LPI - Laredo Petroleum, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20193.14003.25003.13003.14003.14004,779,500
Apr 17, 20193.20003.26003.11003.14003.14003,252,000
Apr 16, 20193.21003.22003.14003.17003.17003,977,300
Apr 15, 20193.21003.25003.14003.14003.14003,673,000
Apr 12, 20193.21003.31003.10003.20003.20007,550,200
Apr 11, 20193.19003.32003.08003.11003.11003,880,000
Apr 10, 20193.20003.26003.13003.24003.24004,136,800
Apr 09, 20193.35003.37003.15003.17003.17008,871,000
Apr 08, 20192.96003.38002.96003.26003.260013,170,000
Apr 05, 20192.84002.95002.83002.94002.94006,704,000
Apr 04, 20192.83002.91002.80002.83002.83007,352,600
Apr 03, 20193.05003.09002.83002.84002.84006,062,800
Apr 02, 20193.16003.19003.02003.04003.04004,694,900
Apr 01, 20193.14003.24003.11003.16003.16003,947,100
Mar 29, 20193.15003.16003.07003.09003.09004,857,000
Mar 28, 20193.06003.13003.01003.10003.10005,292,100
Mar 27, 20193.09003.15003.05003.10003.10005,016,500
Mar 26, 20193.15003.21003.07003.10003.10005,237,100
Mar 25, 20193.09003.16002.99003.11003.11005,501,700
Mar 22, 20193.26003.35003.10003.11003.11007,105,000
Mar 21, 20193.30003.39003.26003.33003.33003,973,500
Mar 20, 20193.07003.34003.05003.28003.28006,759,800
Mar 19, 20193.10003.24003.05003.08003.08006,911,000
Mar 18, 20192.84003.09002.82003.05003.05008,848,300
Mar 15, 20193.05003.06002.82002.83002.830015,887,400
Mar 14, 20193.09003.13003.03003.07003.07005,850,400
Mar 13, 20193.12003.18003.04003.08003.08007,486,100
Mar 12, 20193.00003.22002.99003.08003.08006,400,500
Mar 11, 20193.01003.04002.93002.95002.95004,482,500
Mar 08, 20193.05003.06002.80002.96002.96006,913,000
Mar 07, 20193.32003.34003.08003.12003.12004,090,800
Mar 06, 20193.32003.35003.23003.28003.28004,781,300
Mar 05, 20193.44003.49003.33003.36003.36002,979,000
Mar 04, 20193.46003.52003.32003.43003.43004,195,800
Mar 01, 20193.46003.56003.34003.43003.43006,394,100
Feb 28, 20193.50003.50003.38003.43003.43004,686,800
Feb 27, 20193.55003.57003.43003.48003.48005,571,100
Feb 26, 20193.58003.61003.31003.50003.50006,835,900
Feb 25, 20193.59003.64003.53003.59003.59003,475,700
Feb 22, 20193.65003.75003.58003.62003.62003,145,700
Feb 21, 20193.81003.81003.53003.59003.59007,330,200
Feb 20, 20193.79003.88003.78003.82003.82005,077,800
Feb 19, 20193.81003.88003.73003.76003.76004,325,800
Feb 15, 20193.82003.88003.73003.86003.86004,563,300
Feb 14, 20193.53003.90003.53003.85003.850012,124,900
Feb 13, 20193.69003.86003.64003.79003.79006,928,200
Feb 12, 20193.75003.94003.58003.63003.63005,865,800
Feb 11, 20193.37003.71003.30003.70003.70005,313,700
Feb 08, 20193.43003.47003.20003.44003.44005,556,900
Feb 07, 20193.74003.76003.39003.46003.46004,139,800
Feb 06, 20193.82003.96003.76003.77003.77003,046,500
Feb 05, 20193.95003.99003.80003.83003.83002,106,400
Feb 04, 20193.86003.95003.78003.95003.95002,090,900
Feb 01, 20193.87003.94003.81003.90003.90002,328,900
Jan 31, 20193.86003.92003.76003.80003.80002,809,500
Jan 30, 20193.69003.86003.63003.86003.86003,088,100
Jan 29, 20193.63003.70003.55003.65003.65002,505,600
Jan 28, 20193.60003.67003.50003.60003.60003,571,000
Jan 25, 20193.68003.74003.59003.69003.69004,707,700
Jan 24, 20193.53003.67003.49003.62003.62001,973,000
Jan 23, 20193.64003.68003.50003.53003.53004,558,700
Jan 22, 20193.81003.84003.56003.58003.58005,748,600
Jan 18, 20193.78003.93003.68003.90003.90006,595,900
Jan 17, 20193.95004.00003.68003.72003.72005,876,900
Jan 16, 20193.98004.10003.93003.98003.98004,605,700
Jan 15, 20194.08004.13003.94004.00004.00004,985,000
Jan 14, 20193.94004.11003.94004.03004.03002,867,300
Jan 11, 20194.10004.19003.94004.01004.01004,802,000
Jan 10, 20194.14004.19004.04004.18004.18003,494,400
Jan 09, 20194.21004.30004.10004.19004.19004,177,000
Jan 08, 20194.17004.22004.00004.17004.17005,683,000
Jan 07, 20194.00004.18003.86004.12004.12004,998,900
Jan 04, 20193.76004.04003.73003.99003.99004,281,200
Jan 03, 20193.74003.76003.49003.66003.66005,042,000
Jan 02, 20193.32003.74003.30003.74003.74004,350,700
Dec 31, 20183.66003.71003.57003.62003.62003,029,900
Dec 28, 20183.75003.84003.52003.61003.61004,025,900
Dec 27, 20183.55003.74003.51003.72003.72004,541,300
Dec 26, 20183.04003.67003.00003.65003.65006,732,900
Dec 24, 20183.27003.30003.02003.04003.04003,318,700
Dec 21, 20183.41003.54003.24003.31003.310012,516,100
Dec 20, 20183.40003.56003.28003.40003.40005,474,500
Dec 19, 20183.71003.77003.40003.44003.44006,418,400
Dec 18, 20183.87003.93003.73003.76003.76003,995,900
Dec 17, 20183.93004.09003.81003.87003.87004,438,500
Dec 14, 20184.18004.21003.87003.95003.95004,521,700
Dec 13, 20184.23004.26004.13004.23004.23003,439,600
Dec 12, 20184.28004.47004.24004.25004.25002,511,300
Dec 11, 20184.30004.36004.11004.20004.20003,034,500
Dec 10, 20184.47004.50004.17004.21004.21003,556,300
Dec 07, 20184.61004.75004.51004.56004.56002,228,500
Dec 06, 20184.61004.62004.24004.43004.43004,877,700
Dec 04, 20185.10005.13004.72004.75004.75005,713,800
Dec 03, 20184.55005.13004.54005.13005.13008,650,800
Nov 30, 20184.47004.63004.35004.37004.37005,158,300
Nov 29, 20184.73004.75004.49004.52004.52006,097,200
Nov 28, 20184.78004.83004.56004.71004.71006,725,700
Nov 27, 20185.05005.08004.75004.78004.78005,124,000
Nov 26, 20185.07005.26004.99005.07005.07005,514,000
Nov 23, 20184.89005.06004.88004.99004.99001,665,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...