Louisiana-Pacific Corporation Common Stockのデータ

Louisiana-Pacific Corporation Common Stockの基本情報

名前 Louisiana-Pacific Corporation Common Stock
ティッカー LPX
United States
上場年 nan
セクター Basic Industries

Louisiana-Pacific Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 45.35 42.6 45.0 43.84 1414900.0 43.84
2021-02-12 43.59 42.36 42.73 43.52 1073100.0 43.52
2021-02-11 42.71 41.52 42.44 42.36 975700.0 42.36
2021-02-10 42.43 41.73 42.05 42.15 925300.0 42.15
2021-02-09 42.63 41.54 42.09 41.73 1067900.0 41.73
2021-02-08 42.2 41.41 42.11 42.15 1368600.0 42.15
2021-02-05 42.05 41.12 41.53 41.73 879500.0 41.73
2021-02-04 41.7 40.75 41.02 41.36 1552200.0 41.36
2021-02-03 41.09 39.96 39.98 41.07 991400.0 41.07
2021-02-02 40.9 39.6 40.88 40.11 834100.0 40.11
2021-02-01 40.45 38.5 38.5 40.14 1295500.0 40.14
2021-01-29 39.4 38.01 39.05 38.01 1552200.0 38.01
2021-01-28 39.38 38.41 38.82 39.11 816700.0 39.11
2021-01-27 39.91 38.11 39.69 38.25 1358300.0 38.25
2021-01-26 42.08 40.31 40.94 40.6 1141700.0 40.6
2021-01-25 41.2 39.91 40.17 40.61 1155200.0 40.61
2021-01-22 40.12 39.1 39.5 40.03 1133300.0 40.03
2021-01-21 39.84 38.64 38.89 39.52 1414000.0 39.52
2021-01-20 39.08 38.15 38.4 38.84 1154800.0 38.84
2021-01-19 38.76 37.6 38.23 38.2 882800.0 38.2
2021-01-15 38.04 37.24 37.82 37.96 1240500.0 37.96
2021-01-14 38.71 37.8 38.24 38.41 1004300.0 38.41
2021-01-13 38.71 37.5 37.55 38.02 1472800.0 38.02
2021-01-12 38.92 37.52 38.42 37.64 1117500.0 37.64
2021-01-11 38.85 37.72 37.75 38.56 510300.0 38.56
2021-01-08 40.58 38.11 40.51 38.43 1461100.0 38.43
2021-01-07 40.54 39.41 40.01 40.37 1115700.0 40.37
2021-01-06 40.2 38.1 38.45 39.91 1981200.0 39.91
2021-01-05 38.16 36.65 36.65 37.83 1289400.0 37.83
2021-01-04 38.02 36.73 37.74 36.93 1439800.0 36.93
2020-12-31 37.47 36.58 37.41 37.17 940500.0 37.17
2020-12-30 37.84 36.88 36.98 37.54 1096700.0 37.54
2020-12-29 37.71 36.39 37.5 36.65 1771600.0 36.65
2020-12-28 39.1 37.38 39.1 37.45 561200.0 37.45
2020-12-24 38.92 38.02 38.48 38.76 393800.0 38.76
2020-12-23 38.77 37.94 37.94 38.27 761900.0 38.27
2020-12-22 38.39 37.56 38.39 37.57 762000.0 37.57
2020-12-21 38.42 37.18 37.48 38.21 1243900.0 38.21
2020-12-18 39.59 37.78 38.99 38.19 3147000.0 38.19
2020-12-17 38.91 37.82 38.13 38.83 1187000.0 38.83
2020-12-16 38.63 37.42 38.63 37.93 1637500.0 37.93
2020-12-15 39.74 37.81 39.73 38.37 2129100.0 38.37
2020-12-14 40.76 39.4 40.3 39.43 1418700.0 39.43
2020-12-11 40.07 38.31 38.5 39.76 2330100.0 39.76
2020-12-10 38.99 38.24 38.61 38.91 1481800.0 38.91
2020-12-09 38.86 37.75 37.8 38.55 1733300.0 38.55
