LOUISIANA-PACIFIC $18.96

down -0.95


22/5/2013 04:22 PM  |  NYSE : LPX  |  Industries : Manufacturing / Clay Product and Refractory Manufacturing
Type:

LPX historical data

Date Open High Low Close Volume
5/21/2013 20.17 20.24 19.63 19.91 15221
5/20/2013 20.07 20.35 19.94 20.11 21334
5/17/2013 19.57 20.25 19.46 20.16 23177
5/16/2013 20.07 20.11 19.30 19.40 19840
5/15/2013 19.63 20.30 19.54 20.09 23270
5/14/2013 19.40 19.76 19.40 19.74 12904
5/13/2013 19.44 19.58 19.31 19.46 15477
5/10/2013 19.53 19.74 19.29 19.58 16752
5/9/2013 19.69 19.91 19.35 19.60 26158
5/8/2013 19.25 19.82 19.03 19.73 44854
5/7/2013 18.29 18.98 17.98 18.88 34936
5/6/2013 18.15 18.86 18.01 18.77 29281
5/3/2013 18.25 19.03 18.01 18.14 41955
5/2/2013 17.48 18.08 17.38 17.91 18387
5/1/2013 17.95 18.15 17.37 17.46 33272
4/30/2013 18.22 18.28 17.83 18.12 16688
4/29/2013 18.19 18.55 18.10 18.16 15773
4/26/2013 18.39 18.79 17.80 18.06 34680
4/25/2013 18.50 18.87 18.22 18.31 24679
4/24/2013 17.87 18.47 17.71 18.37 31301
4/23/2013 18.07 18.48 17.60 17.75 31786
4/22/2013 17.40 18.19 17.11 18.09 31625
4/19/2013 17.87 18.47 17.27 17.37 58292
4/18/2013 17.92 18.15 17.51 17.80 28478
4/17/2013 18.26 18.35 17.51 17.91 31553
4/16/2013 18.48 18.85 18.19 18.51 44391
4/15/2013 19.48 19.50 17.83 18.05 77213
4/12/2013 19.99 20.31 19.68 19.69 20875
4/11/2013 20.00 20.52 19.96 20.13 21525
4/10/2013 20.60 20.74 19.84 20.00 38479
4/9/2013 20.74 20.77 20.28 20.52 13517
4/8/2013 20.72 20.80 20.16 20.58 24006
4/5/2013 19.63 21.25 19.26 20.70 54160
4/4/2013 19.76 20.23 19.71 20.08 17087
4/3/2013 20.61 20.66 19.65 19.76 32928
4/2/2013 20.97 21.24 20.56 20.60 14637
4/1/2013 21.53 21.70 20.68 20.82 22820
3/28/2013 21.53 21.81 21.42 21.60 12970
3/27/2013 21.32 21.54 20.93 21.46 13281
3/26/2013 21.70 21.81 21.35 21.51 11284
3/25/2013 21.99 22.46 21.29 21.60 17673
3/22/2013 22.07 22.17 21.77 21.94 8729
3/21/2013 22.03 22.55 21.90 22.01 20423
3/20/2013 21.76 22.18 21.76 22.16 17130
3/19/2013 21.67 21.88 21.13 21.54 21046
3/18/2013 21.29 21.92 21.24 21.65 19878
3/15/2013 21.87 22.19 21.67 21.69 31813
3/14/2013 21.68 21.95 21.50 21.90 16311
3/13/2013 21.62 21.70 21.39 21.56 16922
3/12/2013 22.08 22.24 21.53 21.66 17527
3/11/2013 22.04 22.30 21.74 22.18 16289
3/8/2013 21.84 22.12 21.61 22.06 14671
3/7/2013 21.37 21.81 21.18 21.75 15365
3/6/2013 21.91 21.93 21.33 21.41 15145
3/5/2013 21.77 22.04 21.62 21.80 16876
3/4/2013 21.15 21.73 21.09 21.60 17591
3/1/2013 20.74 21.51 20.32 21.31 24661
2/28/2013 20.99 21.25 20.89 20.97 21473
2/27/2013 20.70 21.05 20.68 20.98 24412
2/26/2013 20.19 20.80 20.03 20.70 32366
2/25/2013 21.37 21.41 20.00 20.02 28887
2/22/2013 20.77 21.42 20.72 21.28 18552
2/21/2013 20.47 21.11 20.28 20.54 27284
2/20/2013 21.82 22.00 20.56 20.57 54535
2/19/2013 21.76 22.13 21.39 21.90 23998
2/15/2013 21.34 22.00 21.34 21.79 21113
2/14/2013 21.55 21.66 21.26 21.31 14274
2/13/2013 21.45 21.75 21.30 21.61 21799
2/12/2013 21.10 21.74 20.89 21.45 26496
2/11/2013 20.44 21.37 20.37 21.21 33654
2/8/2013 19.70 20.60 19.68 20.45 38338
2/7/2013 20.24 20.62 19.79 20.49 51709
2/6/2013 20.27 20.48 20.14 20.24 30218
2/5/2013 20.20 20.47 20.00 20.35 30572
2/4/2013 19.68 20.25 19.68 19.96 28382
2/1/2013 20.01 20.14 19.74 19.79 32299
1/31/2013 19.39 19.77 19.13 19.43 33480
1/30/2013 20.62 20.69 19.35 19.50 40848
1/29/2013 20.32 20.83 20.21 20.68 33508
1/28/2013 20.94 21.05 20.21 20.40 21260
1/25/2013 21.00 21.12 20.67 20.90 31188
1/24/2013 21.12 21.60 20.80 20.86 31550
1/23/2013 21.09 21.25 20.98 21.03 17287
1/22/2013 21.00 21.11 20.70 21.10 21065
1/18/2013 20.68 21.01 20.64 21.00 23202
1/17/2013 20.30 20.95 20.27 20.74 20837
1/16/2013 20.26 20.34 19.92 20.12 22416
1/15/2013 20.10 20.74 20.00 20.28 21728
1/14/2013 20.53 20.57 20.13 20.22 25275
1/11/2013 20.78 20.85 20.48 20.75 14173
1/10/2013 21.15 21.15 20.42 20.71 17716
1/9/2013 20.97 21.39 20.92 21.03 32080
1/8/2013 20.32 20.95 20.22 20.95 22427
1/7/2013 20.26 20.41 20.00 20.31 19444
1/4/2013 20.23 20.56 20.08 20.45 19242
1/3/2013 19.69 20.30 19.51 20.07 26567
1/2/2013 20.06 20.07 18.93 19.70 46924
12/31/2012 18.49 19.34 18.46 19.32 26285
12/28/2012 18.53 18.72 18.38 18.56 12401
12/27/2012 18.66 18.82 18.29 18.71 10709
Marketplace
Trading Center