NYSE - Nasdaq Real Time Price • USD
Louisiana-Pacific Corporation (LPX)
As of 3:24 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 75.19 | 76.13 | 74.72 | 74.76 | 74.76 | 382,742 |
Apr 25, 2024 | 74.31 | 75.05 | 73.86 | 74.82 | 74.82 | 1,259,300 |
Apr 24, 2024 | 74.05 | 75.56 | 73.34 | 75.19 | 75.19 | 1,005,900 |
Apr 23, 2024 | 72.92 | 74.34 | 72.78 | 73.89 | 73.89 | 619,900 |
Apr 22, 2024 | 72.17 | 73.56 | 71.95 | 73.23 | 73.23 | 846,400 |
Apr 19, 2024 | 72.15 | 72.92 | 71.39 | 72.11 | 72.11 | 1,132,800 |
Apr 18, 2024 | 73.47 | 73.70 | 71.83 | 72.02 | 72.02 | 788,500 |
Apr 17, 2024 | 73.75 | 74.27 | 72.73 | 72.75 | 72.75 | 987,900 |
Apr 16, 2024 | 74.19 | 74.49 | 72.95 | 72.99 | 72.99 | 1,067,600 |
Apr 15, 2024 | 76.83 | 77.29 | 74.71 | 75.27 | 75.27 | 779,700 |
Apr 12, 2024 | 77.56 | 77.59 | 75.96 | 76.77 | 76.77 | 844,300 |
Apr 11, 2024 | 77.58 | 78.53 | 76.49 | 78.11 | 78.11 | 820,600 |
Apr 10, 2024 | 78.50 | 79.55 | 77.46 | 77.48 | 77.48 | 1,159,000 |
Apr 9, 2024 | 79.12 | 80.31 | 78.83 | 79.78 | 79.78 | 817,500 |
Apr 8, 2024 | 80.75 | 80.77 | 78.75 | 78.82 | 78.82 | 785,500 |
Apr 5, 2024 | 80.76 | 81.30 | 80.30 | 80.34 | 80.34 | 864,700 |
Apr 4, 2024 | 83.39 | 83.46 | 80.36 | 80.68 | 80.68 | 730,000 |
Apr 3, 2024 | 81.23 | 82.48 | 80.73 | 82.29 | 82.29 | 1,130,500 |
Apr 2, 2024 | 82.26 | 82.49 | 80.72 | 81.49 | 81.49 | 872,300 |
Apr 1, 2024 | 83.83 | 84.00 | 82.78 | 83.27 | 83.27 | 864,800 |
Mar 28, 2024 | 83.46 | 84.10 | 82.57 | 83.91 | 83.91 | 894,400 |
Mar 27, 2024 | 82.98 | 83.73 | 82.56 | 83.60 | 83.60 | 566,000 |
Mar 26, 2024 | 82.71 | 83.36 | 82.13 | 82.36 | 82.36 | 618,700 |
Mar 25, 2024 | 82.23 | 84.54 | 81.45 | 82.58 | 82.58 | 571,700 |
Mar 22, 2024 | 82.27 | 82.84 | 81.63 | 82.40 | 82.40 | 986,000 |
Mar 21, 2024 | 81.66 | 82.58 | 80.76 | 82.28 | 82.28 | 901,800 |
Mar 20, 2024 | 78.68 | 81.68 | 78.29 | 80.60 | 80.60 | 1,202,700 |
Mar 19, 2024 | 77.42 | 78.99 | 77.21 | 78.74 | 78.74 | 591,800 |
Mar 18, 2024 | 78.95 | 79.39 | 77.27 | 77.51 | 77.51 | 832,200 |
Mar 15, 2024 | 75.67 | 78.72 | 75.65 | 78.44 | 78.44 | 5,314,200 |
Mar 14, 2024 | 77.66 | 78.61 | 75.64 | 76.33 | 76.33 | 1,239,800 |
