LOUISIANA-PACIFIC $20.16

up +0.76


17/5/2013 05:17 PM  |  NYSE : LPX  |  Industries : Manufacturing / Clay Product and Refractory Manufacturing
Type:

LPX historical data

Date Open High Low Close Volume
3/7/2012 7.92 7.94 7.73 7.92 22543
3/6/2012 7.98 8.00 7.78 7.91 29400
3/5/2012 7.96 8.26 7.96 8.10 28158
3/2/2012 8.01 8.21 7.95 8.00 31266
3/1/2012 8.27 8.35 8.02 8.06 21062
2/29/2012 8.28 8.48 8.09 8.17 31001
2/28/2012 8.10 8.32 8.09 8.26 20880
2/27/2012 7.81 8.19 7.73 8.14 21435
2/24/2012 7.71 7.93 7.67 7.90 18147
2/23/2012 7.78 7.99 7.67 7.68 64194
2/22/2012 7.90 7.95 7.73 7.78 33899
2/21/2012 8.15 8.19 7.86 7.93 28046
2/17/2012 8.11 8.15 7.91 8.07 23338
2/16/2012 7.88 8.25 7.66 8.10 81617
2/15/2012 8.04 8.07 7.89 7.91 23315
2/14/2012 8.05 8.11 7.84 7.98 27457
2/13/2012 8.17 8.25 7.99 8.12 27342
2/10/2012 8.07 8.25 8.04 8.06 26077
2/9/2012 8.06 8.27 7.84 8.26 60911
2/8/2012 8.08 8.12 7.76 8.04 105843
2/7/2012 8.52 8.74 8.26 8.26 53219
2/6/2012 8.93 9.02 8.75 8.88 19848
2/3/2012 9.02 9.27 8.93 8.97 32851
2/2/2012 8.63 8.89 8.60 8.84 19817
2/1/2012 8.62 8.88 8.51 8.59 30256
1/31/2012 9.19 9.31 8.46 8.52 45062
1/30/2012 8.95 9.24 8.87 9.10 21435
1/27/2012 9.14 9.26 9.04 9.06 22991
1/26/2012 9.42 9.42 9.12 9.22 16429
1/25/2012 9.38 9.47 9.18 9.33 19102
1/24/2012 9.28 9.43 9.13 9.40 14139
1/23/2012 9.18 9.43 9.05 9.35 26874
1/20/2012 9.47 9.50 9.11 9.22 26431
1/19/2012 9.04 9.70 9.00 9.48 53549
1/18/2012 8.49 9.05 8.46 9.02 26411
1/17/2012 8.92 9.01 8.48 8.50 17692
1/13/2012 8.53 8.78 8.37 8.77 19254
1/12/2012 8.70 8.76 8.51 8.73 11130
1/11/2012 8.07 8.79 8.06 8.66 29268
1/10/2012 8.23 8.32 8.05 8.13 25762
1/9/2012 8.11 8.22 8.05 8.09 16623
1/6/2012 8.50 8.55 8.08 8.10 29748
1/5/2012 8.20 8.59 8.04 8.47 19452
1/4/2012 8.20 8.33 8.00 8.29 9822
1/3/2012 8.38 8.40 8.09 8.24 16454
12/30/2011 8.16 8.25 8.07 8.07 9012
12/29/2011 7.96 8.24 7.96 8.21 13558
12/28/2011 7.99 7.99 7.75 7.91 12086
12/27/2011 8.06 8.10 7.94 8.02 8116
12/23/2011 8.16 8.17 8.05 8.10 7887
12/22/2011 7.90 8.15 7.81 8.11 17840
12/21/2011 7.78 7.93 7.60 7.87 16402
12/20/2011 7.42 7.86 7.41 7.82 16913
12/19/2011 7.13 7.58 7.11 7.19 27096
12/16/2011 7.49 7.82 7.49 7.61 28582
12/15/2011 7.27 7.57 7.27 7.53 20164
12/14/2011 7.20 7.32 7.09 7.12 30171
12/13/2011 7.81 7.94 7.21 7.27 22549
12/12/2011 7.66 7.71 7.51 7.70 17307
12/9/2011 7.47 7.90 7.46 7.85 19716
12/8/2011 7.69 7.72 7.40 7.44 18695
12/7/2011 7.45 7.83 7.29 7.77 22904
12/6/2011 7.59 7.75 7.43 7.52 39673
12/5/2011 8.09 8.10 7.68 7.75 29006
12/2/2011 7.99 8.15 7.80 7.87 33765
12/1/2011 7.98 8.25 7.79 8.18 41110
11/30/2011 7.37 8.00 7.34 7.98 61354
11/29/2011 6.81 7.11 6.72 7.07 19657
11/28/2011 6.81 6.93 6.68 6.73 42803
11/25/2011 6.40 6.62 6.34 6.42 9160
11/23/2011 6.68 6.69 6.44 6.46 17713
11/22/2011 7.02 7.09 6.75 6.82 21515
11/21/2011 7.08 7.10 6.81 7.05 20810
11/18/2011 7.23 7.31 7.07 7.21 21371
11/17/2011 7.25 7.50 7.05 7.18 39491
11/16/2011 6.91 7.45 6.83 7.13 32802
11/15/2011 6.76 7.07 6.72 7.03 22685
11/14/2011 6.75 6.89 6.73 6.82 17494
11/11/2011 6.59 6.84 6.54 6.78 22056
11/10/2011 6.59 6.70 6.33 6.46 29042
11/9/2011 6.60 6.72 6.41 6.43 29791
11/8/2011 6.74 6.92 6.41 6.89 33352
11/7/2011 6.61 6.76 6.41 6.67 22865
11/4/2011 6.59 6.77 6.51 6.69 13555
11/3/2011 6.49 6.72 6.25 6.71 29503
11/2/2011 6.44 6.52 6.25 6.35 38919
11/1/2011 6.30 6.60 6.24 6.31 31414
10/31/2011 6.90 6.90 6.65 6.65 21183
10/28/2011 7.15 7.29 6.95 7.01 24187
10/27/2011 6.90 7.33 6.77 7.23 58292
10/26/2011 6.54 6.67 6.26 6.60 19780
10/25/2011 6.84 6.93 6.38 6.39 25286
10/24/2011 6.72 6.99 6.66 6.95 25494
10/21/2011 6.56 6.68 6.37 6.66 38993
10/20/2011 6.36 6.42 6.02 6.40 22707
10/19/2011 6.28 6.46 6.21 6.37 40743
10/18/2011 5.90 6.31 5.72 6.31 28476
10/17/2011 6.24 6.30 5.85 5.87 21127
10/14/2011 6.06 6.36 6.03 6.34 30821
10/13/2011 5.96 6.01 5.75 5.97 32932
Marketplace
Trading Center