LPI - Laredo Petroleum, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20192.74002.92002.71002.81002.81006,590,500
Jun 24, 20192.80002.85002.66002.74002.74004,005,500
Jun 21, 20192.80002.80002.64002.80002.80006,348,400
Jun 20, 20192.61002.87002.55002.75002.75008,916,300
Jun 19, 20192.51002.56002.42002.54002.54006,056,600
Jun 18, 20192.48002.54002.45002.53002.53005,183,800
Jun 17, 20192.43002.53002.40002.43002.43004,951,600
Jun 14, 20192.61002.65002.45002.45002.45003,895,300
Jun 13, 20192.61002.65002.55002.63002.63004,057,300
Jun 12, 20192.62002.65002.49002.52002.52004,893,500
Jun 11, 20192.70002.76002.65002.70002.70003,880,500
Jun 10, 20192.64002.81002.62002.64002.64005,306,700
Jun 07, 20192.59002.64002.52002.59002.59002,145,500
Jun 06, 20192.51002.62002.47002.58002.58003,525,800
Jun 05, 20192.71002.71002.46002.51002.51004,474,800
Jun 04, 20192.63002.78002.60002.72002.72004,423,100
Jun 03, 20192.66002.70002.55002.59002.59005,374,500
May 31, 20192.61002.64002.51002.64002.64007,757,300
May 30, 20192.88002.93002.67002.69002.69004,015,400
May 29, 20192.87002.88002.75002.88002.88003,751,500
May 28, 20193.01003.05002.89002.94002.94003,388,900
May 24, 20193.01003.03002.86003.01003.01002,721,000
May 23, 20193.15003.19002.90002.96002.96003,426,700
May 22, 20193.36003.41003.22003.23003.23003,832,400
May 21, 20193.31003.41003.30003.40003.40004,471,400
May 20, 20193.33003.36003.25003.31003.31002,475,300
May 17, 20193.44003.45003.33003.34003.34003,450,700
May 16, 20193.62003.62003.45003.49003.49004,711,100
May 15, 20193.39003.53003.36003.49003.49003,340,700
May 14, 20193.40003.45003.36003.41003.41004,893,300
May 13, 20193.51003.53003.33003.36003.36003,694,400
May 10, 20193.60003.60003.46003.54003.54003,955,100
May 09, 20193.50003.66003.48003.60003.60007,903,700
May 08, 20193.48003.53003.38003.46003.46005,246,700
May 07, 20193.44003.50003.32003.48003.48006,157,100
May 06, 20193.35003.57003.30003.52003.52006,159,400
May 03, 20193.38003.44003.26003.43003.43007,057,700
May 02, 20192.90003.40002.87003.34003.340011,934,700
May 01, 20193.02003.10002.94002.97002.97005,661,400
Apr 30, 20193.16003.18002.97003.02003.02004,861,500
Apr 29, 20193.18003.22003.12003.12003.12002,424,600
Apr 26, 20193.26003.27003.13003.18003.18006,997,000
Apr 25, 20193.29003.37003.25003.30003.30005,600,800
Apr 24, 20193.35003.35003.28003.29003.29005,007,900
Apr 23, 20193.34003.43003.32003.35003.35004,579,000
Apr 22, 20193.21003.35003.14003.33003.33008,760,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...