Mar 13, 2024 | 76.66 | 79.73 | 76.33 | 78.32 | 78.32 | 1,277,600 |
Mar 12, 2024 | 76.36 | 76.66 | 75.48 | 76.57 | 76.57 | 910,200 |
Mar 11, 2024 | 76.42 | 76.97 | 74.79 | 76.45 | 76.45 | 1,243,200 |
Mar 8, 2024 | 76.25 | 77.41 | 75.06 | 76.90 | 76.90 | 1,054,800 |
Mar 7, 2024 | 75.87 | 76.79 | 75.47 | 75.64 | 75.64 | 504,000 |
Mar 6, 2024 | 75.60 | 76.31 | 75.21 | 75.32 | 75.32 | 544,800 |
Mar 5, 2024 | 75.11 | 76.38 | 74.73 | 75.03 | 75.03 | 738,600 |
Mar 4, 2024 | 75.75 | 76.87 | 75.04 | 75.54 | 75.54 | 673,900 |
Mar 1, 2024 | 73.94 | 75.43 | 72.98 | 75.08 | 75.08 | 864,800 |
Feb 29, 2024 | 74.00 | 74.73 | 73.61 | 73.97 | 73.97 | 896,400 |
Feb 28, 2024 | 72.34 | 74.94 | 72.28 | 73.74 | 73.74 | 937,400 |
Feb 27, 2024 | 70.98 | 72.66 | 70.67 | 72.62 | 72.62 | 1,158,700 |
Feb 26, 2024 | 71.29 | 71.49 | 69.94 | 70.62 | 70.62 | 1,041,000 |
Feb 23, 2024 | 70.58 | 71.68 | 69.90 | 71.51 | 71.51 | 824,400 |
Feb 22, 2024 | 0.26 Dividend | |||||
Feb 22, 2024 | 68.00 | 70.39 | 67.47 | 70.39 | 70.39 | 992,400 |
Feb 21, 2024 | 68.02 | 68.47 | 66.77 | 67.84 | 67.58 | 922,000 |
Feb 20, 2024 | 67.74 | 68.70 | 67.18 | 68.32 | 68.06 | 1,004,000 |
Feb 16, 2024 | 69.11 | 69.74 | 68.29 | 68.54 | 68.28 | 1,327,200 |
Feb 15, 2024 | 71.04 | 71.29 | 68.75 | 70.04 | 69.77 | 1,369,600 |
Feb 14, 2024 | 71.97 | 71.97 | 67.77 | 70.13 | 69.86 | 2,235,200 |
Feb 13, 2024 | 67.97 | 69.95 | 67.23 | 68.69 | 68.43 | 1,521,300 |
Feb 12, 2024 | 70.50 | 71.76 | 70.27 | 70.93 | 70.66 | 692,000 |
Feb 9, 2024 | 69.26 | 70.27 | 69.14 | 69.57 | 69.30 | 530,500 |
Feb 8, 2024 | 66.54 | 69.34 | 66.54 | 69.12 | 68.86 | 778,200 |
Feb 7, 2024 | 66.11 | 66.84 | 65.53 | 66.60 | 66.34 | 458,800 |
Feb 6, 2024 | 65.15 | 65.65 | 64.61 | 65.56 | 65.31 | 483,400 |
Feb 5, 2024 | 65.53 | 66.56 | 63.76 | 65.28 | 65.03 | 872,400 |
Feb 2, 2024 | 66.86 | 67.21 | 65.66 | 66.00 | 65.75 | 989,700 |
Feb 1, 2024 | 67.21 | 68.05 | 65.86 | 68.00 | 67.74 | 651,900 |
Jan 31, 2024 | 67.73 | 68.39 | 66.34 | 66.55 | 66.29 | 551,900 |
Jan 30, 2024 | 67.01 | 68.06 | 66.68 | 67.74 | 67.48 | 473,800 |
Jan 29, 2024 | 66.28 | 67.47 | 65.36 | 67.25 | 66.99 | 546,200 |