2020-12-08 37.71 36.55 36.58 37.57 1251800.0 37.57
2020-12-07 37.25 36.3 36.89 37.07 1239600.0 37.07
2020-12-04 37.16 36.12 36.24 36.75 1322600.0 36.75
2020-12-03 36.29 34.27 34.41 36.23 1353700.0 36.23
2020-12-02 34.44 33.58 34.11 34.21 1031800.0 34.21
2020-12-01 35.11 34.27 34.99 34.36 1181900.0 34.36
2020-11-30 34.61 33.66 33.7 34.23 1311800.0 34.23
2020-11-27 35.19 33.71 34.91 33.84 750500.0 33.84
2020-11-25 35.23 34.16 35.01 34.96 1291200.0 34.96
2020-11-24 35.92 35.0 35.76 35.0 2127200.0 35.0
2020-11-23 35.49 34.1 34.37 35.29 1387000.0 35.29
2020-11-20 34.9 33.71 34.55 33.96 1906600.0 33.96
2020-11-19 35.27 33.36 33.52 34.73 4801100.0 34.73
2020-11-18 34.3 33.16 33.45 33.31 1971500.0 33.31
2020-11-17 33.5 31.72 32.12 33.5 1885000.0 33.5
2020-11-16 32.44 31.18 31.8 32.39 1514100.0 32.39
2020-11-13 31.47 30.13 30.14 31.15 1545400.0 31.15
2020-11-12 30.72 29.7 30.64 29.77 1642300.0 29.77
2020-11-11 30.98 30.14 30.36 30.94 1314500.0 30.8
2020-11-10 30.36 29.09 29.43 30.18 1796900.0 30.04
2020-11-09 32.92 28.78 32.02 28.81 2103000.0 28.67
2020-11-06 31.64 30.06 31.51 30.09 1586700.0 29.95
2020-11-05 32.08 31.0 31.78 31.32 1722900.0 31.17
2020-11-04 32.04 30.9 31.92 31.4 1386900.0 31.25
2020-11-03 32.14 30.5 31.25 31.97 2720600.0 31.82
2020-11-02 29.97 29.07 29.07 29.87 1438100.0 29.73
2020-10-30 28.69 27.73 28.28 28.58 1422900.0 28.45
2020-10-29 28.45 27.61 27.83 28.28 1357300.0 28.15
2020-10-28 28.62 27.01 27.52 27.9 1345300.0 27.77
2020-10-27 29.73 28.64 29.56 28.64 1296200.0 28.51
2020-10-26 30.79 29.57 30.7 29.69 1277700.0 29.55
2020-10-23 31.64 30.61 31.31 31.17 826800.0 31.02
2020-10-22 31.62 30.89 31.5 31.06 753400.0 30.91
2020-10-21 32.66 31.39 31.56 31.44 1110600.0 31.29
2020-10-20 31.8 30.91 31.01 31.44 960800.0 31.29
2020-10-19 31.36 30.6 30.97 30.74 690400.0 30.6
2020-10-16 31.14 30.4 30.77 30.71 956400.0 30.57
2020-10-15 31.12 30.45 30.62 30.77 1160800.0 30.63
2020-10-14 31.74 31.04 31.09 31.14 945700.0 30.99
2020-10-13 31.83 30.85 31.66 30.92 972900.0 30.78
2020-10-12 32.18 31.61 31.9 31.83 774800.0 31.68
2020-10-09 32.47 31.45 32.23 31.69 826500.0 31.54
2020-10-08 32.48 31.67 32.0 31.9 1086200.0 31.75
2020-10-07 31.8 30.03 30.2 31.64 1840600.0 31.49
2020-10-06 30.9 29.63 30.65 29.7 1395000.0 29.56
2020-10-05 30.5 29.89 30.05 30.29 1030000.0 30.15
2020-10-02 29.86 29.1 29.12 29.57 1465200.0 29.43
2020-10-01 30.05 29.53 29.69 29.83 1226200.0 29.69
2020-09-30 30.03 29.17 29.41 29.51 3157700.0 29.37
2020-09-29 31.79 30.16 31.56 30.26 1924000.0 30.12
2020-09-28 31.47 30.49 30.49 31.27 1671700.0 31.12
2020-09-25 30.02 29.39 29.53 29.78 971900.0 29.64
