 26, 2018 24.71 25.19 24.65 24.72 2,623,479 -0.08(-0.33%)
Sep 25, 2018 25.54 25.61 24.75 24.80 2,289,884 -0.65(-2.56%)
Sep 24, 2018 25.46 25.59 25.01 25.45 1,689,957 -0.14(-0.53%)
Sep 21, 2018 25.87 25.88 25.26 25.59 3,273,448 -0.34(-1.29%)
Sep 20, 2018 26.35 26.48 25.69 25.92 2,393,681 -0.34(-1.31%)
Sep 19, 2018 26.92 26.95 26.11 26.27 2,094,818 -0.75(-2.78%)
Sep 18, 2018 27.22 27.32 26.88 27.02 1,470,983 -0.19(-0.70%)
Sep 17, 2018 28.13 28.13 27.18 27.21 1,764,367 -0.81(-2.88%)
Sep 14, 2018 27.89 28.17 27.79 28.01 1,339,122 +0.23(+0.81%)
Sep 13, 2018 28.76 28.77 27.72 27.79 3,163,756 -0.97(-3.37%)
Sep 12, 2018 27.81 29.13 27.80 28.76 4,169,544 +0.96(+3.45%)
Sep 11, 2018 27.43 27.96 27.11 27.80 1,791,862 +0.46(+1.69%)
Sep 10, 2018 26.79 27.56 26.64 27.34 2,093,693 +0.64(+2.41%)
Sep 07, 2018 26.68 26.76 26.30 26.69 1,492,698 -0.09(-0.34%)
Sep 06, 2018 26.72 26.97 26.58 26.78 1,223,860 +0.10(+0.37%)
Sep 05, 2018 26.19 26.80 26.09 26.68 2,607,412 +0.47(+1.80%)
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.