Louisiana-Pacific Corp (NY: LPX )

71.23 +0.61 (+0.86%)
Streaming Delayed Price Updated: 12:05 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 69.89 71.25 69.08 69.73 668,226 -1.10(-1.55%)
Dec 29, 2023 71.00 71.71 70.75 70.83 332,866 -0.64(-0.90%)
Dec 28, 2023 71.39 72.00 71.30 71.47 278,625 -0.37(-0.52%)
Dec 27, 2023 71.11 72.17 71.11 71.84 327,124 +0.71(+1.00%)
Dec 26, 2023 71.06 71.65 70.69 71.13 415,921 +0.31(+0.44%)
Dec 22, 2023 71.30 71.68 70.33 70.82 368,231 +0.16(+0.23%)
Dec 21, 2023 70.35 70.81 69.10 70.66 865,915 +1.08(+1.55%)
Dec 20, 2023 70.85 72.43 69.57 69.58 853,192 -1.29(-1.82%)
Dec 19, 2023 68.72 71.31 67.87 70.87 732,842 +3.70(+5.51%)
Dec 18, 2023 67.73 68.22 66.97 67.17 549,138 -0.07(-0.10%)
Dec 15, 2023 69.03 69.56 66.74 67.24 1,916,258 -2.17(-3.13%)
Dec 14, 2023 66.90 69.99 66.32 69.41 1,168,934 +4.13(+6.33%)
Dec 13, 2023 62.00 65.56 61.25 65.28 1,131,976 +3.47(+5.61%)
Dec 12, 2023 62.69 62.69 61.37 61.81 542,067 -1.20(-1.90%)
Dec 11, 2023 63.67 63.91 62.65 63.01 493,709 -0.79(-1.24%)
Dec 08, 2023 63.69 64.59 63.42 63.80 430,657 -0.27(-0.42%)
Dec 07, 2023 63.01 64.12 62.85 64.07 457,002 +1.22(+1.94%)
Dec 06, 2023 64.14 64.38 62.82 62.85 513,423 -0.62(-0.98%)
Dec 05, 2023 63.34 63.96 62.86 63.47 604,419 -0.13(-0.20%)
Dec 04, 2023 62.64 63.71 62.64 63.60 461,047 +0.49(+0.78%)
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.