Skip to main content

Laredo Petroleum Holdings Inc (NY: LPI )

64.03 +0.25 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 81.88 84.32 78.69 79.14 730,084 -4.03(-4.85%)
Mar 30, 2022 83.75 87.09 82.45 83.17 813,278 +0.75(+0.91%)
Mar 29, 2022 76.00 82.44 74.11 82.42 1,000,923 +3.24(+4.09%)
Mar 28, 2022 77.96 79.25 75.58 79.18 850,698 -1.48(-1.83%)
Mar 25, 2022 74.33 80.69 73.52 80.66 1,280,252 +6.03(+8.08%)
Mar 24, 2022 75.00 76.89 73.84 74.63 873,100 -0.16(-0.21%)
Mar 23, 2022 74.61 77.63 73.87 74.79 981,979 +2.44(+3.37%)
Mar 22, 2022 74.52 74.66 71.15 72.35 600,564 -2.36(-3.16%)
Mar 21, 2022 74.60 76.45 72.78 74.71 828,773 +1.47(+2.01%)
Mar 18, 2022 72.39 73.67 71.35 73.24 1,003,475 +0.91(+1.26%)
Mar 17, 2022 68.97 72.75 68.78 72.33 706,707 +5.63(+8.44%)
Mar 16, 2022 68.65 69.21 64.33 66.70 929,160 -1.59(-2.33%)
Mar 15, 2022 64.91 69.19 63.24 68.29 1,015,996 +0.55(+0.81%)
Mar 14, 2022 70.68 70.80 64.32 67.74 1,522,562 -5.27(-7.22%)
Mar 11, 2022 74.55 76.13 72.58 73.01 632,273 -3.37(-4.41%)
Mar 10, 2022 76.23 77.78 74.21 76.38 743,133 +0.92(+1.22%)
Mar 09, 2022 76.70 77.36 71.95 75.46 1,159,356 -3.89(-4.90%)
Mar 08, 2022 85.34 86.30 76.73 79.35 1,368,409 -4.28(-5.12%)
Mar 07, 2022 84.49 88.30 81.34 83.63 1,425,837 +0.63(+0.76%)
Mar 04, 2022 78.55 83.82 78.55 83.00 1,721,445 +4.72(+6.03%)
Mar 03, 2022 76.53 78.80 73.10 78.28 887,140 +1.12(+1.45%)
Mar 02, 2022 79.00 79.78 75.06 77.16 993,426 +0.56(+0.73%)
Mar 01, 2022 77.50 80.00 74.70 76.60 1,425,741 +0.04(+0.05%)
Feb 28, 2022 73.99 77.38 73.99 76.56 1,142,200 +2.65(+3.59%)
Feb 25, 2022 75.25 75.09 72.40 73.91 668,038 -1.27(-1.69%)
Feb 24, 2022 74.58 76.79 71.00 75.18 1,184,516 +1.45(+1.97%)
Feb 23, 2022 68.35 75.75 68.00 73.73 1,450,432 +6.71(+10.01%)
Feb 22, 2022 73.71 73.78 65.41 67.02 850,795 -1.82(-2.64%)
Feb 18, 2022 68.84 0 -2.03(-2.86%)
Feb 17, 2022 71.23 74.11 70.38 70.87 446,345 -0.86(-1.20%)
Feb 16, 2022 76.05 78.11 71.06 71.73 766,857 -2.81(-3.77%)
Feb 15, 2022 70.19 74.75 69.53 74.54 603,174 +0.51(+0.69%)
Feb 14, 2022 72.88 76.39 71.16 74.03 832,131 +0.08(+0.11%)
Feb 11, 2022 70.00 74.96 69.70 73.95 1,026,780 +5.47(+7.99%)
Feb 10, 2022 67.41 74.50 66.56 68.48 982,287 +0.28(+0.41%)
Feb 09, 2022 62.28 68.34 62.13 68.20 810,718 +5.96(+9.58%)
Feb 08, 2022 65.97 66.39 61.27 62.24 918,085 -3.99(-6.02%)
Feb 07, 2022 68.65 70.40 66.00 66.23 668,408 -4.34(-6.15%)
Feb 04, 2022 68.43 74.20 67.81 70.57 855,166 +2.74(+4.04%)
Feb 03, 2022 67.10 69.19 65.37 67.83 820,394 -0.25(-0.37%)
Feb 02, 2022 69.00 69.29 65.26 68.08 644,955 -0.91(-1.32%)
Feb 01, 2022 66.48 72.15 64.75 68.99 867,476 +1.83(+2.72%)
Jan 31, 2022 67.86 69.24 67.16 640,446 -1.97(-2.85%)
Jan 28, 2022 68.30 69.26 65.64 69.13 609,153 +1.96(+2.92%)
Jan 27, 2022 72.80 73.56 65.22 67.17 680,027 -2.54(-3.64%)
Jan 26, 2022 72.83 74.37 67.66 69.71 648,873 -1.68(-2.35%)
Jan 25, 2022 66.25 72.38 64.07 71.39 736,699 +3.94(+5.84%)
Jan 24, 2022 60.79 67.75 59.13 67.45 775,070 +3.78(+5.94%)
Jan 21, 2022 65.51 67.97 62.91 63.67 733,898 -3.72(-5.52%)
Jan 20, 2022 67.72 73.40 66.36 67.39 590,382 -1.98(-2.85%)
Jan 19, 2022 72.61 73.57 68.10 69.37 626,805 -2.21(-3.09%)
Jan 18, 2022 76.50 77.99 70.80 71.58 820,834 -3.54(-4.71%)
Jan 14, 2022 75.12 0 +5.03(+7.18%)
Jan 13, 2022 72.55 73.61 69.30 70.09 693,914 -2.93(-4.01%)
Jan 12, 2022 74.08 75.30 71.70 73.02 637,725 -0.08(-0.11%)
Jan 11, 2022 69.06 74.06 67.20 73.10 730,272 +5.81(+8.63%)
Jan 10, 2022 69.42 70.62 65.05 67.29 822,856 -4.16(-5.82%)
Jan 07, 2022 74.93 75.30 70.50 71.45 575,090 -3.04(-4.08%)
Jan 06, 2022 76.05 78.22 73.36 74.49 862,060 +3.77(+5.33%)
Jan 05, 2022 76.74 77.39 70.50 70.72 841,635 -5.26(-6.92%)
Jan 04, 2022 68.73 76.39 68.53 75.98 1,351,141 +7.94(+11.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.