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, 2019 27.65 27.95 27.51 27.59 453,491 -0.21(-0.77%)
Nov 27, 2019 27.64 27.94 27.61 27.81 989,641 +0.13(+0.47%)
Nov 26, 2019 27.55 27.70 27.36 27.68 1,164,534 +0.03(+0.10%)
Nov 25, 2019 27.34 28.00 27.29 27.65 1,500,080 +0.29(+1.05%)
Nov 22, 2019 27.14 27.48 26.93 27.36 890,860 +0.37(+1.38%)
Nov 21, 2019 27.39 27.45 26.92 26.99 889,957 -0.20(-0.72%)
Nov 20, 2019 27.22 27.40 26.80 27.18 1,093,480 +0.02(+0.07%)
Nov 19, 2019 27.31 27.49 27.11 27.17 846,882 +0.10(+0.38%)
Nov 18, 2019 26.75 27.13 26.69 27.06 1,526,851 +0.34(+1.29%)
Nov 15, 2019 27.04 27.09 26.69 26.72 949,440 -0.33(-1.24%)
Nov 14, 2019 27.09 27.45 26.98 27.05 931,054 -0.13(-0.48%)
Nov 13, 2019 27.19 27.38 26.91 27.18 1,004,907 -0.23(-0.83%)
Nov 12, 2019 27.45 27.68 27.24 27.41 1,168,115 +0.09(+0.34%)
Nov 11, 2019 26.76 27.34 26.76 27.32 883,428 +0.32(+1.20%)
Nov 08, 2019 26.82 27.08 26.61 27.00 1,248,361 -0.05(-0.17%)
Nov 07, 2019 27.67 27.85 26.92 27.04 1,309,284 -0.54(-1.95%)
Nov 06, 2019 26.32 27.72 26.32 27.58 1,744,069 +0.98(+3.69%)
Nov 05, 2019 26.89 27.72 26.32 26.60 4,333,163 -1.16(-4.17%)
Nov 04, 2019 27.88 28.10 27.50 27.75 2,718,659 +0.09(+0.33%)
Nov 01, 2019 27.34 27.67 27.10 27.66 2,601,248 +0.59(+2.19%)
Oct 31, 2019 27.00 27.12 26.79 27.07 1,206,105 +0.05(+0.17%)
Oct 30, 2019 26.67 27.08 26.67 27.02 1,079,441 +0.26(+0.97%)
Oct 29, 2019 26.86 27.14 26.66 26.76 2,044,086 -0.16(-0.58%)
Oct 28, 2019 27.48 27.59 26.74 26.92 1,610,901 -0.52(-1.89%)
Oct 25, 2019 26.70 27.51 26.69 27.44 1,788,479 +0.75(+2.81%)
Oct 24, 2019 26.79 27.16 26.63 26.69 1,987,490 -0.11(-0.41%)
Oct 23, 2019 26.15 26.88 26.15 26.80 2,355,875 +0.60(+2.30%)
Oct 22, 2019 25.27 26.66 25.17 26.20 3,409,521 +0.97(+3.85%)
Oct 21, 2019 25.68 26.13 25.12 25.23 2,501,676 -0.19(-0.77%)
Oct 18, 2019 24.87 25.75 24.87 25.42 2,644,116 +0.54(+2.16%)
Oct 17, 2019 24.65 25.30 24.46 24.88 2,886,639 +0.33(+1.36%)
Oct 16, 2019 23.08 24.56 22.99 24.55 3,017,280 +1.39(+6.00%)
Oct 15, 2019 23.19 23.23 22.85 23.16 2,268,987 +0.00(+0.00%)
Oct 14, 2019 22.97 23.28 22.97 23.16 1,960,071 +0.11(+0.48%)
Oct 11, 2019 22.86 23.25 22.84 23.05 1,394,027 +0.56(+2.51%)
Oct 10, 2019 22.37 22.64 22.37 22.49 1,122,445 +0.11(+0.50%)
Oct 09, 2019 22.49 22.56 22.32 22.37 1,003,749 +0.04(+0.17%)
Oct 08, 2019 22.14 22.52 22.08 22.34 903,529 -0.02(-0.08%)
Oct 07, 2019 22.21 22.54 22.15 22.36 1,818,230 +0.06(+0.29%)
Oct 04, 2019 22.12 22.53 22.05 22.29 1,659,011 +0.15(+0.67%)
Oct 03, 2019 21.67 22.15 21.45 22.14 3,049,410 +0.36(+1.66%)
Oct 02, 2019 21.32 21.85 21.30 21.78 2,638,504 -0.36(-1.63%)
Oct 01, 2019 22.88 23.19 22.13 22.14 2,024,500 -0.62(-2.73%)
Sep 30, 2019 23.05 23.18 22.76 22.76 4,497,018 -0.30(-1.28%)
Sep 27, 2019 23.43 23.59 23.02 23.06 1,131,310 -0.28(-1.19%)
Sep 26, 2019 23.53 23.63 23.28 23.34 1,144,631 -0.31(-1.29%)
Sep 25, 2019 23.07 23.69 23.07 23.64 4,576,880 +0.54(+2.32%)
Sep 24, 2019 22.99 23.15 22.87 23.11 1,264,952 +0.16(+0.69%)
Sep 23, 2019 23.06 23.29 22.94 22.95 1,576,906 -0.26(-1.12%)
Sep 20, 2019 23.31 23.43 23.07 23.21 2,956,827 -0.09(-0.40%)
Sep 19, 2019 23.06 23.50 23.06 23.30 1,538,787 +0.28(+1.21%)
Sep 18, 2019 22.95 23.36 22.84 23.02 1,502,943 +0.07(+0.32%)
Sep 17, 2019 22.76 23.01 22.59 22.95 1,180,321 +0.02(+0.08%)
Sep 16, 2019 23.27 23.41 22.76 22.93 1,208,316 -0.34(-1.47%)
Sep 13, 2019 23.29 23.50 23.14 23.27 1,889,441 +0.21(+0.92%)
Sep 12, 2019 23.06 23.29 22.78 23.06 2,109,448 +0.05(+0.20%)
Sep 11, 2019 22.29 23.04 22.00 23.01 2,911,090 +0.78(+3.50%)
Sep 10, 2019 21.97 22.24 21.95 22.24 1,531,864 +0.32(+1.48%)
Sep 09, 2019 21.72 22.11 21.65 21.91 1,480,943 +0.31(+1.46%)
Sep 06, 2019 21.70 21.96 21.53 21.60 2,052,383 +0.00(+0.00%)
Sep 05, 2019 21.70 21.92 21.49 21.60 1,969,923 +0.09(+0.43%)
Sep 04, 2019 21.67 21.75 21.39 21.50 1,991,040 +0.11(+0.52%)
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.