2020-09-24 30.01 29.16 29.45 29.75 1166900.0 29.61
2020-09-23 30.49 29.43 30.36 29.43 1133300.0 29.29
2020-09-22 30.5 29.83 30.03 30.47 2043200.0 30.33
2020-09-21 30.45 29.35 30.19 29.8 1440800.0 29.66
2020-09-18 32.23 30.93 32.09 31.13 2671300.0 30.98
2020-09-17 32.02 30.97 31.44 31.84 814200.0 31.69
2020-09-16 32.95 31.92 32.91 31.99 1178000.0 31.84
2020-09-15 33.51 32.58 33.22 32.61 1354300.0 32.46
2020-09-14 32.98 31.7 31.82 32.93 1316100.0 32.78
2020-09-11 31.97 30.69 31.86 31.4 1249000.0 31.25
2020-09-10 32.53 31.57 32.1 31.63 1003200.0 31.48
2020-09-09 32.18 31.01 31.26 32.08 1353300.0 31.93
2020-09-08 31.57 30.58 30.89 30.79 1238500.0 30.65
2020-09-04 32.58 30.86 32.34 31.64 1347400.0 31.49
2020-09-03 33.71 31.52 33.69 31.85 1103500.0 31.7
2020-09-02 33.77 32.71 33.57 33.68 937000.0 33.52
2020-09-01 33.56 32.25 32.89 33.5 1239100.0 33.34
2020-08-31 33.95 32.93 33.91 32.94 1150000.0 32.79
2020-08-28 34.09 33.04 33.15 33.89 1128900.0 33.73
2020-08-27 33.42 32.83 33.05 32.99 1110500.0 32.84
2020-08-26 33.19 32.59 32.79 32.79 882000.0 32.64
2020-08-25 33.58 32.4 33.54 32.66 1244200.0 32.51
2020-08-24 34.18 33.24 33.93 33.33 1341700.0 33.17
2020-08-21 33.55 32.53 32.69 33.52 1094300.0 33.36
2020-08-20 33.25 32.53 32.92 32.97 887300.0 32.82
2020-08-19 33.78 32.99 33.1 33.33 1455300.0 33.17
2020-08-18 33.48 32.77 32.85 32.97 1298900.0 32.82
2020-08-17 33.1 31.99 32.14 32.68 1776700.0 32.53
2020-08-14 32.09 31.47 31.64 32.01 924000.0 31.86
2020-08-13 32.24 31.35 31.41 31.89 1322200.0 31.74
2020-08-12 31.81 31.09 31.49 31.73 1532000.0 31.44
2020-08-11 31.41 30.84 31.26 31.0 1224200.0 30.71
2020-08-10 32.13 30.74 31.29 30.9 1079800.0 30.61
2020-08-07 31.4 30.21 30.21 31.39 1139100.0 31.1
2020-08-06 30.94 30.12 30.75 30.28 1814600.0 30.0
2020-08-05 31.49 30.43 31.49 30.85 1977500.0 30.57
2020-08-04 32.58 30.43 31.78 30.87 2981700.0 30.58
2020-08-03 32.16 31.24 32.09 31.4 1947200.0 31.11
2020-07-31 31.94 30.99 31.66 31.67 1256000.0 31.38
2020-07-30 32.25 31.35 31.57 31.89 833700.0 31.6
2020-07-29 32.3 31.48 31.56 32.25 740300.0 31.95
2020-07-28 32.02 31.22 31.77 31.34 1011300.0 31.05
2020-07-27 32.12 30.62 30.8 32.08 1172300.0 31.78
2020-07-24 30.75 29.61 29.92 30.64 1415900.0 30.36
2020-07-23 30.77 29.58 29.86 29.91 1573800.0 29.63
2020-07-22 30.22 28.72 28.78 29.73 1244300.0 29.46
2020-07-21 29.76 28.91 29.43 29.08 1335400.0 28.81
2020-07-20 29.55 29.05 29.42 29.15 668400.0 28.88
2020-07-17 29.82 29.08 29.09 29.68 1019000.0 29.41
2020-07-16 29.28 28.43 28.71 28.98 751100.0 28.71
2020-07-15 29.16 28.45 28.61 28.77 1709200.0 28.5
