Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Louisiana-Pacific Corp (NY: LPX )

92.29 +0.73 (+0.80%)
Official Closing Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2002 7.240 7.339 7.033 7.249 434,732 +0.01(+0.12%)
Dec 30, 2002 7.123 7.240 6.934 7.240 514,340 +0.07(+1.00%)
Dec 27, 2002 7.348 7.348 7.033 7.168 287,523 -0.18(-2.45%)
Dec 26, 2002 7.375 7.546 7.303 7.348 152,100 +0.06(+0.86%)
Dec 24, 2002 7.420 7.492 7.240 7.285 175,227 -0.13(-1.82%)
Dec 23, 2002 7.204 7.438 7.105 7.420 514,340 +0.31(+4.30%)
Dec 20, 2002 7.285 7.285 7.033 7.114 622,078 -0.08(-1.12%)
Dec 19, 2002 6.988 7.195 6.889 7.195 431,507 +0.28(+4.03%)
Dec 18, 2002 7.087 7.159 6.916 6.916 471,979 -0.19(-2.66%)
Dec 17, 2002 7.141 7.177 7.024 7.105 443,738 +0.00(+0.00%)
Dec 16, 2002 6.835 7.105 6.746 7.105 480,318 +0.28(+4.08%)
Dec 13, 2002 7.123 7.159 6.826 6.826 307,314 -0.37(-5.12%)
Dec 12, 2002 7.060 7.303 6.790 7.195 460,749 +0.19(+2.70%)
Dec 11, 2002 7.150 7.213 6.988 7.006 266,398 -0.23(-3.23%)
Dec 10, 2002 6.800 7.258 6.800 7.240 374,025 +0.40(+5.78%)
Dec 09, 2002 7.105 7.114 6.782 6.844 495,550 -0.35(-4.87%)
Dec 06, 2002 7.132 7.195 6.835 7.195 1,120,408 -0.09(-1.23%)
Dec 05, 2002 7.240 7.483 7.051 7.285 453,077 +0.13(+1.89%)
Dec 04, 2002 7.339 7.375 7.114 7.150 504,333 -0.19(-2.57%)
Dec 03, 2002 7.555 7.618 7.312 7.339 653,766 -0.37(-4.78%)
Dec 02, 2002 8.230 8.257 7.438 7.708 728,593 -0.35(-4.35%)
Nov 29, 2002 7.987 8.167 7.924 8.059 429,284 +0.17(+2.17%)
Nov 27, 2002 7.078 7.969 7.033 7.888 733,707 +0.81(+11.44%)
Nov 26, 2002 7.132 7.222 6.925 7.078 329,440 -0.08(-1.13%)
Nov 25, 2002 7.186 7.267 7.078 7.159 507,891 -0.05(-0.75%)
Nov 22, 2002 7.186 7.357 7.105 7.213 833,440 +0.05(+0.75%)
Nov 21, 2002 6.800 7.159 6.746 7.159 695,460 +0.45(+6.70%)
Nov 20, 2002 6.656 6.790 6.656 6.710 626,859 +0.05(+0.81%)
Nov 19, 2002 6.251 6.710 6.251 6.656 1,262,947 +0.36(+5.71%)
Nov 18, 2002 6.665 6.737 6.224 6.296 484,320 -0.36(-5.41%)
Nov 15, 2002 6.629 6.656 6.386 6.656 708,913 -0.06(-0.94%)
Nov 14, 2002 6.431 6.719 6.296 6.719 748,940 +0.32(+5.06%)
Nov 13, 2002 6.098 6.449 6.026 6.395 342,226 +0.28(+4.56%)
Nov 12, 2002 6.017 6.278 5.873 6.116 332,331 +0.11(+1.80%)
Nov 11, 2002 6.278 6.278 5.981 6.008 277,850 -0.33(-5.25%)
Nov 08, 2002 6.458 6.557 6.206 6.341 488,656 -0.14(-2.22%)
Nov 07, 2002 6.835 6.844 6.431 6.485 922,722 -0.40(-5.75%)
Nov 06, 2002 6.548 6.889 6.503 6.880 1,004,998 +0.36(+5.52%)
Nov 05, 2002 6.620 6.620 6.350 6.521 486,544 -0.10(-1.49%)
Nov 04, 2002 6.431 6.701 6.341 6.620 743,936 +0.30(+4.69%)
Nov 01, 2002 5.936 6.323 5.882 6.323 343,671 +0.26(+4.30%)
Oct 31, 2002 5.855 6.224 5.855 6.062 580,940 +0.21(+3.53%)
Oct 30, 2002 5.846 6.035 5.594 5.855 266,843 -0.08(-1.36%)
Oct 29, 2002 5.855 5.936 5.486 5.936 922,277 +0.04(+0.76%)
Oct 28, 2002 6.026 6.251 5.729 5.891 3,238,699 +0.26(+4.63%)
Oct 25, 2002 5.441 5.666 5.217 5.630 672,556 +0.13(+2.29%)
Oct 24, 2002 5.747 5.756 5.396 5.504 575,603 -0.23(-4.08%)
Oct 23, 2002 5.738 5.837 5.486 5.738 627,081 +0.07(+1.27%)
Oct 22, 2002 5.792 5.792 5.576 5.666 301,977 -0.09(-1.56%)
Oct 21, 2002 5.585 5.792 5.504 5.756 3,257,712 +0.08(+1.43%)
Oct 18, 2002 5.837 5.891 5.468 5.675 781,628 -0.12(-2.02%)
Oct 17, 2002 5.936 6.152 5.792 5.792 426,726 +0.05(+0.94%)
Oct 16, 2002 5.936 6.044 5.702 5.738 593,504 -0.29(-4.78%)
Oct 15, 2002 5.396 6.026 5.360 6.026 830,327 +0.72(+13.56%)
Oct 14, 2002 5.378 5.378 5.172 5.306 565,930 -0.08(-1.50%)
Oct 11, 2002 5.109 5.594 5.082 5.387 1,041,912 +0.35(+6.96%)
Oct 10, 2002 4.857 5.235 4.812 5.037 886,920 +0.18(+3.70%)
Oct 09, 2002 5.351 5.387 4.857 4.857 484,765 -0.58(-10.74%)
Oct 08, 2002 5.531 5.549 5.253 5.441 1,047,804 -0.18(-3.20%)
Oct 07, 2002 5.585 5.684 5.441 5.621 547,918 -0.05(-0.95%)
Oct 04, 2002 5.729 5.801 5.630 5.675 558,369 -0.05(-0.94%)
Oct 03, 2002 10.07 5.999 5.621 5.729 1,315,648 +0.69(+13.75%)
Oct 02, 2002 6.296 6.305 5.037 5.037 905,933 -1.35(-21.13%)
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.