U.S. markets open in 6 hours 5 minutes

Laredo Petroleum, Inc. (LPI)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
66.80+0.34 (+0.51%)
Al cierre: 04:00PM EDT
66.90 +0.10 (+0.15%)
Fuera de horario: 07:42PM EDT
Periodo de tiempo:
08 ago 2021 - 08 ago 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 ago 202265.7571.0565.0266.8066.801,310,900
04 ago 202275.8278.4066.1666.4666.462,267,700
03 ago 202288.1988.1980.1780.6880.68682,400
02 ago 202285.8388.6784.5086.5586.55380,700
01 ago 202285.0087.3582.8886.4486.44391,000
29 jul 202286.6690.4585.9088.6788.67575,100
28 jul 202285.4986.9081.4584.3084.30453,500
27 jul 202278.6884.5677.9684.3684.36518,900
26 jul 202280.6681.8776.3277.8377.83432,600
25 jul 202275.9179.8875.0278.9678.96463,300
22 jul 202277.3679.2773.8774.1174.11627,500
21 jul 202276.1576.8972.5876.7276.72513,000
20 jul 202275.3779.7573.3179.6079.60516,300
19 jul 202272.0476.7371.9076.5176.51617,100
18 jul 202271.3375.0871.3372.0772.07596,300
15 jul 202268.3568.9865.4768.4968.49533,800
14 jul 202262.5666.3161.3066.2366.23808,900
13 jul 202263.8468.2263.8065.9565.95628,900
12 jul 202262.4666.7461.2165.1965.19801,300
11 jul 202266.1067.3164.0065.9565.95611,800
08 jul 202268.1768.9765.6167.7967.79833,300
07 jul 202266.5569.3566.4567.4867.48772,100
06 jul 202263.3965.9960.8164.0364.031,213,300
05 jul 202266.2366.3060.7963.7863.781,300,700
01 jul 202269.3770.4665.3568.8968.89779,200
30 jun 202271.0073.1767.8268.9468.94974,500
29 jun 202281.9082.7172.8073.8573.85709,600
28 jun 202278.5080.3076.6180.1580.15733,000
27 jun 202273.3778.5071.7976.1276.12930,300
24 jun 202275.9477.8071.9472.1272.121,528,200
23 jun 202280.1280.5071.7874.2774.27931,300
22 jun 202279.3182.1478.2879.1379.131,039,000
21 jun 202284.6089.1283.6587.5087.50839,300
17 jun 202288.8889.3979.7981.4781.471,931,700
16 jun 202295.0996.9088.4889.2789.271,096,700
15 jun 2022103.45104.2195.5998.6998.69924,700
14 jun 2022108.43109.07101.78104.92104.92640,700
13 jun 2022106.00106.9398.46104.09104.091,001,600
10 jun 2022113.15117.16108.00112.22112.22658,200
09 jun 2022113.73118.44112.35114.83114.83703,900
08 jun 2022118.23120.86112.18115.33115.331,130,900
07 jun 2022105.35117.56105.35116.32116.321,001,900
06 jun 2022107.96108.98105.35106.00106.00614,100
03 jun 2022100.42107.80100.19107.04107.041,154,300
02 jun 202297.59101.9596.30100.98100.981,045,900
01 jun 202288.95101.9387.53100.52100.523,765,600
31 may 202287.1990.4481.5784.1784.171,383,100
27 may 202276.6985.8075.6784.9584.951,043,200
26 may 202271.7776.9171.3476.5276.52710,900
25 may 202267.9071.6567.9070.7570.75534,700
24 may 202267.0968.4564.7367.0167.01423,900
23 may 202263.7868.8862.2568.6968.69604,500
20 may 202263.9364.7161.0662.7562.75370,900
19 may 202259.6664.2659.5862.9362.93481,900
18 may 202263.5964.0959.4061.0761.07556,500
17 may 202262.0064.0961.4563.5863.58486,200
16 may 202259.1462.3058.8560.5460.54614,500
13 may 202257.5559.5556.7658.3958.39851,100
12 may 202256.5657.5654.0955.9955.99838,900
11 may 202261.2063.1357.7658.0658.06927,600
10 may 202260.7262.2555.9660.2460.24837,500
09 may 202266.5066.5658.9259.5159.511,167,100
06 may 202269.4971.3467.9269.3469.34806,700
05 may 202277.2677.5066.0568.6568.651,442,300
04 may 202276.3178.4872.3078.0078.00836,700
03 may 202270.5974.1470.4373.7073.70472,100
02 may 202269.4571.0366.4770.3270.32799,300
29 abr 202275.2276.4070.5771.2171.21464,600
28 abr 202273.7976.0569.9275.1175.11606,700
27 abr 202273.0174.2571.0473.3073.30405,800
26 abr 202274.5077.7772.6672.9972.99728,400
25 abr 202271.6175.5368.1874.1774.17949,400
22 abr 202279.7581.1874.2174.9974.99903,000
21 abr 202287.1488.8880.1580.5780.57867,500
20 abr 202281.5686.5079.6585.6785.67731,900
19 abr 202283.2283.7580.0080.5480.54622,400
18 abr 202284.7988.9783.1184.0384.03972,600
14 abr 202283.9785.8782.5283.8283.82588,000
13 abr 202282.6285.6780.9784.1184.11749,600
12 abr 202281.4584.5880.2080.5980.59685,500
11 abr 202281.5981.5977.6079.0879.08638,900
08 abr 202283.1285.0882.5983.1583.15531,000
07 abr 202282.3985.5779.1583.4683.46890,800
06 abr 202282.4083.0177.0278.4878.48660,400
05 abr 202285.0886.1981.0581.1281.12581,100
04 abr 202285.6087.9982.5684.5684.56698,700
01 abr 202278.9284.5678.7084.4684.46610,700
31 mar 202281.8884.3278.6979.1479.14730,000
30 mar 202283.7587.0982.4583.1783.17813,300
29 mar 202276.0082.4474.1182.4282.421,001,200
28 mar 202277.9679.2575.5879.1879.18850,600
25 mar 202274.3380.6973.5280.6680.661,279,600
24 mar 202275.0076.8973.8474.6374.63873,000
23 mar 202274.6177.6373.8774.7974.79982,100
22 mar 202274.5274.6671.1572.3572.35600,500
21 mar 202274.6076.4572.7874.7174.71831,900
18 mar 202272.3973.6771.3573.2473.241,003,300
17 mar 202268.9772.7568.7872.3372.33706,800
16 mar 202268.6569.2164.3366.7066.70929,100
15 mar 202264.9169.1963.2468.2968.291,015,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...