Jan 26, 2024 | 66.75 | 66.99 | 65.78 | 65.92 | 65.67 | 563,200 |
Jan 25, 2024 | 66.50 | 66.52 | 64.86 | 66.49 | 66.24 | 645,900 |
Jan 24, 2024 | 66.49 | 66.49 | 64.84 | 65.40 | 65.15 | 1,011,100 |
Jan 23, 2024 | 68.29 | 68.43 | 65.51 | 65.71 | 65.46 | 934,400 |
Jan 22, 2024 | 68.16 | 68.89 | 67.73 | 68.19 | 67.93 | 703,700 |
Jan 19, 2024 | 67.76 | 68.48 | 66.89 | 67.73 | 67.47 | 492,800 |
Jan 18, 2024 | 68.14 | 68.14 | 66.97 | 67.77 | 67.51 | 333,500 |
Jan 17, 2024 | 66.52 | 67.81 | 66.20 | 67.52 | 67.26 | 447,300 |
Jan 16, 2024 | 68.15 | 68.28 | 67.45 | 67.68 | 67.42 | 699,700 |
Jan 12, 2024 | 69.59 | 70.41 | 68.27 | 69.01 | 68.75 | 435,000 |
Jan 11, 2024 | 68.17 | 69.17 | 67.69 | 69.04 | 68.78 | 318,600 |
Jan 10, 2024 | 69.70 | 70.76 | 69.00 | 69.41 | 69.14 | 626,100 |
Jan 9, 2024 | 68.87 | 70.31 | 68.39 | 69.68 | 69.41 | 430,100 |
Jan 8, 2024 | 68.67 | 70.15 | 68.15 | 69.91 | 69.64 | 397,800 |
Jan 5, 2024 | 66.59 | 68.99 | 65.82 | 68.49 | 68.23 | 589,100 |
Jan 4, 2024 | 67.02 | 67.88 | 66.51 | 67.02 | 66.76 | 612,600 |
Jan 3, 2024 | 68.25 | 68.82 | 67.21 | 67.26 | 67.00 | 711,800 |
Jan 2, 2024 | 69.89 | 71.25 | 69.08 | 69.73 | 69.46 | 668,200 |
Dec 29, 2023 | 71.00 | 71.71 | 70.75 | 70.83 | 70.56 | 332,900 |
Dec 28, 2023 | 71.39 | 72.00 | 71.30 | 71.47 | 71.20 | 278,600 |
Dec 27, 2023 | 71.11 | 72.17 | 71.11 | 71.84 | 71.56 | 327,100 |
Dec 26, 2023 | 71.06 | 71.65 | 70.69 | 71.13 | 70.86 | 415,900 |
Dec 22, 2023 | 71.30 | 71.68 | 70.33 | 70.82 | 70.55 | 368,200 |
Dec 21, 2023 | 70.35 | 70.81 | 69.10 | 70.66 | 70.39 | 866,300 |
Dec 20, 2023 | 70.85 | 72.43 | 69.57 | 69.58 | 69.31 | 853,200 |
Dec 19, 2023 | 68.72 | 71.32 | 67.87 | 70.87 | 70.60 | 732,800 |
Dec 18, 2023 | 67.73 | 68.22 | 66.97 | 67.17 | 66.91 | 549,100 |
Dec 15, 2023 | 69.03 | 69.56 | 66.74 | 67.24 | 66.98 | 1,916,300 |
Dec 14, 2023 | 66.90 | 69.99 | 66.32 | 69.41 | 69.14 | 1,168,900 |
Dec 13, 2023 | 62.00 | 65.56 | 61.25 | 65.28 | 65.03 | 1,132,000 |
Dec 12, 2023 | 62.69 | 62.69 | 61.37 | 61.81 | 61.57 | 542,100 |
Dec 11, 2023 | 63.67 | 63.91 | 62.65 | 63.01 | 62.77 | 493,700 |
Dec 8, 2023 | 63.69 | 64.59 | 63.42 | 63.80 | 63.56 | 430,700 |
