Laredo Petroleum Inc. Common Stockのデータ

Laredo Petroleum Inc. Common Stockの基本情報

名前 Laredo Petroleum Inc. Common Stock
ティッカー LPI
国 United States
上場年 2011.0
セクター Energy

Laredo Petroleum Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 38.26 36.41 37.18 37.93 683100.0 37.93
2021-02-12 34.53 31.4 31.7 34.04 459300.0 34.04
2021-02-11 34.4 31.8 34.03 32.02 362000.0 32.02
2021-02-10 34.25 32.04 32.91 33.78 484900.0 33.78
2021-02-09 33.5 30.4 31.98 33.25 550300.0 33.25
2021-02-08 32.78 30.57 30.83 32.54 447700.0 32.54
2021-02-05 30.2 27.8 28.23 29.9 481500.0 29.9
2021-02-04 28.36 27.41 28.29 27.52 449900.0 27.52
2021-02-03 27.77 25.71 25.75 27.58 467900.0 27.58
2021-02-02 26.66 24.81 25.9 25.3 379900.0 25.3
2021-02-01 24.43 22.82 23.88 23.98 338500.0 23.98
2021-01-29 24.87 22.62 23.21 23.27 441200.0 23.27
2021-01-28 24.67 22.8 24.09 24.04 426000.0 24.04
2021-01-27 24.99 23.3 23.85 23.69 585500.0 23.69
2021-01-26 26.68 24.52 26.39 24.64 347300.0 24.64
2021-01-25 25.87 24.2 24.6 25.8 336200.0 25.8
2021-01-22 25.13 23.0 23.2 25.1 443900.0 25.1
2021-01-21 25.95 23.84 25.93 24.35 416800.0 24.35
2021-01-20 28.66 25.95 28.53 26.23 393800.0 26.23
2021-01-19 28.01 26.65 27.58 27.84 390200.0 27.84
2021-01-15 27.59 25.41 27.0 26.61 418300.0 26.61
2021-01-14 28.19 25.7 25.91 27.74 520100.0 27.74
2021-01-13 26.0 24.74 25.84 25.68 420600.0 25.68
2021-01-12 26.33 24.81 25.0 25.87 435200.0 25.87
2021-01-11 24.76 22.9 23.01 24.54 308900.0 24.54
2021-01-08 24.8 23.1 24.77 23.94 345800.0 23.94
2021-01-07 24.88 23.58 24.32 24.18 478100.0 24.18
2021-01-06 25.09 22.9 23.93 23.88 951100.0 23.88
2021-01-05 24.89 20.5 20.5 23.9 975500.0 23.9
2021-01-04 20.51 19.12 20.09 20.33 411600.0 20.33
2020-12-31 20.07 19.32 19.75 19.7 253700.0 19.7
2020-12-30 20.44 19.26 19.33 20.08 350300.0 20.08
2020-12-29 20.25 18.93 19.99 19.26 284200.0 19.26
2020-12-28 21.67 19.64 21.51 19.73 360500.0 19.73
2020-12-24 21.9 20.3 21.9 20.71 259200.0 20.71
2020-12-23 22.04 19.61 19.68 21.91 680700.0 21.91
2020-12-22 20.59 19.2 19.98 19.44 517800.0 19.44
2020-12-21 20.07 18.51 18.59 20.02 663200.0 20.02
2020-12-18 21.29 19.8 19.97 20.39 904000.0 20.39
2020-12-17 20.33 19.73 20.27 20.06 479800.0 20.06
2020-12-16 20.2 18.75 19.41 19.92 629500.0 19.92
2020-12-15 20.08 18.35 19.93 19.51 950200.0 19.51
2020-12-14 22.66 18.91 22.58 19.51 1603900.0 19.51
2020-12-11 23.79 20.91 22.45 21.79 1697200.0 21.79
2020-12-10 22.19 19.01 19.04 22.14 1555800.0 22.14
2020-12-09 19.94 17.97 18.64 19.21 1681600.0 19.21
2020-12-08 18.1 15.67 16.26 18.01 1032600.0 18.01
2020-12-07 17.4 15.8 15.8 16.55 1883000.0 16.55
2020-12-04 15.8 12.85 12.88 15.8 1722400.0 15.8
2020-12-03 12.67 11.59 12.19 12.42 897500.0 12.42
2020-12-02 12.69 11.55 11.63 12.01 975800.0 12.01
2020-12-01 12.85 11.61 12.37 11.82 654000.0 11.82
2020-11-30 13.23 11.81 13.13 11.81 1235800.0 11.81
2020-11-27 13.71 12.92 13.01 13.25 499000.0 13.25
2020-11-25 13.15 11.37 11.55 12.94 1166400.0 12.94
