LPX - Louisiana-Pacific Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201924.7825.2224.6624.8624.861,357,900
Sep 17, 201924.5824.8524.3924.7824.781,092,800
Sep 16, 201925.1325.2824.5824.7624.761,118,600
Sep 13, 201925.1525.3824.9925.1325.131,749,800
Sep 12, 201924.9025.1524.6024.9024.901,953,500
Sep 11, 201924.0724.8823.7624.8524.852,695,900
Sep 10, 201923.7224.0223.7024.0124.011,418,700
Sep 09, 201923.4523.8723.3823.6623.661,371,500
Sep 06, 201923.4323.7123.2523.3223.321,900,800
Sep 05, 201923.4323.6723.2023.3223.321,824,300
Sep 04, 201923.4023.4923.1023.2223.221,843,900
Sep 03, 201923.6223.7823.0323.1023.102,383,100
Aug 30, 201923.7024.1423.6724.0424.042,003,900
Aug 29, 201923.5023.9923.3223.6723.671,723,000
Aug 28, 201922.2823.0922.1923.0523.051,621,200
Aug 27, 201922.7122.9022.2222.3622.362,035,100
Aug 26, 201922.1222.5222.0122.5222.521,169,200
Aug 23, 201922.4822.7621.8221.9321.931,943,800
Aug 22, 201922.7722.9422.4622.5822.581,471,900
Aug 21, 201922.7222.9122.5522.7122.711,750,100
Aug 20, 201922.8322.8522.2822.4522.452,490,800
Aug 19, 201923.5223.5222.8322.8822.881,399,500
Aug 16, 201922.7523.3522.6223.3123.311,606,600
Aug 16, 20190.135 Dividend
Aug 15, 201922.6622.9722.5122.7622.632,288,400
Aug 14, 201922.4822.8322.4722.5922.461,828,000
Aug 13, 201921.9022.9421.9022.8622.722,536,800
Aug 12, 201922.6122.6722.0022.0821.952,080,500
Aug 09, 201922.8523.1722.6622.7822.642,686,800
Aug 08, 201922.6023.0522.1322.9722.833,168,200
Aug 07, 201922.6322.7922.1222.5822.453,662,100
Aug 06, 201923.5023.6922.6023.1022.968,029,400
Aug 05, 201924.9125.1824.7424.8224.672,267,500
Aug 02, 201925.6525.6825.1525.2325.081,984,100
Aug 01, 201926.0626.4225.5825.7125.561,709,600
Jul 31, 201926.7726.8625.9926.1425.981,449,200
Jul 30, 201926.1726.8026.1726.7526.59915,000
Jul 29, 201926.5926.7126.1526.3926.231,000,600
Jul 26, 201926.3826.7526.2726.5926.431,023,300
Jul 25, 201926.5426.7626.2726.3226.161,642,000
Jul 24, 201925.9526.5525.9526.4826.321,037,300
Jul 23, 201926.0726.4225.9926.0925.94935,900
Jul 22, 201926.1726.3325.9626.0125.861,033,100
Jul 19, 201926.0226.3326.0026.0325.88824,900
Jul 18, 201925.9626.1225.7926.0525.90666,400
Jul 17, 201926.1626.2225.7625.9125.761,142,800
Jul 16, 201926.1126.3525.9326.2126.051,121,200
Jul 15, 201925.9026.2225.7126.1726.011,446,100
Jul 12, 201925.7025.9925.7025.8625.711,281,400
Jul 11, 201925.9425.9925.5625.8125.661,237,000
Jul 10, 201926.3026.3725.9025.9125.76931,300
Jul 09, 201926.4726.5625.7926.1926.032,586,800
Jul 08, 201926.5626.6726.3826.4426.28771,500
Jul 05, 201926.4726.7426.3226.6026.441,093,500
Jul 03, 201926.5226.6826.2626.6526.49508,100
Jul 02, 201926.3226.4926.1726.4426.28729,800
Jul 01, 201926.3526.4626.1326.3826.22905,200
Jun 28, 201925.9926.2925.9926.2226.063,625,100
Jun 27, 201925.7726.1525.7125.9725.821,284,600
Jun 26, 201925.7425.8325.4425.6425.491,416,800
Jun 25, 201925.7125.8725.4925.6425.491,326,100
Jun 24, 201925.3125.6725.0825.5625.411,189,300
Jun 21, 201925.2925.3824.7925.2925.143,023,900
Jun 20, 201925.3525.4925.1125.4425.292,178,300
Jun 19, 201925.5125.5124.8325.0824.932,164,500
Jun 18, 201925.6025.9225.4325.5125.362,191,900
Jun 17, 201925.6825.8325.4125.5225.371,855,100
Jun 14, 201925.3226.0625.3225.6825.534,704,600
Jun 13, 201924.7324.8924.4324.8724.722,963,000
Jun 12, 201924.0524.6724.0124.6024.452,776,300
Jun 11, 201924.2524.3823.9223.9823.842,657,100
Jun 10, 201923.8524.2723.8524.0323.892,060,100
Jun 07, 201923.9124.0523.5623.7923.652,136,600
Jun 06, 201923.5823.9723.5623.8723.731,813,600
Jun 05, 201923.7323.9223.5223.6523.513,078,000
Jun 04, 201923.3623.7623.3023.6923.553,103,400
Jun 03, 201922.7323.2422.5723.1122.972,610,600
May 31, 201922.5223.1722.4422.8222.683,342,200
May 30, 201922.9323.0922.3622.7622.632,954,600
May 29, 201922.5423.1522.4422.9722.832,536,700
May 28, 201922.8122.9622.6322.7222.594,940,200
May 24, 201923.0123.1822.8022.9422.801,975,600
May 23, 201923.0323.2322.7222.9022.762,745,100
May 22, 201923.7523.8223.3623.3623.221,979,500
May 21, 201923.5824.2023.4723.9323.792,347,900
May 20, 201924.2224.2223.2923.4923.352,580,400
May 20, 20190.135 Dividend
May 17, 201924.1424.2323.5124.0123.732,996,700
May 16, 201924.6324.7024.2624.3024.02899,300
May 15, 201924.0424.5523.8824.5224.242,130,700
May 14, 201924.3124.4524.2224.3124.031,110,800
May 13, 201924.4124.5824.1224.2423.962,144,900
May 10, 201924.9024.9124.1324.8424.551,970,700
May 09, 201924.2824.9324.0324.9124.622,446,900
May 08, 201924.0824.9923.8624.5324.254,080,900
May 07, 201925.1926.2524.0724.2023.924,164,500
May 06, 201925.0425.6225.0425.3925.102,472,900
May 03, 201924.9225.4524.8825.4325.141,578,300
May 02, 201924.7425.0124.5124.7324.452,167,000
May 01, 201925.1125.2724.7824.7824.492,409,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...