Dec 7, 2023 | 63.01 | 64.12 | 62.86 | 64.07 | 63.82 | 457,000 |
Dec 6, 2023 | 64.14 | 64.38 | 62.82 | 62.85 | 62.61 | 513,400 |
Dec 5, 2023 | 63.34 | 63.96 | 62.86 | 63.47 | 63.23 | 604,400 |
Dec 4, 2023 | 62.64 | 63.71 | 62.64 | 63.60 | 63.36 | 461,000 |
Dec 1, 2023 | 61.00 | 63.44 | 60.73 | 63.11 | 62.87 | 626,200 |
Nov 30, 2023 | 61.42 | 61.51 | 60.37 | 60.99 | 60.76 | 729,600 |
Nov 29, 2023 | 62.15 | 62.59 | 61.19 | 61.45 | 61.21 | 415,300 |
Nov 28, 2023 | 61.14 | 61.77 | 60.27 | 61.44 | 61.20 | 751,600 |
Nov 27, 2023 | 60.86 | 61.86 | 60.39 | 61.44 | 61.20 | 447,900 |
Nov 24, 2023 | 61.02 | 61.47 | 60.83 | 61.46 | 61.22 | 131,100 |
Nov 22, 2023 | 60.70 | 62.33 | 60.51 | 61.23 | 61.00 | 479,600 |
Nov 21, 2023 | 60.67 | 61.04 | 60.00 | 60.21 | 59.98 | 452,800 |
Nov 20, 2023 | 60.96 | 61.51 | 60.17 | 61.17 | 60.94 | 420,200 |
Nov 17, 2023 | 61.85 | 61.93 | 60.75 | 60.98 | 60.75 | 571,300 |
Nov 16, 2023 | 60.88 | 61.99 | 60.61 | 61.12 | 60.89 | 850,700 |
Nov 15, 2023 | 61.14 | 62.12 | 60.50 | 61.06 | 60.83 | 663,800 |
Nov 14, 2023 | 59.91 | 62.74 | 59.71 | 61.14 | 60.91 | 1,256,800 |
Nov 13, 2023 | 57.98 | 58.59 | 57.72 | 57.95 | 57.73 | 481,700 |
Nov 10, 2023 | 57.76 | 58.37 | 57.13 | 58.32 | 58.10 | 562,600 |
Nov 9, 2023 | 0.24 Dividend | |||||
Nov 9, 2023 | 59.23 | 59.24 | 57.17 | 57.40 | 57.18 | 840,800 |
Nov 8, 2023 | 58.60 | 60.46 | 58.60 | 59.04 | 58.57 | 731,100 |
Nov 7, 2023 | 58.64 | 59.73 | 58.56 | 58.70 | 58.24 | 983,700 |
Nov 6, 2023 | 58.94 | 59.25 | 58.45 | 58.99 | 58.53 | 716,000 |
Nov 3, 2023 | 58.37 | 60.23 | 57.82 | 59.18 | 58.71 | 1,438,300 |
Nov 2, 2023 | 55.06 | 57.29 | 55.06 | 57.28 | 56.83 | 1,818,800 |
Nov 1, 2023 | 52.10 | 54.48 | 49.47 | 54.13 | 53.70 | 2,081,200 |
Oct 31, 2023 | 51.45 | 51.66 | 50.65 | 51.28 | 50.88 | 906,500 |
Oct 30, 2023 | 51.04 | 51.31 | 50.26 | 51.23 | 50.83 | 962,600 |
Oct 27, 2023 | 50.85 | 51.09 | 50.04 | 50.44 | 50.04 | 659,100 |
Oct 26, 2023 | 51.48 | 51.79 | 50.70 | 50.87 | 50.47 | 716,100 |
Oct 25, 2023 | 51.67 | 51.92 | 51.06 | 51.24 | 50.84 | 636,900 |
Oct 24, 2023 | 53.23 | 53.46 | 52.02 | 52.52 | 52.11 | 919,800 |
Oct 23, 2023 | 53.05 | 53.87 | 52.56 | 52.68 | 52.26 | 600,600 |