2020-07-14 27.9 26.47 26.98 27.8 1437000.0 27.54
2020-07-13 27.41 26.62 27.4 26.76 1565400.0 26.51
2020-07-10 27.11 25.95 25.95 26.99 1048600.0 26.74
2020-07-09 26.39 25.44 26.37 25.84 1403900.0 25.6
2020-07-08 26.86 25.76 26.12 26.41 1270200.0 26.17
2020-07-07 26.89 25.7 25.91 26.1 1677100.0 25.86
2020-07-06 26.54 25.95 26.41 26.29 947900.0 26.05
2020-07-02 26.17 25.01 25.49 25.48 1120000.0 25.24
2020-07-01 25.89 24.6 25.8 24.73 924300.0 24.5
2020-06-30 25.89 24.96 24.98 25.65 1243600.0 25.41
2020-06-29 25.21 23.9 24.31 25.1 1448400.0 24.87
2020-06-26 24.03 23.17 23.41 23.76 3663700.0 23.54
2020-06-25 23.87 23.08 23.56 23.72 1318600.0 23.5
2020-06-24 25.23 23.82 24.6 23.89 1479700.0 23.67
2020-06-23 25.33 24.95 25.22 25.05 1199200.0 24.82
2020-06-22 24.81 23.59 24.0 24.74 1197700.0 24.51
2020-06-19 24.85 23.73 24.45 24.36 3376100.0 24.14
2020-06-18 24.38 23.64 23.78 23.97 1161100.0 23.75
2020-06-17 24.76 23.8 24.55 24.2 1220300.0 23.98
2020-06-16 25.25 23.87 25.0 24.46 1121900.0 24.23
2020-06-15 24.03 21.84 21.98 24.01 1088700.0 23.79
2020-06-12 24.09 22.51 23.84 23.03 1236700.0 22.82
2020-06-11 24.45 22.51 23.62 22.55 1211200.0 22.34
2020-06-10 26.02 24.82 25.83 25.17 1623000.0 24.94
2020-06-09 26.73 25.78 26.35 25.89 1269300.0 25.65
2020-06-08 27.83 26.84 27.65 26.97 1105900.0 26.72
2020-06-05 27.5 26.52 26.97 27.06 1533800.0 26.81
2020-06-04 26.4 25.23 25.42 25.58 1171200.0 25.34
2020-06-03 25.95 25.07 25.67 25.77 1723100.0 25.53
2020-06-02 25.23 24.42 24.44 25.09 1352700.0 24.86
2020-06-01 24.56 23.42 23.63 24.11 1487600.0 23.89
2020-05-29 24.21 23.36 23.62 23.61 2203900.0 23.39
2020-05-28 25.09 23.88 25.09 23.99 1433500.0 23.77
2020-05-27 25.19 24.05 24.98 24.78 1981500.0 24.55
2020-05-26 24.76 24.04 24.55 24.08 1541600.0 23.86
2020-05-22 23.2 22.12 22.73 23.1 1188200.0 22.89
2020-05-21 23.12 22.44 22.68 22.49 1810700.0 22.28
2020-05-20 23.23 22.49 22.49 22.86 1727400.0 22.65
2020-05-19 22.8 21.21 21.52 22.02 2321900.0 21.82
2020-05-18 22.08 21.2 21.35 21.78 1599600.0 21.58
2020-05-15 19.92 18.87 19.01 19.81 1614600.0 19.63
2020-05-14 19.36 17.99 18.48 19.2 1344500.0 19.02
2020-05-13 20.46 19.0 19.87 19.25 1178300.0 18.93
2020-05-12 21.57 20.27 21.34 20.28 1196600.0 19.94
2020-05-11 21.71 20.84 21.38 21.21 1335500.0 20.86
2020-05-08 21.98 20.54 20.66 21.9 2172300.0 21.53
2020-05-07 21.33 19.9 20.96 20.01 1081200.0 19.68
2020-05-06 20.59 19.77 19.85 20.32 1786900.0 19.98
2020-05-05 21.72 19.34 20.18 19.61 2083100.0 19.28
2020-05-04 19.77 18.78 18.94 19.61 1810600.0 19.28
2020-05-01 19.59 18.56 19.22 19.51 1670000.0 19.18
2020-04-30 20.85 19.95 20.34 20.0 1639800.0 19.67
2020-04-29 21.22 20.33 20.33 21.14 2902600.0 20.79
2020-04-28 19.77 18.98 19.3 19.45 1486300.0 19.13
2020-04-27 18.61 17.68 17.85 18.44 1546900.0 18.13
2020-04-24 17.71 16.73 16.99 17.57 1341900.0 17.28
2020-04-23 17.21 16.49 16.6 16.85 1474200.0 16.57
2020-04-22 16.71 16.28 16.71 16.43 1143900.0 16.16
2020-04-21 16.37 15.83 16.06 16.13 1324500.0 15.86
2020-04-20 17.21 16.39 16.63 16.71 920700.0 16.43
2020-04-17 17.71 16.91 17.09 17.46 885600.0 17.17
2020-04-16 16.61 15.74 16.52 16.3 1151300.0 16.03
2020-04-15 16.93 15.56 16.8 16.7 2616500.0 16.42
2020-04-14 18.32 17.34 18.11 17.76 1873700.0 17.46
2020-04-13 18.53 17.19 18.34 17.54 1115200.0 17.25
2020-04-09 19.09 17.67 18.21 18.37 1709000.0 18.06
2020-04-08 17.85 15.83 16.4 17.56 2313500.0 17.27
2020-04-07 17.23 15.9 16.65 15.94 1995200.0 15.67
2020-04-06 16.02 14.44 14.58 15.88 1654000.0 15.61
2020-04-03 14.96 13.41 14.58 13.86 1862700.0 13.63
2020-04-02 15.63 14.42 15.07 14.61 1418600.0 14.37
2020-04-01 16.63 14.75 16.0 15.09 2212500.0 14.84
2020-03-31 17.94 16.77 17.58 17.18 1793500.0 16.89
2020-03-30 18.11 17.26 17.29 17.75 1922300.0 17.45
2020-03-27 18.11 16.77 17.05 17.59 1564900.0 17.3
2020-03-26 19.54 17.85 19.0 18.21 2365200.0 17.91
2020-03-25 20.06 17.0 17.61 18.64 2491400.0 18.33
2020-03-24 17.82 14.93 15.05 17.72 2608500.0 17.42
2020-03-23 14.32 13.05 14.03 14.0 2409000.0 13.77
2020-03-20 16.5 13.97 16.04 14.29 3471500.0 14.05
2020-03-19 16.04 13.54 14.19 15.95 2471800.0 15.68
2020-03-18 15.9 12.97 15.5 14.27 3347800.0 14.03
2020-03-17 17.48 15.63 16.94 16.62 2489800.0 16.34
2020-03-16 19.12 16.17 17.4 16.66 2201900.0 16.38
2020-03-13 20.72 18.01 19.65 20.71 2542100.0 20.36
2020-03-12 20.47 17.97 20.21 18.12 2546700.0 17.82
2020-03-11 23.8 21.47 23.34 22.0 1593000.0 21.63
2020-03-10 24.65 22.56 24.65 24.22 1857500.0 23.82
2020-03-09 25.43 23.59 24.23 23.7 1931700.0 23.3
2020-03-06 28.35 26.38 28.09 27.2 2255300.0 26.75
2020-03-05 30.04 28.54 29.97 29.06 1399300.0 28.57
2020-03-04 30.76 28.93 29.71 30.68 1679000.0 30.17
2020-03-03 30.25 28.58 29.93 29.11 1944700.0 28.62
2020-03-02 29.94 28.0 28.66 29.88 1816500.0 29.38
2020-02-28 28.51 27.24 28.21 28.45 2110700.0 27.97
2020-02-27 30.39 29.07 30.23 29.08 1890800.0 28.59
2020-02-26 32.28 30.7 32.16 30.8 1795600.0 30.29
2020-02-25 33.14 31.83 33.14 31.86 1596000.0 31.33
2020-02-24 33.19 32.78 33.18 32.99 668200.0 32.44
2020-02-21 34.05 33.65 33.97 33.99 788300.0 33.42
2020-02-20 34.27 33.28 33.31 33.94 1210300.0 33.37
2020-02-19 34.35 33.39 33.39 33.43 1727100.0 32.87
2020-02-18 34.25 32.99 34.25 33.32 1078900.0 32.76