Louisiana-Pacific Corp $15.39

up +0.04


16/4/2014 06:40 PM  |  NYSE : LPX  
Industries : Wholesale / Building Materials Wholesale
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LPX historical data

Date Open High Low Close Volume
6/24/201314.9715.3814.5715.206,394,290
6/21/201315.9816.1615.2015.216,297,280
6/20/201316.1116.2115.6515.933,854,730
6/19/201317.1317.1816.2916.453,201,620
6/18/201317.1217.2616.8017.092,078,470
6/17/201316.9317.2216.8117.111,924,840
6/14/201317.0717.1316.6616.723,160,950
6/13/201315.9217.2515.8817.134,154,370
6/12/201316.4716.5215.8415.902,020,960
6/11/201316.4016.5516.1516.261,923,850
6/10/201316.7916.9016.3716.762,266,610
6/7/201317.0217.3116.5716.735,169,230
6/6/201316.3616.9316.2216.834,102,540
6/5/201316.8416.9316.3916.415,162,360
6/4/201317.3117.5516.6016.944,211,860
6/3/201317.5817.6216.4017.348,019,150
5/31/201317.8918.3417.5617.574,246,000
5/30/201318.3918.5117.9018.002,803,890
5/29/201318.7018.8118.1718.331,958,400
5/28/201319.0019.4318.7118.972,206,620
5/24/201318.9818.9818.3818.593,743,980
5/23/201318.7419.0918.3519.074,705,660
5/22/201320.0120.2018.6918.963,451,250
5/21/201320.1720.2419.6319.911,522,740
5/20/201320.0720.3519.9420.112,133,390
5/17/201319.5720.2519.4620.162,317,670
5/16/201320.0720.1119.3019.401,983,950
5/15/201319.6320.3019.5420.092,329,330
5/14/201319.4019.7619.4019.741,290,320
5/13/201319.4419.5819.3119.461,547,620
5/10/201319.5319.7419.2919.581,675,130
5/9/201319.6919.9119.3519.602,616,170
5/8/201319.2519.8219.0319.734,485,600
5/7/201318.2918.9817.9818.883,493,580
5/6/201318.1518.8618.0118.772,928,020
5/3/201318.2519.0318.0118.144,205,870
5/2/201317.4818.0817.3817.911,838,610
5/1/201317.9518.1517.3717.463,327,170
4/30/201318.2218.2817.8318.121,668,710
4/29/201318.1918.5518.1018.161,577,390
4/26/201318.3918.7917.8018.063,468,080
4/25/201318.5018.8718.2218.312,474,290
4/24/201317.8718.4717.7118.373,130,130
4/23/201318.0718.4817.6017.753,178,950
4/22/201317.4018.1917.1118.093,163,480
4/19/201317.8718.4717.2717.375,831,620
4/18/201317.9218.1517.5117.802,847,780
4/17/201318.2618.3517.5117.913,155,390
4/16/201318.4818.8518.1918.514,439,700
4/15/201319.4819.5017.8318.057,724,540
4/12/201319.9920.3119.6819.692,087,480
4/11/201320.0020.5219.9620.132,152,450
4/10/201320.6020.7419.8420.003,848,260
4/9/201320.7420.7720.2820.521,351,620
4/8/201320.7420.8020.1620.582,400,530
4/5/201319.6321.2519.2620.705,415,960
4/4/201319.7620.2319.7120.081,708,680
4/3/201320.6120.6619.6519.763,293,000
4/2/201320.9721.2420.5620.601,463,680
4/1/201321.5321.7020.6820.822,281,900
3/28/201321.5321.8121.4221.601,297,730
3/27/201321.3221.5420.9321.461,329,800
3/26/201321.7021.8121.3521.511,128,370
3/25/201321.9922.4621.2921.601,767,260
3/22/201322.0722.1721.7721.94876,660
3/21/201322.0322.5521.9022.012,042,290
3/20/201321.7622.1821.7622.161,713,040
3/19/201321.6721.8821.1321.542,105,730
3/18/201321.2921.9221.2421.651,987,760
3/15/201321.8722.1921.6721.693,181,840
3/14/201321.6821.9521.5021.901,635,910
3/13/201321.6221.7021.3921.561,692,120
3/12/201322.0822.2421.5321.661,752,610
3/11/201322.0422.3021.7422.181,628,840
3/8/201321.8422.1221.6122.061,467,050
3/7/201321.3721.8121.1821.751,536,470
3/6/201321.9121.9321.3321.411,514,620
3/5/201321.7722.0421.6221.801,687,780
3/4/201321.1521.7321.0921.601,759,080
3/1/201320.7421.5120.3221.312,466,090
2/28/201320.9921.2520.8920.972,147,340
2/27/201320.7021.0520.6820.982,441,360
2/26/201320.1920.8020.0320.703,237,370
2/25/201321.3721.4120.0020.022,888,620
2/22/201320.7721.4220.7221.281,855,690
2/21/201320.4721.1120.2820.542,728,350
2/20/201321.8222.0020.5620.575,453,420
2/19/201321.7622.1321.3921.902,402,180
2/15/201321.3422.0021.3421.792,111,230
2/14/201321.5521.6621.2621.311,427,560
2/13/201321.4521.7521.3021.612,179,860
2/12/201321.1021.7420.8921.452,649,550
2/11/201320.4421.3720.3721.213,365,360
2/8/201319.7020.6019.6820.453,834,220
2/7/201320.2420.6219.7920.495,172,540
2/6/201320.2720.4820.1420.243,021,790
2/5/201320.2020.4720.0020.353,057,140
2/4/201319.6820.2519.6819.962,838,120
2/1/201320.0120.1419.7419.793,230,550
1/31/201319.3919.7719.1319.433,348,430
Trading Center