Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Louisiana-Pacific Corp
(NY:
LPX
)
89.39
-2.90 (-3.14%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2003
10.71
11.17
10.71
10.93
1,431,392
+0.36(+3.40%)
Jul 30, 2003
10.57
10.86
10.49
10.57
1,538,240
+0.49(+4.82%)
Jul 29, 2003
10.93
10.97
9.848
10.08
3,322,755
-0.94(-8.49%)
Jul 28, 2003
11.15
11.15
10.95
11.02
615,741
-0.16(-1.45%)
Jul 25, 2003
10.79
11.22
10.70
11.18
828,993
+0.33(+3.07%)
Jul 24, 2003
10.70
10.95
10.61
10.85
861,348
+0.23(+2.20%)
Jul 23, 2003
10.70
10.74
10.39
10.61
810,091
-0.10(-0.92%)
Jul 22, 2003
10.79
10.79
10.43
10.71
1,440,842
-0.10(-0.91%)
Jul 21, 2003
10.66
10.81
10.50
10.81
1,064,593
+0.09(+0.84%)
Jul 18, 2003
10.65
10.73
10.46
10.72
1,056,810
+0.08(+0.76%)
Jul 17, 2003
10.57
10.70
10.49
10.64
1,083,828
-0.01(-0.08%)
Jul 16, 2003
10.70
10.70
10.50
10.65
626,414
+0.02(+0.17%)
Jul 15, 2003
10.63
10.74
10.48
10.63
928,837
-0.04(-0.42%)
Jul 14, 2003
10.72
10.78
10.34
10.68
644,093
-0.04(-0.42%)
Jul 11, 2003
10.47
10.79
10.34
10.72
798,751
+0.26(+2.49%)
Jul 10, 2003
10.73
10.73
10.31
10.46
915,495
-0.27(-2.51%)
Jul 09, 2003
10.25
10.77
10.18
10.73
2,256,716
+0.58(+5.67%)
Jul 08, 2003
10.21
10.35
10.03
10.15
1,175,667
-0.05(-0.53%)
Jul 07, 2003
9.893
10.25
9.893
10.21
1,416,382
+0.34(+3.46%)
Jul 03, 2003
9.992
10.03
9.803
9.866
378,472
-0.18(-1.79%)
Jul 02, 2003
9.893
10.20
9.803
10.05
1,312,313
+0.16(+1.64%)
Jul 01, 2003
9.893
10.07
9.714
9.884
1,103,841
+0.13(+1.38%)
Jun 30, 2003
10.25
10.28
9.615
9.750
1,138,753
-0.29(-2.87%)
Jun 27, 2003
9.956
10.15
9.732
10.04
1,396,368
+0.13(+1.27%)
Jun 26, 2003
9.642
9.929
9.525
9.911
1,093,612
+0.21(+2.13%)
Jun 25, 2003
9.624
9.938
9.534
9.705
717,252
+0.21(+2.18%)
Jun 24, 2003
9.669
9.669
9.354
9.498
1,201,462
-0.22(-2.31%)
Jun 23, 2003
9.714
9.803
9.435
9.723
835,664
-0.08(-0.83%)
Jun 20, 2003
9.723
9.848
9.606
9.803
804,866
+0.17(+1.77%)
Jun 19, 2003
9.651
9.992
9.633
9.633
614,740
-0.04(-0.46%)
Jun 18, 2003
9.696
9.893
9.444
9.678
547,807
-0.07(-0.74%)
Jun 17, 2003
9.965
9.974
9.642
9.750
573,935
+0.00(+0.00%)
Jun 16, 2003
9.444
9.983
9.435
9.750
760,281
+0.30(+3.14%)
Jun 13, 2003
9.615
9.759
9.300
9.453
562,149
-0.21(-2.14%)
Jun 12, 2003
9.579
9.768
9.543
9.660
669,554
+0.16(+1.70%)
Jun 11, 2003
9.624
9.669
9.399
9.498
660,326
-0.10(-1.03%)
Jun 10, 2003
9.102
9.777
9.093
9.597
809,202
+0.51(+5.64%)
Jun 09, 2003
9.291
9.354
9.003
9.084
652,431
-0.24(-2.60%)
Jun 06, 2003
9.705
9.884
9.318
9.327
1,502,883
-0.29(-2.99%)
Jun 05, 2003
9.444
9.714
9.120
9.615
1,081,938
+0.17(+1.81%)
Jun 04, 2003
8.904
9.714
8.904
9.444
3,040,791
+0.64(+7.25%)
Jun 03, 2003
8.814
8.814
8.616
8.805
697,461
-0.05(-0.61%)
Jun 02, 2003
8.679
8.976
8.661
8.859
1,169,885
+0.19(+2.18%)
May 30, 2003
8.607
8.778
8.454
8.670
1,001,329
+0.15(+1.80%)
May 29, 2003
8.203
8.679
8.203
8.517
2,082,045
+0.32(+3.95%)
May 28, 2003
8.050
8.319
8.050
8.194
1,073,933
+0.14(+1.79%)
May 27, 2003
7.717
8.068
7.510
8.050
1,029,125
+0.38(+4.92%)
May 23, 2003
7.663
7.861
7.573
7.672
319,544
-0.08(-1.04%)
May 22, 2003
7.537
7.798
7.465
7.753
456,524
+0.13(+1.65%)
May 21, 2003
7.375
7.672
7.375
7.627
338,335
+0.18(+2.42%)
May 20, 2003
7.510
7.789
7.384
7.447
555,590
-0.02(-0.24%)
May 19, 2003
8.005
8.023
7.402
7.465
504,556
-0.49(-6.21%)
May 16, 2003
8.068
8.086
7.852
7.960
747,494
-0.11(-1.34%)
May 15, 2003
7.780
8.077
7.780
8.068
1,646,645
+0.30(+3.82%)
May 14, 2003
7.690
7.915
7.690
7.771
794,081
-0.04(-0.46%)
May 13, 2003
7.555
8.005
7.555
7.807
1,258,611
+0.39(+5.21%)
May 12, 2003
7.420
7.627
7.375
7.420
668,776
+0.01(+0.12%)
May 09, 2003
7.348
7.483
7.321
7.411
508,558
+0.06(+0.86%)
May 08, 2003
7.240
7.420
7.204
7.348
435,732
+0.07(+0.99%)
May 07, 2003
7.285
7.393
7.177
7.276
603,288
-0.01(-0.12%)
May 06, 2003
7.303
7.465
7.258
7.285
681,562
-0.02(-0.25%)
May 05, 2003
7.420
7.474
7.294
7.303
492,214
-0.12(-1.58%)
May 02, 2003
7.357
7.474
7.312
7.420
749,385
+0.09(+1.23%)
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
.