Oct 20, 2023 | 54.24 | 54.24 | 52.97 | 53.45 | 53.03 | 799,900 |
Oct 19, 2023 | 54.68 | 55.35 | 53.64 | 54.00 | 53.57 | 727,300 |
Oct 18, 2023 | 55.07 | 55.81 | 54.32 | 54.93 | 54.50 | 892,400 |
Oct 17, 2023 | 54.15 | 56.32 | 53.87 | 55.74 | 55.30 | 1,071,800 |
Oct 16, 2023 | 52.93 | 54.82 | 52.64 | 54.57 | 54.14 | 1,190,900 |
Oct 13, 2023 | 51.30 | 52.47 | 51.30 | 52.42 | 52.01 | 864,200 |
Oct 12, 2023 | 53.97 | 54.33 | 50.54 | 51.36 | 50.96 | 1,240,500 |
Oct 11, 2023 | 54.27 | 54.64 | 53.63 | 54.19 | 53.76 | 678,800 |
Oct 10, 2023 | 52.36 | 54.38 | 52.27 | 53.95 | 53.52 | 1,048,700 |
Oct 9, 2023 | 51.55 | 52.40 | 51.02 | 52.16 | 51.75 | 1,083,200 |
Oct 6, 2023 | 53.32 | 53.75 | 51.87 | 52.00 | 51.59 | 980,500 |
Oct 5, 2023 | 53.69 | 54.16 | 53.38 | 53.78 | 53.36 | 753,800 |
Oct 4, 2023 | 54.27 | 54.49 | 52.97 | 53.96 | 53.53 | 838,500 |
Oct 3, 2023 | 54.83 | 55.32 | 53.59 | 53.95 | 53.52 | 1,054,800 |
Oct 2, 2023 | 54.82 | 55.63 | 54.70 | 55.45 | 55.01 | 959,800 |
Sep 29, 2023 | 56.62 | 56.98 | 55.10 | 55.27 | 54.83 | 446,000 |
Sep 28, 2023 | 54.88 | 56.25 | 54.88 | 56.09 | 55.65 | 771,100 |
Sep 27, 2023 | 55.49 | 55.87 | 54.63 | 55.01 | 54.58 | 764,500 |
Sep 26, 2023 | 55.17 | 55.61 | 54.86 | 55.08 | 54.65 | 648,500 |
Sep 25, 2023 | 55.30 | 56.20 | 55.12 | 55.56 | 55.12 | 662,800 |
Sep 22, 2023 | 57.01 | 57.18 | 55.61 | 55.65 | 55.21 | 706,000 |
Sep 21, 2023 | 56.93 | 57.40 | 56.30 | 56.70 | 56.25 | 830,400 |
Sep 20, 2023 | 59.34 | 59.88 | 57.58 | 57.62 | 57.17 | 777,800 |
Sep 19, 2023 | 57.86 | 58.56 | 57.29 | 57.87 | 57.41 | 639,000 |
Sep 18, 2023 | 58.92 | 59.26 | 57.71 | 58.04 | 57.58 | 744,200 |
Sep 15, 2023 | 58.75 | 59.14 | 57.76 | 58.63 | 58.17 | 2,975,900 |
Sep 14, 2023 | 58.48 | 59.80 | 58.45 | 59.25 | 58.78 | 1,158,300 |
Sep 13, 2023 | 59.62 | 59.62 | 57.48 | 57.78 | 57.32 | 1,283,200 |
Sep 12, 2023 | 59.54 | 60.10 | 59.43 | 59.63 | 59.16 | 602,300 |
Sep 11, 2023 | 60.42 | 60.68 | 59.40 | 59.72 | 59.25 | 684,000 |
Sep 8, 2023 | 60.14 | 60.99 | 59.81 | 59.95 | 59.48 | 559,100 |
Sep 7, 2023 | 61.21 | 61.60 | 59.55 | 60.41 | 59.93 | 971,600 |
Sep 6, 2023 | 62.79 | 63.23 | 61.39 | 61.59 | 61.10 | 635,900 |
