Skip to main content

Louisiana-Pacific Corp (NY: LPX )

88.64 -0.25 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 88.65 89.09 87.40 88.64 601,367 -0.25(-0.28%)
Jun 17, 2024 88.89 90.45 85.84 88.89 1,766,856 -3.24(-3.52%)
Jun 14, 2024 92.70 93.26 91.80 92.13 898,528 -1.49(-1.59%)
Jun 13, 2024 93.23 93.67 91.88 93.62 669,536 +0.01(+0.01%)
Jun 12, 2024 94.47 95.70 93.22 93.61 1,019,524 +1.53(+1.66%)
Jun 11, 2024 90.23 92.54 90.06 92.08 1,214,094 +0.95(+1.04%)
Jun 10, 2024 89.03 91.40 88.73 91.13 1,068,323 +1.15(+1.28%)
Jun 07, 2024 91.56 92.47 89.85 89.98 1,236,405 -3.06(-3.29%)
Jun 06, 2024 91.71 93.83 91.71 93.04 1,202,457 +1.39(+1.52%)
Jun 05, 2024 90.89 91.99 90.23 91.65 915,087 +0.89(+0.98%)
Jun 04, 2024 90.87 91.72 90.19 90.76 1,013,692 -0.99(-1.08%)
Jun 03, 2024 92.00 92.86 91.44 91.75 1,665,055 +0.07(+0.08%)
May 31, 2024 90.83 91.87 90.39 91.68 1,080,583 +0.95(+1.05%)
May 30, 2024 89.17 90.92 89.17 90.73 980,041 +1.86(+2.09%)
May 29, 2024 88.61 89.67 87.97 88.87 1,083,908 -0.77(-0.86%)
May 28, 2024 90.67 90.99 89.18 89.64 788,681 -0.24(-0.27%)
May 24, 2024 89.00 89.97 88.20 89.88 572,317 +1.38(+1.56%)
May 23, 2024 90.06 90.11 88.45 88.50 794,729 -0.89(-1.00%)
May 22, 2024 91.62 91.96 89.34 89.39 747,932 -2.90(-3.14%)
May 21, 2024 91.31 92.41 90.52 92.29 564,608 +0.73(+0.80%)
May 20, 2024 90.41 91.59 89.84 91.56 854,357 +1.40(+1.55%)
May 17, 2024 89.78 90.22 88.46 90.16 907,520 +0.75(+0.84%)
May 16, 2024 90.79 91.41 89.40 89.42 1,124,740 -2.36(-2.57%)
May 15, 2024 90.75 92.11 90.23 91.78 1,960,930 +2.38(+2.67%)
May 14, 2024 88.55 89.78 88.03 89.40 942,717 +1.51(+1.71%)
May 13, 2024 87.76 88.13 87.07 87.89 1,074,005 +0.89(+1.02%)
May 10, 2024 87.04 87.72 85.63 87.00 1,189,617 +0.28(+0.32%)
May 09, 2024 87.90 88.15 84.91 86.72 2,516,845 -1.17(-1.33%)
May 08, 2024 83.26 87.91 80.59 87.89 3,982,519 +15.13(+20.79%)
May 07, 2024 73.40 73.83 72.70 72.76 1,705,449 -0.72(-0.98%)
May 06, 2024 74.93 75.04 73.24 73.48 757,718 -0.61(-0.82%)
May 03, 2024 74.91 76.13 73.93 74.09 705,561 +0.45(+0.61%)
May 02, 2024 73.61 73.86 72.07 73.64 389,146 +0.98(+1.34%)
May 01, 2024 73.01 74.63 71.86 72.66 765,366 -0.32(-0.44%)
Apr 30, 2024 73.11 74.27 72.92 72.98 691,941 -0.97(-1.31%)
Apr 29, 2024 74.64 75.11 73.46 73.95 730,969 -0.41(-0.55%)
Apr 26, 2024 74.98 75.92 74.28 74.36 846,485 -0.25(-0.33%)
Apr 25, 2024 74.10 74.83 73.65 74.61 1,262,891 -0.37(-0.49%)
Apr 24, 2024 73.84 75.35 73.13 74.98 1,008,774 +1.30(+1.76%)
Apr 23, 2024 72.71 74.13 72.57 73.68 621,695 +0.66(+0.90%)
Apr 22, 2024 71.97 73.35 71.75 73.02 848,782 +1.12(+1.55%)
Apr 19, 2024 71.95 72.71 71.19 71.91 1,136,046 +0.09(+0.12%)
Apr 18, 2024 73.26 73.49 71.63 71.82 790,739 -0.73(-1.00%)
Apr 17, 2024 73.54 74.06 72.52 72.54 990,703 -0.24(-0.33%)
Apr 16, 2024 73.98 74.28 72.74 72.78 1,070,662 -2.27(-3.03%)
Apr 15, 2024 76.61 77.07 74.50 75.06 781,948 -1.50(-1.95%)
Apr 12, 2024 77.34 77.37 75.74 76.55 846,654 -1.34(-1.72%)
Apr 11, 2024 77.36 78.31 76.27 77.89 822,956 +0.63(+0.81%)
Apr 10, 2024 78.28 79.32 77.24 77.26 1,162,259 -2.29(-2.88%)
Apr 09, 2024 78.90 80.08 78.60 79.55 819,806 +0.96(+1.22%)
Apr 08, 2024 80.52 80.54 78.53 78.60 787,777 -1.52(-1.89%)
Apr 05, 2024 80.53 81.07 80.07 80.11 867,138 -0.34(-0.42%)
Apr 04, 2024 83.15 83.22 80.13 80.45 732,107 -1.61(-1.96%)
Apr 03, 2024 81.00 82.25 80.50 82.06 1,133,740 +0.80(+0.98%)
Apr 02, 2024 82.03 82.26 80.49 81.26 874,819 -1.77(-2.14%)
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.