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, 2021 64.40 64.62 61.95 62.84 1,875,123 -2.20(-3.39%)
Nov 29, 2021 67.31 67.31 64.96 65.04 1,085,617 -1.40(-2.11%)
Nov 26, 2021 66.57 67.18 65.68 66.44 855,775 -2.25(-3.28%)
Nov 24, 2021 67.44 69.06 67.30 68.70 843,456 +0.69(+1.02%)
Nov 23, 2021 68.95 69.97 67.09 68.00 980,746 -1.42(-2.05%)
Nov 22, 2021 67.54 70.83 67.54 69.43 1,369,192 +2.11(+3.13%)
Nov 19, 2021 66.08 68.85 65.69 67.32 2,316,981 +1.48(+2.25%)
Nov 18, 2021 65.87 65.87 65.45 65.84 2,298,075 +1.47(+2.29%)
Nov 17, 2021 64.34 65.24 63.31 64.37 1,500,510 +0.01(+0.01%)
Nov 16, 2021 63.99 64.90 63.27 64.36 842,335 +0.12(+0.18%)
Nov 15, 2021 65.39 65.39 64.03 64.24 1,220,175 -0.61(-0.93%)
Nov 12, 2021 63.49 64.96 63.46 64.85 1,077,174 +1.68(+2.66%)
Nov 11, 2021 62.44 63.44 62.16 63.17 1,319,960 +1.47(+2.38%)
Nov 10, 2021 62.22 61.69 989,132 -0.93(-1.49%)
Nov 09, 2021 62.45 63.25 61.76 62.63 898,467 +0.47(+0.76%)
Nov 08, 2021 64.36 64.62 61.58 62.16 1,183,150 -1.02(-1.61%)
Nov 05, 2021 64.89 65.19 62.56 63.18 1,440,555 -1.07(-1.66%)
Nov 04, 2021 64.99 66.01 63.64 64.24 1,258,889 -0.20(-0.31%)
Nov 03, 2021 61.79 64.89 61.67 64.44 2,182,948 +2.85(+4.62%)
Nov 02, 2021 58.26 62.10 56.20 61.60 2,438,761 +3.84(+6.64%)
Nov 01, 2021 56.79 58.19 56.00 57.76 1,858,762 +1.25(+2.21%)
Oct 29, 2021 58.72 59.17 56.30 56.51 2,317,585 -2.50(-4.24%)
Oct 28, 2021 58.03 59.49 58.02 59.02 899,726 +1.05(+1.80%)
Oct 27, 2021 60.50 60.23 57.81 57.97 1,972,152 -2.64(-4.35%)
Oct 26, 2021 63.21 60.61 1,659,943 -2.74(-4.33%)
Oct 25, 2021 62.19 63.74 61.97 63.35 864,507 +1.61(+2.61%)
Oct 22, 2021 62.59 63.85 61.70 61.74 728,680 -0.50(-0.80%)
Oct 21, 2021 62.18 63.08 61.43 62.24 800,285 -0.32(-0.51%)
Oct 20, 2021 61.60 63.42 61.57 62.56 1,046,555 +1.07(+1.75%)
Oct 19, 2021 64.53 64.53 61.06 61.48 2,055,677 -2.19(-3.43%)
Oct 18, 2021 63.29 64.22 63.14 63.67 737,270 -0.04(-0.06%)
Oct 15, 2021 64.70 65.01 63.68 63.71 913,481 +0.08(+0.12%)
Oct 14, 2021 64.33 64.90 63.45 63.63 1,048,832 -0.36(-0.57%)
Oct 13, 2021 63.44 64.15 62.28 63.99 1,843,609 +0.93(+1.48%)
Oct 12, 2021 61.26 64.72 61.18 63.06 1,855,004 +1.80(+2.94%)
Oct 11, 2021 59.47 61.56 59.33 61.26 1,185,993 +2.34(+3.97%)
Oct 08, 2021 59.25 60.33 58.73 58.92 1,028,050 -0.61(-1.03%)
Oct 07, 2021 58.68 59.99 58.68 59.53 907,484 +1.22(+2.09%)
Oct 06, 2021 58.66 59.37 57.56 58.32 1,116,538 -0.93(-1.57%)
Oct 05, 2021 58.51 60.03 58.04 59.25 714,633 +0.61(+1.05%)
Oct 04, 2021 60.35 61.07 58.54 58.63 1,092,601 -1.36(-2.27%)
Oct 01, 2021 58.82 60.58 58.34 59.99 901,655 +1.14(+1.94%)
Sep 30, 2021 61.59 61.76 58.89 58.85 983,553 -2.27(-3.72%)
Sep 29, 2021 60.85 61.67 59.94 61.13 810,467 +0.61(+1.01%)
Sep 28, 2021 60.86 61.60 59.91 60.51 1,064,985 -0.63(-1.04%)
Sep 27, 2021 59.07 61.55 59.07 61.15 1,050,344 +2.11(+3.57%)
Sep 24, 2021 58.73 60.06 58.56 59.04 842,174 -0.12(-0.21%)
Sep 23, 2021 58.12 59.68 58.12 59.16 969,448 +1.65(+2.87%)
Sep 22, 2021 56.74 58.45 56.71 57.51 1,102,713 +1.09(+1.94%)
Sep 21, 2021 57.47 57.58 55.46 56.42 1,073,748 -0.49(-0.86%)
Sep 20, 2021 56.73 57.59 55.56 56.91 1,438,266 -1.63(-2.79%)
Sep 17, 2021 58.34 58.80 57.77 58.54 3,657,055 +0.03(+0.05%)
Sep 16, 2021 58.01 58.87 57.64 58.51 1,215,159 +0.19(+0.33%)
Sep 15, 2021 57.66 58.59 56.16 58.32 1,924,784 +0.44(+0.76%)
Sep 14, 2021 59.16 59.39 57.69 57.88 1,297,831 -1.50(-2.52%)
Sep 13, 2021 61.12 61.13 58.65 59.37 1,400,148 -1.02(-1.68%)
Sep 10, 2021 60.59 61.81 60.08 60.39 1,258,392 +0.40(+0.67%)
Sep 09, 2021 60.22 60.77 59.38 59.99 2,067,900 -0.85(-1.40%)
Sep 08, 2021 60.61 61.41 60.12 60.84 1,778,118 +0.15(+0.25%)
Sep 07, 2021 61.36 62.26 60.50 60.69 1,039,188 -0.91(-1.48%)
Sep 03, 2021 60.40 61.81 59.96 61.60 1,082,704 +0.81(+1.33%)
Sep 02, 2021 60.78 61.15 60.32 60.79 805,435 +0.45(+0.75%)
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.