Louisiana-Pacific Corporation Historical Stock Prices

LPX 
$16.13
*  
0.25
1.57%
Get LPX Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading LPX now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    LPX Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-JUN-2015 TO 03-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  16  16.335  15.88  16.13 1,146,727
09/03/2015 15.94 16.335 15.88 16.13 1,164,486
09/02/2015 16.18 16.19 15.56 15.88 1,785,371
09/01/2015 16.14 16.31 15.89 15.97 1,793,342
08/31/2015 16.17 16.74 16.14 16.44 2,743,281
08/28/2015 16.08 16.37 15.92 16.37 2,030,558
08/27/2015 15.98 16.47 15.85 16.12 2,914,132
08/26/2015 15.52 15.85 14.98 15.82 3,615,566
08/25/2015 16.08 16.11 15.25 15.26 2,431,240
08/24/2015 15.16 16.25 15.015 15.59 2,774,817
08/21/2015 15.85 16.255 15.68 16.1 2,850,336
08/20/2015 16.64 16.865 16.19 16.27 2,494,698
08/19/2015 17.07 17.09 16.54 16.82 1,966,577
08/18/2015 17.06 17.535 16.94 17.16 3,338,463
08/17/2015 16.55 17.08 16.485 17.02 1,543,856
08/14/2015 16 16.66 15.96 16.62 1,659,198
08/13/2015 16.32 16.386 15.94 16.05 902,226
08/12/2015 16.11 16.52 16.05 16.39 1,535,730
08/11/2015 16.42 16.51 16.135 16.24 2,158,163
08/10/2015 15.98 16.74 15.95 16.59 2,143,941
08/07/2015 15.75 15.99 15.44 15.86 2,603,388
08/06/2015 15.65 15.85 15.51 15.81 1,706,127
08/05/2015 15.71 15.99 15.4 15.6 2,204,076
08/04/2015 14.26 16.11 14.05 15.71 4,118,163
08/03/2015 14.77 15.21 14.53 15.04 5,534,752
07/31/2015 14.65 14.8 14.58 14.74 2,125,310
07/30/2015 14.36 14.66 14.32 14.62 1,456,752
07/29/2015 14.34 14.57 14.155 14.44 1,638,062
07/28/2015 14.27 14.52 14.07 14.4 1,799,697
07/27/2015 14.38 14.575 14.125 14.21 2,292,992
07/24/2015 15 15.07 14.46 14.49 2,788,154
07/23/2015 15.2 15.32 15 15.03 1,942,843
07/22/2015 15.38 15.605 15.17 15.17 2,603,983
07/21/2015 15.69 15.78 15.31 15.43 1,870,480
07/20/2015 15.95 15.96 15.62 15.74 1,361,059
07/17/2015 15.89 16.06 15.82 15.94 1,853,587
07/16/2015 16.11 16.28 15.9 15.93 1,311,930
07/15/2015 16.41 16.46 15.945 15.97 1,987,780
07/14/2015 16.39 16.51 16.332 16.41 875,449
07/13/2015 16.5 16.64 16.32 16.4 1,368,318
07/10/2015 16.31 16.49 16.27 16.41 1,096,731
07/09/2015 16.49 16.54 16.115 16.13 1,172,189
07/08/2015 16.72 16.76 16.17 16.28 1,908,004
07/07/2015 16.76 16.87 16.405 16.87 1,343,996
07/06/2015 16.71 17.09 16.66 16.8 1,013,303
07/02/2015 16.9 17.05 16.81 16.84 1,063,824
07/01/2015 17.19 17.19 16.85 16.88 1,541,927
06/30/2015 16.94 17.115 16.83 17.03 1,693,461
06/29/2015 17.33 17.49 16.76 16.77 1,502,094
06/26/2015 17.42 17.66 17.39 17.46 3,742,353
06/25/2015 17.14 17.38 17.13 17.34 1,047,866
06/24/2015 17.32 17.32 16.95 17.05 1,937,560
06/23/2015 17.57 17.6 17.27 17.31 1,159,969
06/22/2015 17.47 17.56 17.24 17.55 2,058,650
06/19/2015 17.51 17.53 17.34 17.42 2,768,182
06/18/2015 17.77 17.89 17.41 17.43 2,823,821
06/17/2015 17.65 17.765 17.42 17.69 2,257,027
06/16/2015 17.53 17.63 17.48 17.61 1,308,656
06/15/2015 17.61 17.61 17.35 17.56 2,223,798
06/12/2015 17.64 17.75 17.54 17.68 1,138,695
06/11/2015 17.69 17.75 17.56 17.68 1,340,185
06/10/2015 17.13 17.73 17.13 17.65 3,304,817
06/09/2015 17.36 17.41 16.96 17.01 2,042,684
06/08/2015 17.5 17.54 17.31 17.36 1,411,337
06/05/2015 17.56 17.6997 17.47 17.53 2,590,976
06/04/2015 17.79 17.85 17.39 17.5 2,141,531
06/03/2015 17.92 17.975 17.69 17.86 3,381,496
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?