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

Louisiana-Pacific Corp (NY: LPX )

74.57 -0.25 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 1.930 2.074 1.813 2.011 1,752,896 +0.14(+7.73%)
Mar 30, 2009 1.939 1.984 1.849 1.867 1,003,227 -0.39(-17.20%)
Mar 26, 2009 1.993 2.255 1.953 2.255 1,491,070 +0.20(+9.65%)
Mar 25, 2009 2.056 2.174 1.966 2.056 1,449,389 +0.04(+1.79%)
Mar 24, 2009 2.083 2.102 1.921 2.020 1,103,514 -0.03(-1.32%)
Mar 23, 2009 1.894 2.047 1.894 2.047 1,329,991 +0.28(+15.82%)
Mar 20, 2009 1.858 1.903 1.714 1.768 1,421,842 -0.10(-5.31%)
Mar 19, 2009 1.723 2.020 1.786 1.867 1,092,308 -0.02(-0.96%)
Mar 18, 2009 1.723 1.885 1.646 1.885 1,384,260 +0.15(+8.85%)
Mar 17, 2009 1.551 1.732 1.551 1.732 871,426 +0.17(+10.98%)
Mar 16, 2009 1.515 1.723 1.488 1.560 1,167,554 +0.07(+4.85%)
Mar 13, 2009 1.515 1.515 1.398 1.488 0 +0.03(+1.85%)
Mar 12, 2009 1.227 1.479 1.173 1.461 1,425,423 +0.19(+14.89%)
Mar 11, 2009 1.254 1.326 1.173 1.272 1,113,642 +0.04(+2.92%)
Mar 10, 2009 1.173 1.263 1.091 1.236 1,212,963 +0.11(+9.60%)
Mar 09, 2009 1.091 1.245 1.091 1.127 816,327 -0.02(-1.57%)
Mar 06, 2009 1.073 1.191 1.064 1.145 0 +0.07(+6.72%)
Mar 05, 2009 1.227 1.479 1.001 1.073 2,977,652 -0.11(-9.16%)
Mar 04, 2009 1.173 1.200 1.028 1.182 2,000,873 +0.01(+0.77%)
Mar 02, 2009 1.416 1.542 1.019 1.173 3,264,781 -0.29(-19.75%)
Feb 27, 2009 1.488 1.614 1.452 1.461 0 -0.05(-3.57%)
Feb 26, 2009 1.560 1.614 1.506 1.515 562,703 -0.02(-1.18%)
Feb 25, 2009 1.696 1.702 1.533 1.533 552,670 -0.14(-8.60%)
Feb 24, 2009 1.533 1.696 1.515 1.678 741,839 +0.17(+11.38%)
Feb 23, 2009 1.651 1.669 1.506 1.506 594,238 -0.11(-6.70%)
Feb 20, 2009 1.560 1.669 1.551 1.614 0 +0.02(+1.13%)
Feb 19, 2009 1.813 1.822 1.596 1.596 1,093,083 -0.20(-11.06%)
Feb 18, 2009 1.885 1.903 1.786 1.795 539,320 -0.03(-1.49%)
Feb 17, 2009 1.813 1.939 1.813 1.822 1,016,380 -0.14(-6.91%)
Feb 13, 2009 1.849 2.020 1.741 1.957 891,056 +0.11(+5.85%)
Feb 12, 2009 1.849 1.975 1.831 1.849 903,777 -0.06(-3.30%)
Feb 11, 2009 1.894 2.002 1.858 1.912 673,906 +0.05(+2.91%)
Feb 10, 2009 2.092 2.120 1.840 1.858 1,446,195 -0.24(-11.59%)
Feb 09, 2009 2.047 2.165 1.984 2.102 732,589 +0.05(+2.19%)
Feb 06, 2009 1.777 2.056 1.750 2.056 1,379,610 +0.26(+14.57%)
Feb 05, 2009 1.759 1.849 1.714 1.795 891,167 -0.02(-1.00%)
Feb 04, 2009 1.840 1.957 1.804 1.813 1,061,040 -0.04(-1.95%)
Feb 03, 2009 1.894 1.921 1.786 1.849 1,605,639 +0.01(+0.49%)
Feb 02, 2009 1.840 1.912 1.795 1.840 1,238,023 -0.04(-1.92%)
Jan 30, 2009 1.957 1.975 1.784 1.876 0 -0.05(-2.80%)
Jan 29, 2009 2.120 2.165 1.822 1.930 1,530,717 -0.20(-9.32%)
Jan 28, 2009 1.903 2.210 1.885 2.129 2,464,818 +0.28(+15.12%)
Jan 27, 2009 1.813 1.917 1.759 1.849 686,571 +0.04(+1.99%)
Jan 26, 2009 1.822 1.966 1.741 1.813 2,044,706 -0.01(-0.50%)
Jan 23, 2009 1.515 1.948 1.488 1.822 3,238,146 +0.24(+15.43%)
Jan 22, 2009 1.560 1.759 1.470 1.578 4,623,383 +0.00(+0.00%)
Jan 21, 2009 1.605 1.732 1.578 1.578 1,361,904 +0.01(+0.57%)
Jan 20, 2009 1.614 1.687 1.506 1.569 1,665,597 -0.05(-2.79%)
Jan 16, 2009 1.669 1.669 1.515 1.614 0 +0.01(+0.56%)
Jan 15, 2009 1.524 1.651 1.434 1.605 1,131,926 +0.08(+5.33%)
Jan 14, 2009 1.669 1.750 1.524 1.524 906,867 -0.16(-9.63%)
Jan 13, 2009 1.605 1.705 1.605 1.687 842,500 +0.06(+3.89%)
Jan 12, 2009 1.768 1.822 1.623 1.623 917,631 -0.14(-8.16%)
Jan 09, 2009 1.822 1.930 1.723 1.768 782,733 -0.06(-3.45%)
Jan 08, 2009 1.786 1.885 1.741 1.831 1,570,753 +0.04(+2.01%)
Jan 07, 2009 1.876 2.011 1.741 1.795 1,627,468 -0.09(-4.78%)
Jan 06, 2009 1.696 2.120 1.696 1.885 3,064,254 +0.19(+11.17%)
Jan 05, 2009 1.515 1.705 1.488 1.696 1,413,351 +0.23(+15.34%)
Jan 02, 2009 1.416 1.605 1.389 1.470 0 +0.06(+4.49%)
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.