LPX - Louisiana-Pacific Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201726.6126.9826.5526.6726.674,297,740
Dec 14, 201726.8727.0726.4026.5226.521,810,000
Dec 13, 201726.3327.0526.3026.8526.851,024,600
Dec 12, 201726.9327.1326.5226.5226.521,706,800
Dec 11, 201727.2127.2526.8226.8426.841,248,300
Dec 08, 201727.0727.1826.8427.0727.071,039,200
Dec 07, 201726.2626.9526.2526.8726.871,732,400
Dec 06, 201726.3326.6226.2226.3826.381,458,000
Dec 05, 201726.5926.8526.3826.3926.391,868,600
Dec 04, 201727.1727.2626.3726.4926.492,116,200
Dec 01, 201727.6827.7426.6226.9526.952,330,900
Nov 30, 201727.7027.9927.3527.6127.612,451,200
Nov 29, 201727.8728.1427.5027.6027.601,856,800
Nov 28, 201727.3127.9027.2827.9027.901,574,600
Nov 27, 201727.2327.3327.0027.2027.201,810,700
Nov 24, 201727.2727.4927.1227.3327.33499,100
Nov 22, 201727.2927.4427.0327.1127.11815,300
Nov 21, 201727.1027.3226.9627.2527.251,207,400
Nov 20, 201726.7226.9326.6626.8926.891,942,200
Nov 17, 201726.4226.9826.3626.7526.751,248,500
Nov 16, 201726.1126.7325.7526.5426.542,071,500
Nov 15, 201726.3826.5426.0726.1626.162,468,200
Nov 14, 201726.7826.9426.5326.6126.611,414,900
Nov 13, 201726.4627.0226.2726.7926.791,507,300
Nov 10, 201726.5726.8626.2826.5026.501,527,900
Nov 09, 201726.7327.1326.5626.8326.831,859,900
Nov 08, 201726.6626.9426.4326.8126.812,255,200
Nov 07, 201726.4626.8026.1026.7426.742,590,300
Nov 06, 201726.2626.7325.5725.9725.975,218,000
Nov 03, 201726.9927.4326.9927.2927.292,645,800
Nov 02, 201727.0627.2026.6227.0427.041,809,700
Nov 01, 201727.4227.6927.1127.1227.121,368,000
Oct 31, 201727.2427.4327.0827.1827.181,572,600
Oct 30, 201726.8627.1826.6926.9926.991,776,900
Oct 27, 201727.2527.2526.7626.8826.882,561,300
Oct 26, 201727.1527.5426.9627.4427.441,559,700
Oct 25, 201727.7127.7926.9127.1527.151,905,900
Oct 24, 201727.8928.0027.2927.9027.901,736,900
Oct 23, 201727.8027.9727.6027.7127.711,123,000
Oct 20, 201727.8628.2227.1227.7127.712,313,500
Oct 19, 201727.6027.7427.2927.6627.661,068,100
Oct 18, 201728.5028.6027.5527.7027.701,677,600
Oct 17, 201728.2528.5028.2228.4628.461,099,000
Oct 16, 201728.5328.6328.1228.2828.28818,500
Oct 13, 201728.4128.6528.2028.3228.321,974,900
Oct 12, 201728.0628.3927.9628.2828.28996,400
Oct 11, 201727.9928.1827.7928.1028.10954,200
Oct 10, 201728.0028.1327.8127.9927.991,327,200
Oct 09, 201728.1828.3427.7827.8527.85930,500
Oct 06, 201727.5928.1027.5828.0528.052,434,000
Oct 05, 201728.1128.2727.7727.7827.781,356,900
Oct 04, 201727.6828.1727.6828.0828.081,608,100
Oct 03, 201727.5327.8327.4227.7227.721,927,800
Oct 02, 201727.2228.0027.1627.6127.613,445,800
Sep 29, 201727.2127.6826.7727.0827.084,448,800
Sep 28, 201728.3128.8128.3028.5728.572,482,300
Sep 27, 201729.3229.4428.3228.5528.553,368,600
Sep 26, 201729.1329.2628.8729.1429.142,140,000
Sep 25, 201728.6529.0928.4729.0829.081,930,200
Sep 22, 201728.0328.4927.9428.4428.441,175,800
Sep 21, 201727.8028.0527.5227.9127.911,004,500
Sep 20, 201727.4627.9727.4627.8427.841,540,200
Sep 19, 201727.2127.4727.1727.4127.411,503,200
Sep 18, 201726.9627.2526.8727.2127.212,148,000
Sep 15, 201726.8426.9326.5526.8626.862,838,800
Sep 14, 201726.6827.0226.5726.7926.791,803,200
Sep 13, 201727.1027.1726.4826.7026.702,964,300
Sep 12, 201726.8327.2026.8127.0627.061,850,700
Sep 11, 201726.6926.9926.3426.7226.723,741,200
Sep 08, 201727.6027.7527.1127.3727.373,836,800
Sep 07, 201726.6127.4726.6127.3427.343,783,400
Sep 06, 201725.8126.4725.7326.4726.473,653,000
Sep 05, 201726.0626.2725.3725.6425.642,704,300
Sep 01, 201725.7925.9325.5225.9225.921,434,900
Aug 31, 201724.9525.5124.9325.4825.482,437,000
Aug 30, 201724.5124.7624.4124.7024.701,435,500
Aug 29, 201724.1424.6724.1324.6024.602,307,400
Aug 28, 201723.9724.4223.9124.3924.392,933,300
Aug 25, 201723.6223.8823.3923.8123.811,644,500
Aug 24, 201723.5123.6223.4223.5423.541,878,100
Aug 23, 201723.8423.9523.4523.4523.451,360,700
Aug 22, 201723.9924.1023.8923.9823.981,577,500
Aug 21, 201724.0324.1523.8823.9023.90989,500
Aug 18, 201723.6024.1123.5624.0824.082,082,900
Aug 17, 201723.9924.2623.7123.7223.721,331,700
Aug 16, 201724.4124.5524.0524.0724.071,698,900
Aug 15, 201724.4324.6824.2824.3424.34688,600
Aug 14, 201724.2924.5524.2624.3924.391,373,700
Aug 11, 201723.8524.1823.7024.0824.081,397,500
Aug 10, 201724.2224.2423.9323.9923.991,559,200
Aug 09, 201724.3624.5224.2124.3024.301,304,000
Aug 08, 201724.7424.9324.4724.5024.501,174,100
Aug 07, 201724.5724.9024.5024.7724.771,793,800
Aug 04, 201724.5024.6524.3124.4824.482,157,200
Aug 03, 201724.2024.5024.0324.3924.392,243,500
Aug 02, 201724.3824.9824.1324.1324.133,984,100
Aug 01, 201724.8726.0524.1824.2324.232,801,300
Jul 31, 201725.1625.2724.7225.1125.113,108,700
Jul 28, 201725.0925.1924.6025.0525.051,555,500
Jul 27, 201725.1925.2824.8825.1825.181,210,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...