Quantcast

Historical Stock Prices

LPX 
$24.07
*  
0.38
1.6%
Get LPX Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading LPX now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 23.87 24.18 23.7 24.07 1,287,850
01/17/2019 23.31 23.87 23.31 23.69 2,052,995
01/16/2019 23.52 23.84 23.31 23.33 1,714,878
01/15/2019 23.72 23.94 23.34 23.57 1,115,049
01/14/2019 23.68 23.94 23.42 23.73 1,109,936
01/11/2019 23.79 24.02 23.51 23.81 1,279,345
01/10/2019 23.33 23.96 23.185 23.93 1,771,543
01/09/2019 22.79 23.47 22.67 23.3 2,199,853
01/08/2019 22.73 22.96 22.43 22.79 1,724,646
01/07/2019 22.3 22.69 22.02 22.64 1,894,138
01/04/2019 21.94 22.42 21.88 22.31 1,704,481
01/03/2019 21.06 21.94 21.02 21.68 2,340,078
01/02/2019 21.42 21.62 20.7114 21.21 2,942,032
12/31/2018 22.06 22.22 21.67 22.22 1,160,418
12/28/2018 21.98 22.18 21.6 21.89 1,336,236
12/27/2018 21.18 21.89 21.18 21.88 1,490,252
12/26/2018 20.8 21.55 20.8 21.53 1,390,808
12/24/2018 20.89 21.315 20.65 20.76 1,214,712
12/21/2018 20.48 21.36 20.39 21 4,901,727
12/20/2018 20.88 21.12 20.45 20.52 2,330,379
12/19/2018 21.06 21.55 20.92 20.93 2,361,752
12/18/2018 20.99 21.33 20.85 21.03 1,718,052
12/17/2018 21.3 21.55 20.62 20.77 1,902,572
12/14/2018 20.87 21.46 20.81 21.37 1,938,158
12/13/2018 21.34 21.53 21.06 21.11 1,286,906
12/12/2018 21.62 21.95 21.24 21.25 1,382,424
12/11/2018 21.585 21.9397 21.11 21.29 1,833,917
12/10/2018 21.89 22.01 21.27 21.3 2,208,917
12/07/2018 22.63 23.038 21.87 21.9 2,338,768
12/06/2018 21.56 22.73 21.37 22.66 3,086,454
12/04/2018 23.01 23.14 21.82 21.91 2,226,945
12/03/2018 23.27 23.77 22.69 23.09 1,836,940
11/30/2018 22.87 23.24 22.64 22.86 2,507,845
11/29/2018 22.99 23.31 22.745 23 1,371,158
11/28/2018 22.76 23.08 22.18 23.05 2,126,742
11/27/2018 22.94 23.38 22.75 22.77 1,908,577
11/26/2018 23.44 23.68 22.9 23.08 1,488,496
11/23/2018 23.12 23.55 23.1 23.18 726,927
11/21/2018 22.88 23.63 22.75 23.27 1,491,043
11/20/2018 22.41 23.19 22.18 22.92 2,035,264
11/19/2018 22.88 23.16 22.62 22.72 2,505,115
11/16/2018 22.69 23.335 22.61 22.88 1,970,404
11/15/2018 23.23 23.36 22.65 22.96 2,233,060
11/14/2018 23.62 23.9 23.28 23.52 2,698,040
11/13/2018 23.86 24.24 23.425 23.44 2,099,052
11/12/2018 23.45 23.94 23.25 23.61 2,099,816
11/09/2018 23.85 23.93 23.05 23.44 2,611,868
11/08/2018 24.16 24.25 23.64 23.99 2,289,789
11/07/2018 23.65 24.5 23.565 24.41 2,375,552
11/06/2018 23.06 23.91 22.39 23.45 2,868,039
11/05/2018 23.21 23.51 22.87 22.92 3,191,757
11/02/2018 23.33 23.62 22.67 23.22 2,245,235
11/01/2018 21.96 23.28 21.92 23.18 3,897,717
10/31/2018 21.53 22 21.27 21.77 2,585,857
10/30/2018 21.03 21.49 21.01 21.29 2,090,834
10/29/2018 21.75 21.99 20.89 21.12 2,664,882
10/26/2018 22.2 22.2 20.94 21.42 2,832,247
10/25/2018 21.75 22.665 21.75 22.38 2,745,321
10/24/2018 22.08 22.57 21.66 21.68 2,877,250
10/23/2018 21.73 22.37 21.34 22.08 3,545,477
10/22/2018 22.18 22.5 21.86 21.94 2,649,882
10/19/2018 21.88 22.015 21.5 21.8 1,839,666
10/18/2018 22.22 22.52 21.72 21.82 2,409,912
*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?

Smart Portfolio