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: 4:10 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 (%)
Apr 30, 2009 4.047 4.137 3.660 3.660 2,496,070 -0.26(-6.65%)
Apr 29, 2009 3.741 3.984 3.707 3.921 2,420,114 +0.22(+5.83%)
Apr 28, 2009 3.589 3.849 3.463 3.705 2,377,469 +0.06(+1.73%)
Apr 27, 2009 3.687 3.687 3.445 3.643 2,348,629 -0.09(-2.41%)
Apr 24, 2009 3.508 3.795 3.508 3.732 3,101,247 +0.22(+6.14%)
Apr 23, 2009 3.130 3.598 3.130 3.517 4,235,482 +0.41(+13.33%)
Apr 22, 2009 2.788 3.184 2.788 3.103 3,042,737 +0.24(+8.49%)
Apr 21, 2009 2.518 2.968 2.410 2.860 1,850,820 +0.34(+13.57%)
Apr 20, 2009 2.887 2.896 2.464 2.518 1,870,362 -0.42(-14.37%)
Apr 17, 2009 2.824 3.103 2.788 2.941 1,854,283 +0.12(+4.14%)
Apr 16, 2009 2.788 2.833 2.572 2.824 1,528,134 +0.08(+2.95%)
Apr 15, 2009 2.455 2.779 2.455 2.743 1,530,998 +0.20(+7.77%)
Apr 14, 2009 2.761 2.779 2.509 2.545 1,521,091 -0.22(-8.12%)
Apr 13, 2009 2.635 2.806 2.590 2.770 1,290,868 +0.13(+4.76%)
Apr 09, 2009 2.545 2.680 2.455 2.644 1,794,216 +0.28(+11.79%)
Apr 08, 2009 2.374 2.509 2.266 2.365 982,217 +0.03(+1.15%)
Apr 07, 2009 2.662 2.662 2.248 2.338 1,805,953 -0.31(-11.56%)
Apr 06, 2009 2.590 2.653 2.518 2.644 1,318,840 +0.04(+1.38%)
Apr 03, 2009 2.437 2.608 2.419 2.608 2,287,803 +0.18(+7.41%)
Apr 02, 2009 2.033 2.464 2.033 2.428 3,895,427 +0.40(+20.00%)
Apr 01, 2009 1.925 2.033 1.853 2.024 713,176 +0.02(+0.90%)
Mar 31, 2009 1.925 2.069 1.808 2.006 1,757,873 +0.14(+7.73%)
Mar 30, 2009 1.934 1.979 1.844 1.862 1,006,076 -0.39(-17.20%)
Mar 26, 2009 1.988 2.248 1.948 2.248 1,495,304 +0.20(+9.65%)
Mar 25, 2009 2.051 2.168 1.961 2.051 1,453,505 +0.04(+1.79%)
Mar 24, 2009 2.078 2.096 1.916 2.015 1,106,648 -0.03(-1.32%)
Mar 23, 2009 1.889 2.042 1.889 2.042 1,333,768 +0.28(+15.82%)
Mar 20, 2009 1.853 1.898 1.709 1.763 1,425,880 -0.10(-5.31%)
Mar 19, 2009 1.718 2.015 1.781 1.862 1,095,410 -0.02(-0.96%)
Mar 18, 2009 1.718 1.880 1.641 1.880 1,388,191 +0.15(+8.85%)
Mar 17, 2009 1.547 1.727 1.547 1.727 873,901 +0.17(+10.98%)
Mar 16, 2009 1.511 1.718 1.484 1.556 1,170,870 +0.07(+4.85%)
Mar 13, 2009 1.511 1.511 1.394 1.484 0 +0.03(+1.85%)
Mar 12, 2009 1.223 1.475 1.169 1.457 1,429,471 +0.19(+14.89%)
Mar 11, 2009 1.250 1.322 1.169 1.268 1,116,805 +0.04(+2.92%)
Mar 10, 2009 1.169 1.259 1.088 1.232 1,216,407 +0.11(+9.60%)
Mar 09, 2009 1.088 1.241 1.088 1.124 818,645 -0.02(-1.58%)
Mar 06, 2009 1.070 1.187 1.061 1.142 0 +0.07(+6.72%)
Mar 05, 2009 1.223 1.475 0.9983 1.070 2,986,107 -0.11(-9.16%)
Mar 04, 2009 1.169 1.196 1.025 1.178 2,006,555 +0.01(+0.77%)
Mar 02, 2009 1.412 1.538 1.016 1.169 3,274,052 -0.29(-19.75%)
Feb 27, 2009 1.484 1.610 1.448 1.457 0 -0.05(-3.57%)
Feb 26, 2009 1.556 1.610 1.502 1.511 564,301 -0.02(-1.18%)
Feb 25, 2009 1.691 1.697 1.529 1.529 554,240 -0.14(-8.60%)
Feb 24, 2009 1.529 1.691 1.511 1.673 743,945 +0.17(+11.38%)
Feb 23, 2009 1.646 1.664 1.502 1.502 595,925 -0.11(-6.70%)
Feb 20, 2009 1.556 1.664 1.547 1.610 0 +0.02(+1.13%)
Feb 19, 2009 1.808 1.817 1.592 1.592 1,096,187 -0.20(-11.06%)
Feb 18, 2009 1.880 1.898 1.781 1.790 540,852 -0.03(-1.49%)
Feb 17, 2009 1.808 1.934 1.808 1.817 1,019,266 -0.13(-6.91%)
Feb 13, 2009 1.844 2.015 1.736 1.952 893,586 +0.11(+5.85%)
Feb 12, 2009 1.844 1.970 1.826 1.844 906,343 -0.06(-3.30%)
Feb 11, 2009 1.889 1.997 1.853 1.907 675,820 +0.05(+2.91%)
Feb 10, 2009 2.087 2.114 1.835 1.853 1,450,302 -0.24(-11.59%)
Feb 09, 2009 2.042 2.159 1.979 2.096 734,669 +0.04(+2.19%)
Feb 06, 2009 1.772 2.051 1.745 2.051 1,383,527 +0.26(+14.57%)
Feb 05, 2009 1.754 1.844 1.709 1.790 893,698 -0.02(-1.00%)
Feb 04, 2009 1.835 1.952 1.799 1.808 1,064,053 -0.04(-1.95%)
Feb 03, 2009 1.889 1.916 1.781 1.844 1,610,198 +0.01(+0.49%)
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.