LPX - Louisiana-Pacific Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201926.1726.3125.9626.1826.18347,158
Jul 19, 201926.0226.3326.0026.0326.03824,900
Jul 18, 201925.9626.1225.7926.0526.05666,400
Jul 17, 201926.1626.2225.7625.9125.911,142,800
Jul 16, 201926.1126.3525.9326.2126.211,121,200
Jul 15, 201925.9026.2225.7126.1726.171,446,100
Jul 12, 201925.7025.9925.7025.8625.861,281,400
Jul 11, 201925.9425.9925.5625.8125.811,237,000
Jul 10, 201926.3026.3725.9025.9125.91931,300
Jul 09, 201926.4726.5625.7926.1926.192,586,800
Jul 08, 201926.5626.6726.3826.4426.44771,500
Jul 05, 201926.4726.7426.3226.6026.601,093,500
Jul 03, 201926.5226.6826.2626.6526.65508,100
Jul 02, 201926.3226.4926.1726.4426.44729,800
Jul 01, 201926.3526.4626.1326.3826.38905,200
Jun 28, 201925.9926.2925.9926.2226.223,625,100
Jun 27, 201925.7726.1525.7125.9725.971,284,600
Jun 26, 201925.7425.8325.4425.6425.641,416,800
Jun 25, 201925.7125.8725.4925.6425.641,326,100
Jun 24, 201925.3125.6725.0825.5625.561,189,300
Jun 21, 201925.2925.3824.7925.2925.293,023,900
Jun 20, 201925.3525.4925.1125.4425.442,178,300
Jun 19, 201925.5125.5124.8325.0825.082,164,500
Jun 18, 201925.6025.9225.4325.5125.512,191,900
Jun 17, 201925.6825.8325.4125.5225.521,855,100
Jun 14, 201925.3226.0625.3225.6825.684,704,600
Jun 13, 201924.7324.8924.4324.8724.872,963,000
Jun 12, 201924.0524.6724.0124.6024.602,776,300
Jun 11, 201924.2524.3823.9223.9823.982,657,100
Jun 10, 201923.8524.2723.8524.0324.032,060,100
Jun 07, 201923.9124.0523.5623.7923.792,136,600
Jun 06, 201923.5823.9723.5623.8723.871,813,600
Jun 05, 201923.7323.9223.5223.6523.653,078,000
Jun 04, 201923.3623.7623.3023.6923.693,103,400
Jun 03, 201922.7323.2422.5723.1123.112,610,600
May 31, 201922.5223.1722.4422.8222.823,342,200
May 30, 201922.9323.0922.3622.7622.762,954,600
May 29, 201922.5423.1522.4422.9722.972,536,700
May 28, 201922.8122.9622.6322.7222.724,940,200
May 24, 201923.0123.1822.8022.9422.941,975,600
May 23, 201923.0323.2322.7222.9022.902,745,100
May 22, 201923.7523.8223.3623.3623.361,979,500
May 21, 201923.5824.2023.4723.9323.932,347,900
May 20, 201924.2224.2223.2923.4923.492,580,400
May 20, 20190.135 Dividend
May 17, 201924.1424.2323.5124.0123.882,996,700
May 16, 201924.6324.7024.2624.3024.16899,300
May 15, 201924.0424.5523.8824.5224.382,130,700
May 14, 201924.3124.4524.2224.3124.171,110,800
May 13, 201924.4124.5824.1224.2424.102,144,900
May 10, 201924.9024.9124.1324.8424.701,970,700
May 09, 201924.2824.9324.0324.9124.772,446,900
May 08, 201924.0824.9923.8624.5324.394,080,900
May 07, 201925.1926.2524.0724.2024.064,164,500
May 06, 201925.0425.6225.0425.3925.252,472,900
May 03, 201924.9225.4524.8825.4325.291,578,300
May 02, 201924.7425.0124.5124.7324.592,167,000
May 01, 201925.1125.2724.7824.7824.642,409,800
Apr 30, 201925.2925.5824.9325.0524.912,439,100
Apr 29, 201924.7924.8824.4724.7524.612,177,000
Apr 26, 201924.4524.8324.3024.7924.651,581,800
Apr 25, 201923.9924.5323.8924.3124.173,271,000
Apr 24, 201924.1124.3223.7824.0823.941,547,400
Apr 23, 201923.9224.5223.7724.0123.882,090,100
Apr 22, 201924.5624.6923.6823.8923.762,107,500
Apr 18, 201924.6524.8624.5724.7224.581,567,400
Apr 17, 201925.1925.2124.6224.6824.541,913,200
Apr 16, 201925.2825.4224.9825.2025.061,102,200
Apr 15, 201925.0525.4024.9525.3025.161,382,000
Apr 12, 201925.3125.4524.8024.9824.841,426,500
Apr 11, 201924.9725.4024.8925.2025.061,465,700
Apr 10, 201925.0625.1124.7024.9524.811,644,700
Apr 09, 201925.1625.2624.8625.0824.942,226,600
Apr 08, 201925.3325.3725.1225.2625.122,190,100
Apr 05, 201925.1025.7524.8225.4225.286,072,500
Apr 04, 201924.2524.5024.0124.1924.051,991,200
Apr 03, 201924.3724.4324.0724.2024.061,300,200
Apr 02, 201924.4024.4323.9524.1323.991,863,800
Apr 01, 201924.5624.6823.9924.4124.273,240,000
Mar 29, 201924.8825.0924.3424.3824.242,482,200
Mar 28, 201924.3224.7624.3024.7324.591,661,700
Mar 27, 201923.9824.3123.8924.2124.071,171,000
Mar 26, 201923.9124.1423.7223.9323.80998,900
Mar 25, 201923.7424.0223.5923.7423.611,884,900
Mar 22, 201924.2424.3223.7923.7923.662,015,900
Mar 21, 201924.0224.6023.9724.4424.301,598,800
Mar 20, 201924.6524.6624.0624.1524.012,602,900
Mar 19, 201924.8425.2824.6524.7024.561,853,200
Mar 18, 201924.6224.8124.4624.7424.602,231,400
Mar 15, 201924.5024.7124.4424.6324.494,045,900
Mar 14, 201924.5224.7124.2624.4524.312,529,500
Mar 13, 201925.1525.2524.4224.5124.373,048,300
Mar 12, 201925.6525.7125.0125.0424.901,640,100
Mar 11, 201925.3626.1125.3625.7325.592,541,600
Mar 08, 201924.6625.3224.5225.2625.121,890,000
Mar 07, 201924.8424.9924.6324.7824.641,093,400
Mar 06, 201924.8325.2224.5924.8824.741,963,800
Mar 05, 201925.1425.4024.8924.8924.751,740,400
Mar 04, 201925.4725.6424.8925.1825.042,193,500
Mar 01, 201925.5025.6925.1925.4725.331,977,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...