Sep 5, 2023 | 63.65 | 64.02 | 61.93 | 62.66 | 62.17 | 1,162,500 |
Sep 1, 2023 | 63.11 | 64.78 | 62.94 | 64.28 | 63.77 | 1,169,700 |
Aug 31, 2023 | 62.69 | 63.23 | 62.06 | 62.48 | 61.99 | 1,139,100 |
Aug 30, 2023 | 62.77 | 63.06 | 61.61 | 62.62 | 62.13 | 900,200 |
Aug 29, 2023 | 61.35 | 62.77 | 60.85 | 62.74 | 62.25 | 968,000 |
Aug 28, 2023 | 60.85 | 61.84 | 60.85 | 61.62 | 61.13 | 446,000 |
Aug 25, 2023 | 60.84 | 61.30 | 59.53 | 60.68 | 60.20 | 910,200 |
Aug 24, 2023 | 61.46 | 61.95 | 60.53 | 60.55 | 60.07 | 676,000 |
Aug 23, 2023 | 60.66 | 62.10 | 60.07 | 61.77 | 61.28 | 897,800 |
Aug 22, 2023 | 59.60 | 59.93 | 59.00 | 59.55 | 59.08 | 550,600 |
Aug 21, 2023 | 59.42 | 59.61 | 58.43 | 59.42 | 58.95 | 881,200 |
Aug 18, 2023 | 59.85 | 60.31 | 59.23 | 59.32 | 58.85 | 780,300 |
Aug 17, 2023 | 61.43 | 61.62 | 59.67 | 60.25 | 59.78 | 1,158,800 |
Aug 16, 2023 | 62.18 | 62.76 | 61.32 | 61.35 | 60.87 | 775,400 |
Aug 15, 2023 | 63.67 | 63.67 | 62.02 | 62.03 | 61.54 | 982,200 |
Aug 14, 2023 | 62.49 | 63.98 | 62.09 | 63.87 | 63.37 | 1,346,500 |
Aug 11, 2023 | 63.51 | 63.76 | 62.46 | 62.70 | 62.21 | 656,900 |
Aug 10, 2023 | 0.24 Dividend | |||||
Aug 10, 2023 | 63.85 | 64.21 | 63.20 | 63.72 | 63.22 | 957,800 |
Aug 9, 2023 | 63.53 | 64.14 | 62.65 | 63.87 | 63.13 | 1,189,900 |
Aug 8, 2023 | 64.32 | 64.66 | 63.02 | 63.85 | 63.11 | 1,195,400 |
Aug 7, 2023 | 65.00 | 65.85 | 64.12 | 64.96 | 64.21 | 1,286,600 |
Aug 4, 2023 | 66.18 | 66.18 | 64.97 | 65.05 | 64.29 | 1,161,000 |
Aug 3, 2023 | 66.97 | 67.67 | 65.42 | 66.08 | 65.31 | 1,296,200 |
Aug 2, 2023 | 68.66 | 70.08 | 65.40 | 67.45 | 66.67 | 3,689,000 |
Aug 1, 2023 | 75.24 | 77.19 | 74.77 | 76.44 | 75.55 | 996,200 |
Jul 31, 2023 | 76.06 | 76.32 | 74.95 | 76.13 | 75.25 | 635,600 |
Jul 28, 2023 | 76.79 | 77.05 | 75.50 | 75.74 | 74.86 | 577,800 |
Jul 27, 2023 | 77.01 | 77.86 | 75.65 | 75.93 | 75.05 | 855,300 |
Jul 26, 2023 | 76.32 | 76.78 | 75.54 | 76.26 | 75.37 | 741,800 |
Jul 25, 2023 | 75.50 | 78.42 | 75.50 | 76.37 | 75.48 | 762,400 |
Jul 24, 2023 | 75.90 | 76.45 | 75.16 | 75.65 | 74.77 | 504,100 |
Jul 21, 2023 | 75.65 | 76.68 | 75.06 | 76.02 | 75.14 | 849,900 |
