Financial News

Louisiana-Pacific Corp (NY: LPX )

55.76 USD -0.99 (-1.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 55.40 56.42 54.82 55.76 4,352,026 -0.99(-1.74%)
Jun 17, 2021 57.52 57.70 55.13 56.75 2,678,202 -1.36(-2.34%)
Jun 16, 2021 58.61 58.66 57.63 58.11 2,499,787 -0.66(-1.12%)
Jun 15, 2021 58.26 58.92 56.76 58.77 3,186,130 +0.31(+0.53%)
Jun 14, 2021 58.50 59.56 58.06 58.46 4,285,689 -0.15(-0.26%)
Jun 11, 2021 60.50 61.09 57.94 58.61 3,669,375 -1.30(-2.17%)
Jun 10, 2021 63.72 63.92 59.80 59.91 2,624,499 -3.60(-5.67%)
Jun 09, 2021 63.03 64.48 61.70 63.51 2,184,619 +0.02(+0.03%)
Jun 08, 2021 62.66 63.58 61.33 63.49 2,513,382 +1.31(+2.11%)
Jun 07, 2021 65.50 65.72 62.16 62.18 2,512,359 -3.03(-4.65%)
Jun 04, 2021 65.36 65.68 63.99 65.21 1,725,736 +0.27(+0.42%)
Jun 03, 2021 64.79 65.15 63.83 64.94 2,003,863 -0.53(-0.81%)
Jun 02, 2021 69.04 69.49 65.02 65.47 2,507,324 -3.42(-4.96%)
Jun 01, 2021 68.25 69.25 67.85 68.89 1,392,194 +1.68(+2.50%)
May 28, 2021 68.40 68.60 66.19 67.21 1,211,463 -0.84(-1.23%)
May 27, 2021 67.43 68.57 67.19 68.05 1,685,575 +1.26(+1.89%)
May 26, 2021 65.32 66.88 65.01 66.79 1,109,698 +2.05(+3.17%)
May 25, 2021 65.39 66.60 64.70 64.74 1,644,120 -0.26(-0.40%)
May 24, 2021 65.15 65.86 64.44 65.00 1,149,958 -0.15(-0.23%)
May 21, 2021 66.43 67.25 65.07 65.15 1,403,649 -0.85(-1.29%)
May 20, 2021 65.19 66.41 63.79 66.00 1,781,307 +0.67(+1.03%)
May 19, 2021 62.37 65.52 61.21 65.33 2,728,018 +0.73(+1.13%)
May 18, 2021 64.26 65.36 64.04 64.60 2,449,002 -0.01(-0.02%)
May 17, 2021 65.50 65.85 62.72 64.61 2,440,262 -1.24(-1.88%)
May 14, 2021 66.26 67.88 64.85 65.85 2,037,775 +0.06(+0.09%)
May 13, 2021 64.59 67.67 64.11 65.79 3,276,266 +1.64(+2.56%)
May 12, 2021 69.70 70.89 63.24 64.15 4,111,346 -6.04(-8.61%)
May 11, 2021 71.13 72.66 69.19 70.19 3,074,157 -3.36(-4.57%)
May 10, 2021 73.74 76.35 73.11 73.55 3,357,166 +0.82(+1.13%)
May 07, 2021 69.49 73.58 68.92 72.73 2,759,856 +3.49(+5.04%)
May 06, 2021 70.01 70.50 67.13 69.24 2,854,411 -0.52(-0.75%)
May 05, 2021 70.71 73.90 69.28 69.76 3,559,305 -2.34(-3.25%)
May 04, 2021 67.15 72.28 67.05 72.10 2,862,447 +5.02(+7.48%)
May 03, 2021 66.85 68.01 66.15 67.08 2,339,446 +1.20(+1.82%)
Apr 30, 2021 67.50 68.08 65.32 65.88 2,488,000 -2.38(-3.49%)
Apr 29, 2021 70.21 70.89 67.83 68.26 1,872,355 -0.72(-1.04%)
Apr 28, 2021 70.45 70.80 67.75 68.98 1,894,637 -1.57(-2.23%)
Apr 27, 2021 68.75 70.90 68.34 70.55 2,060,568 +2.47(+3.63%)
Apr 26, 2021 68.05 69.18 67.65 68.08 1,853,801 +0.48(+0.71%)
Apr 23, 2021 64.90 67.97 64.32 67.60 1,834,000 +3.44(+5.36%)
Apr 22, 2021 63.56 65.10 63.31 64.16 1,776,618 +0.66(+1.04%)
Apr 21, 2021 63.31 64.98 62.12 63.50 2,998,235 -1.43(-2.20%)
Apr 20, 2021 67.50 67.93 63.93 64.93 2,461,840 -2.56(-3.79%)
Apr 19, 2021 68.09 69.01 66.86 67.49 3,121,015 +0.78(+1.17%)
Apr 16, 2021 66.15 67.39 64.90 66.71 1,947,700 +1.34(+2.05%)
Apr 15, 2021 65.23 66.18 64.91 65.37 1,639,108 +0.95(+1.47%)
Apr 14, 2021 63.24 65.20 63.01 64.42 1,621,101 +1.03(+1.62%)
Apr 13, 2021 63.25 64.22 62.75 63.39 1,721,111 +0.46(+0.73%)
Apr 12, 2021 62.00 63.71 61.84 62.93 2,651,629 +1.33(+2.16%)
Apr 09, 2021 61.80 62.36 60.94 61.60 1,364,500 -0.02(-0.03%)
Apr 08, 2021 60.36 61.90 59.52 61.62 1,483,054 +1.55(+2.58%)
Apr 07, 2021 60.37 60.70 59.30 60.07 1,195,757 -0.24(-0.40%)
Apr 06, 2021 59.64 61.56 59.63 60.31 2,084,127 +0.68(+1.14%)
Apr 05, 2021 57.80 59.77 57.11 59.63 2,007,237 +2.80(+4.93%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback