Indicators

Louisiana-Pacific Corp (NY: LPX )

89.88 +1.38 (+1.56%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	21.05	21.23	20.71	20.78	1,209,356	-0.45(-2.12%)
May 27, 2004	21.32	21.39	20.97	21.23	1,455,630	+0.24(+1.16%)
May 26, 2004	21.14	21.28	20.76	20.98	1,370,907	-0.11(-0.51%)
May 25, 2004	20.21	21.18	20.05	21.09	1,818,537	+0.90(+4.45%)
May 24, 2004	20.37	20.79	20.11	20.19	1,020,564	+0.04(+0.22%)
May 21, 2004	20.02	20.44	19.96	20.15	1,116,517	+0.31(+1.54%)
May 20, 2004	19.80	20.20	19.73	19.84	863,127	+0.06(+0.32%)
May 19, 2004	19.97	20.42	19.72	19.78	1,532,570	-0.01(-0.05%)
May 18, 2004	19.79	19.87	19.56	19.79	1,099,728	+0.33(+1.71%)
May 17, 2004	20.01	20.03	19.31	19.45	1,399,259	-0.56(-2.79%)
May 14, 2004	20.02	20.44	19.97	20.01	1,650,203	+0.04(+0.18%)
May 13, 2004	19.71	20.38	19.52	19.98	1,758,386	+0.26(+1.32%)
May 12, 2004	20.06	20.06	19.11	19.71	2,927,604	-0.64(-3.14%)
May 11, 2004	19.78	20.51	19.72	20.35	1,700,681	+0.80(+4.09%)
May 10, 2004	19.61	20.07	19.13	19.55	2,348,332	-0.40(-2.03%)
May 07, 2004	21.44	21.51	19.88	19.96	2,751,043	-1.54(-7.15%)
May 06, 2004	21.68	21.69	21.17	21.50	1,607,397	-0.19(-0.87%)
May 05, 2004	21.77	21.90	21.51	21.68	1,273,509	+0.05(+0.25%)
May 04, 2004	21.32	21.98	21.13	21.63	2,004,660	+0.46(+2.17%)

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.