Jul 20, 2023 | 77.52 | 77.52 | 75.22 | 75.48 | 74.60 | 971,200 |
Jul 19, 2023 | 77.68 | 78.14 | 76.28 | 77.43 | 76.53 | 967,600 |
Jul 18, 2023 | 77.84 | 79.11 | 77.43 | 77.91 | 77.01 | 635,700 |
Jul 17, 2023 | 78.05 | 79.12 | 77.00 | 78.60 | 77.69 | 1,236,500 |
Jul 14, 2023 | 78.30 | 78.99 | 77.00 | 78.58 | 77.67 | 888,600 |
Jul 13, 2023 | 79.03 | 79.03 | 77.86 | 78.42 | 77.51 | 1,284,000 |
Jul 12, 2023 | 75.91 | 79.56 | 75.64 | 78.52 | 77.61 | 1,620,200 |
Jul 11, 2023 | 74.69 | 75.64 | 74.55 | 74.74 | 73.87 | 450,500 |
Jul 10, 2023 | 72.70 | 74.98 | 72.41 | 74.66 | 73.79 | 965,900 |
Jul 7, 2023 | 71.24 | 73.13 | 71.10 | 72.61 | 71.77 | 1,192,500 |
Jul 6, 2023 | 72.06 | 72.18 | 69.91 | 71.05 | 70.23 | 1,441,400 |
Jul 5, 2023 | 74.23 | 74.81 | 72.65 | 72.75 | 71.91 | 883,900 |
Jul 3, 2023 | 75.13 | 76.32 | 74.21 | 74.59 | 73.72 | 365,300 |
Jun 30, 2023 | 75.47 | 75.50 | 73.72 | 74.98 | 74.11 | 1,166,800 |
Jun 29, 2023 | 73.65 | 75.19 | 73.01 | 75.03 | 74.16 | 1,020,500 |
Jun 28, 2023 | 72.61 | 74.23 | 72.04 | 73.87 | 73.01 | 1,488,300 |
Jun 27, 2023 | 68.42 | 71.35 | 68.42 | 70.82 | 70.00 | 774,300 |
Jun 26, 2023 | 68.04 | 69.80 | 67.44 | 68.69 | 67.89 | 1,075,000 |
Jun 23, 2023 | 67.03 | 68.39 | 66.90 | 67.85 | 67.06 | 1,842,700 |
Jun 22, 2023 | 67.69 | 68.87 | 67.19 | 67.65 | 66.86 | 1,125,100 |
Jun 21, 2023 | 65.41 | 68.25 | 65.24 | 68.06 | 67.27 | 1,292,100 |
Jun 20, 2023 | 63.57 | 65.70 | 63.43 | 65.41 | 64.65 | 772,500 |
Jun 16, 2023 | 63.93 | 64.03 | 63.12 | 63.64 | 62.90 | 1,271,800 |
Jun 15, 2023 | 62.43 | 63.61 | 62.23 | 63.55 | 62.81 | 592,300 |
Jun 14, 2023 | 64.89 | 66.39 | 62.88 | 62.95 | 62.22 | 713,200 |
Jun 13, 2023 | 64.20 | 65.10 | 64.20 | 64.76 | 64.01 | 635,800 |
Jun 12, 2023 | 63.59 | 64.36 | 62.46 | 63.89 | 63.15 | 468,600 |
Jun 9, 2023 | 63.30 | 64.21 | 63.00 | 63.65 | 62.91 | 390,600 |
Jun 8, 2023 | 64.13 | 64.68 | 63.51 | 63.56 | 62.82 | 442,500 |
Jun 7, 2023 | 63.00 | 64.32 | 62.97 | 64.17 | 63.42 | 554,400 |
Jun 6, 2023 | 60.67 | 62.91 | 60.62 | 62.90 | 62.17 | 404,000 |
Jun 5, 2023 | 60.24 | 61.29 | 59.97 | 60.81 | 60.10 | 357,100 |
Jun 2, 2023 | 59.54 | 60.89 | 59.21 | 60.85 | 60.14 | 665,800 |
