Skip to main content

Louisiana-Pacific Corp (NY: LPX )

83.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 82.98 83.73 82.56 83.60 566,181 +1.24(+1.51%)
Mar 26, 2024 82.71 83.36 82.13 82.36 618,662 -0.22(-0.27%)
Mar 25, 2024 82.23 84.54 81.45 82.58 571,679 +0.18(+0.22%)
Mar 22, 2024 82.27 82.83 81.62 82.40 986,033 +0.12(+0.15%)
Mar 21, 2024 81.66 82.58 80.76 82.28 901,839 +1.68(+2.08%)
Mar 20, 2024 78.68 81.67 78.29 80.60 1,202,874 +1.86(+2.36%)
Mar 19, 2024 77.42 78.99 77.21 78.74 591,814 +1.23(+1.59%)
Mar 18, 2024 78.95 79.39 77.27 77.51 832,211 -0.93(-1.19%)
Mar 15, 2024 75.67 78.72 75.64 78.44 5,314,161 +2.11(+2.76%)
Mar 14, 2024 77.66 78.61 75.64 76.33 1,239,833 -1.99(-2.54%)
Mar 13, 2024 76.66 79.73 76.33 78.32 1,277,724 +1.75(+2.29%)
Mar 12, 2024 76.36 76.66 75.48 76.57 910,170 +0.12(+0.16%)
Mar 11, 2024 76.42 76.97 74.79 76.45 1,243,214 -0.45(-0.59%)
Mar 08, 2024 76.25 77.41 75.06 76.90 1,055,535 +1.26(+1.67%)
Mar 07, 2024 75.87 76.78 75.47 75.64 504,020 +0.32(+0.42%)
Mar 06, 2024 75.60 76.31 75.21 75.32 544,785 +0.29(+0.39%)
Mar 05, 2024 75.11 76.38 74.73 75.03 738,642 -0.51(-0.68%)
Mar 04, 2024 75.75 76.87 75.04 75.54 673,937 +0.46(+0.61%)
Mar 01, 2024 73.94 75.43 72.98 75.08 864,753 +1.11(+1.50%)
Feb 29, 2024 74.00 74.73 73.61 73.97 896,369 +0.23(+0.31%)
Feb 28, 2024 72.34 74.94 72.28 73.74 937,446 +1.12(+1.54%)
Feb 27, 2024 70.98 72.66 70.67 72.62 1,158,442 +2.00(+2.83%)
Feb 26, 2024 71.29 71.49 69.94 70.62 1,038,612 -0.89(-1.24%)
Feb 23, 2024 70.58 71.68 69.89 71.51 824,374 +1.12(+1.59%)
Feb 22, 2024 68.00 70.39 67.47 70.39 992,369 +2.55(+3.76%)
Feb 21, 2024 68.02 68.47 66.77 67.84 921,975 -0.48(-0.70%)
Feb 20, 2024 67.74 68.70 67.18 68.32 1,003,958 -0.22(-0.32%)
Feb 16, 2024 69.11 69.73 68.29 68.54 1,327,175 -1.50(-2.14%)
Feb 15, 2024 71.04 71.28 68.75 70.04 1,369,562 -0.09(-0.13%)
Feb 14, 2024 71.97 71.97 67.77 70.13 2,235,172 +1.44(+2.10%)
Feb 13, 2024 67.97 69.95 67.23 68.69 1,521,318 -2.24(-3.16%)
Feb 12, 2024 70.50 71.76 70.27 70.93 691,957 +1.36(+1.95%)
Feb 09, 2024 69.26 70.27 69.14 69.57 530,549 +0.45(+0.65%)
Feb 08, 2024 66.54 69.34 66.54 69.12 778,206 +2.52(+3.78%)
Feb 07, 2024 66.11 66.84 65.53 66.60 458,790 +1.04(+1.59%)
Feb 06, 2024 65.15 65.65 64.61 65.56 483,353 +0.28(+0.43%)
Feb 05, 2024 65.53 66.56 63.76 65.28 872,428 -0.72(-1.09%)
Feb 02, 2024 66.86 67.21 65.66 66.00 989,710 -2.00(-2.94%)
Feb 01, 2024 67.21 68.05 65.86 68.00 651,866 +1.45(+2.18%)
Jan 31, 2024 67.73 68.39 66.34 66.55 551,901 -1.19(-1.76%)
Jan 30, 2024 67.01 68.06 66.68 67.74 473,766 +0.49(+0.73%)
Jan 29, 2024 66.28 67.47 65.36 67.25 546,175 +1.33(+2.02%)
Jan 26, 2024 66.75 66.99 65.78 65.92 563,224 -0.57(-0.86%)
Jan 25, 2024 66.50 66.52 64.86 66.49 645,855 +1.09(+1.67%)
Jan 24, 2024 66.49 66.49 64.84 65.40 1,011,096 -0.31(-0.47%)
Jan 23, 2024 68.29 68.43 65.51 65.71 935,472 -2.48(-3.64%)
Jan 22, 2024 68.16 68.89 67.73 68.19 703,742 +0.46(+0.68%)
Jan 19, 2024 67.76 68.48 66.89 67.73 492,834 -0.04(-0.06%)
Jan 18, 2024 68.14 68.14 66.97 67.77 333,469 +0.25(+0.37%)
Jan 17, 2024 66.52 67.81 66.52 67.52 447,315 -0.16(-0.24%)
Jan 16, 2024 68.15 68.28 67.45 67.68 699,740 -1.33(-1.93%)
Jan 12, 2024 69.59 70.41 68.27 69.01 434,988 -0.03(-0.04%)
Jan 11, 2024 68.17 69.17 67.69 69.04 318,650 -0.37(-0.53%)
Jan 10, 2024 69.70 70.76 69.00 69.41 626,074 -0.27(-0.39%)
Jan 09, 2024 68.87 70.31 68.39 69.68 430,138 -0.23(-0.33%)
Jan 08, 2024 68.67 70.14 68.15 69.91 397,805 +1.42(+2.07%)
Jan 05, 2024 66.59 68.99 65.82 68.49 589,185 +1.47(+2.19%)
Jan 04, 2024 67.02 67.88 66.51 67.02 612,645 -0.24(-0.36%)
Jan 03, 2024 68.25 68.82 67.21 67.26 711,784 -2.47(-3.54%)
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.