Jun 1, 2023 | 58.63 | 59.02 | 58.18 | 58.61 | 57.93 | 492,900 |
May 31, 2023 | 59.26 | 59.70 | 58.39 | 58.52 | 57.84 | 1,012,100 |
May 30, 2023 | 59.66 | 59.74 | 58.04 | 59.62 | 58.93 | 691,200 |
May 26, 2023 | 59.65 | 59.73 | 58.73 | 59.16 | 58.47 | 474,500 |
May 25, 2023 | 58.34 | 59.51 | 58.17 | 59.49 | 58.80 | 581,500 |
May 24, 2023 | 59.18 | 59.25 | 58.07 | 58.42 | 57.74 | 684,400 |
May 23, 2023 | 61.00 | 61.51 | 59.21 | 59.26 | 58.57 | 882,700 |
May 22, 2023 | 61.47 | 61.80 | 60.08 | 61.31 | 60.60 | 737,000 |
May 19, 2023 | 63.72 | 63.72 | 61.33 | 61.66 | 60.94 | 697,100 |
May 18, 2023 | 62.43 | 63.35 | 62.10 | 63.34 | 62.60 | 601,100 |
May 17, 2023 | 62.95 | 63.28 | 62.17 | 62.64 | 61.91 | 980,700 |
May 16, 2023 | 63.05 | 64.00 | 61.83 | 62.86 | 62.13 | 982,500 |
May 15, 2023 | 62.60 | 63.79 | 62.16 | 63.74 | 63.00 | 466,600 |
May 12, 2023 | 63.04 | 63.34 | 61.47 | 62.55 | 61.82 | 582,000 |
May 11, 2023 | 0.24 Dividend | |||||
May 11, 2023 | 62.99 | 63.49 | 62.18 | 62.65 | 61.92 | 718,700 |
May 10, 2023 | 64.68 | 64.83 | 62.92 | 63.56 | 62.58 | 939,100 |
May 9, 2023 | 62.85 | 64.09 | 62.64 | 63.72 | 62.74 | 947,900 |
May 8, 2023 | 62.02 | 63.61 | 61.68 | 63.19 | 62.22 | 1,660,500 |
May 5, 2023 | 61.27 | 62.28 | 60.44 | 61.88 | 60.93 | 1,074,900 |
May 4, 2023 | 62.64 | 62.67 | 59.45 | 60.42 | 59.49 | 1,611,200 |
May 3, 2023 | 59.67 | 64.75 | 59.25 | 61.97 | 61.02 | 2,397,000 |
May 2, 2023 | 59.05 | 59.91 | 57.84 | 59.67 | 58.75 | 1,054,500 |
May 1, 2023 | 59.58 | 59.86 | 58.83 | 59.34 | 58.43 | 858,800 |
Apr 28, 2023 | 58.29 | 59.89 | 58.02 | 59.74 | 58.82 | 697,900 |
Apr 27, 2023 | 57.65 | 58.69 | 57.39 | 58.12 | 57.23 | 702,800 |
Apr 26, 2023 | 59.46 | 59.85 | 57.16 | 57.74 | 56.85 | 1,082,900 |
Related Tickers
MAS Masco Corporation
70.07
+0.28%
OC Owens Corning
169.30
+2.58%
WMS Advanced Drainage Systems, Inc.
162.85
+0.94%
BLDR Builders FirstSource, Inc.
187.54
+1.23%
TREX Trex Company, Inc.
90.59
+1.32%
AAON AAON, Inc.
91.32
+1.58%
ROCK Gibraltar Industries, Inc.
72.38
+1.79%
TILE Interface, Inc.
15.54
+1.50%
APOG Apogee Enterprises, Inc.
62.18
+1.40%
NX Quanex Building Products Corporation
33.73
+0.21%