2020-11-24 12.62 11.32 12.09 11.75 1798700.0 11.75
2020-11-23 11.69 10.8 11.18 11.34 1582600.0 11.34
2020-11-20 11.18 10.59 11.07 10.9 585800.0 10.9
2020-11-19 11.45 10.39 11.14 11.41 767600.0 11.41
2020-11-18 12.33 11.12 12.14 11.12 965700.0 11.12
2020-11-17 12.0 10.8 11.01 11.89 371100.0 11.89
2020-11-16 11.56 11.05 11.52 11.27 451400.0 11.27
2020-11-13 11.0 10.31 10.52 10.74 333300.0 10.74
2020-11-12 11.3 10.17 10.99 10.33 407200.0 10.33
2020-11-11 12.39 11.18 12.32 11.35 350800.0 11.35
2020-11-10 12.51 11.05 11.77 11.93 590600.0 11.93
2020-11-09 11.66 9.74 10.5 11.36 1015100.0 11.36
2020-11-06 9.21 8.72 9.0 8.93 354900.0 8.93
2020-11-05 9.36 8.76 8.99 8.99 508400.0 8.99
2020-11-04 8.67 8.13 8.67 8.48 352600.0 8.48
2020-11-03 9.06 8.51 8.7 8.67 356600.0 8.67
2020-11-02 8.51 7.75 8.04 8.38 395700.0 8.38
2020-10-30 8.17 7.71 8.01 8.04 282100.0 8.04
2020-10-29 8.34 7.8 7.82 8.11 514400.0 8.11
2020-10-28 8.66 7.97 8.55 8.01 686600.0 8.01
2020-10-27 9.09 8.65 9.07 8.84 342200.0 8.84
2020-10-26 9.5 8.84 9.49 9.16 350700.0 9.16
2020-10-23 9.79 9.0 9.01 9.53 418000.0 9.53
2020-10-22 9.03 8.49 8.55 8.97 340900.0 8.97
2020-10-21 8.87 8.51 8.66 8.51 315000.0 8.51
2020-10-20 8.96 8.66 8.79 8.82 289000.0 8.82
2020-10-19 9.15 8.72 9.09 8.72 381300.0 8.72
2020-10-16 9.38 8.95 9.3 9.05 324400.0 9.05
2020-10-15 9.5 8.91 9.15 9.29 452000.0 9.29
2020-10-14 9.95 9.25 9.43 9.28 377500.0 9.28
2020-10-13 9.6 9.27 9.54 9.34 246400.0 9.34
2020-10-12 9.7 9.17 9.42 9.62 309300.0 9.62
2020-10-09 10.2 9.48 9.88 9.49 490600.0 9.49
2020-10-08 9.98 9.0 9.22 9.8 790700.0 9.8
2020-10-07 9.2 8.77 9.02 8.99 432300.0 8.99
2020-10-06 9.76 8.82 9.52 8.85 467100.0 8.85
2020-10-05 9.59 9.11 9.5 9.29 404200.0 9.29
2020-10-02 9.58 8.59 8.63 9.24 481800.0 9.24
2020-10-01 9.81 9.06 9.6 9.16 545700.0 9.16
2020-09-30 10.31 9.63 9.94 9.8 479400.0 9.8
2020-09-29 10.1 9.44 9.98 9.94 370000.0 9.94
2020-09-28 10.36 9.35 9.62 10.0 516000.0 10.0
2020-09-25 9.61 8.96 9.15 9.35 625500.0 9.35
2020-09-24 9.75 8.91 9.39 9.4 692400.0 9.4
2020-09-23 10.61 9.45 10.38 9.47 443300.0 9.47
2020-09-22 11.12 10.35 10.86 10.35 444700.0 10.35
2020-09-21 11.25 10.73 11.0 10.75 395800.0 10.75
2020-09-18 11.92 11.39 11.56 11.63 353300.0 11.63
2020-09-17 11.81 10.87 11.02 11.6 527100.0 11.6
2020-09-16 11.69 10.93 11.2 11.19 643400.0 11.19
2020-09-15 11.8 10.83 11.35 10.9 626700.0 10.9
2020-09-14 11.46 10.39 10.63 11.26 557400.0 11.26
2020-09-11 11.96 10.9 11.44 11.08 458100.0 11.08
2020-09-10 12.52 11.35 12.5 11.41 544900.0 11.41
2020-09-09 12.9 12.27 12.9 12.61 400800.0 12.61
2020-09-08 13.93 12.61 13.85 12.68 473100.0 12.68
2020-09-04 14.75 13.67 14.75 14.41 431900.0 14.41
2020-09-03 15.5 14.43 14.5 14.49 391400.0 14.49
2020-09-02 15.77 14.67 15.77 14.69 559300.0 14.69
2020-09-01 16.3 15.71 16.3 15.94 219200.0 15.94
2020-08-31 17.1 16.11 16.97 16.35 321100.0 16.35
2020-08-28 17.09 15.82 15.96 16.9 348500.0 16.9
2020-08-27 15.77 15.08 15.18 15.69 219400.0 15.69
2020-08-26 15.83 15.19 15.45 15.35 237600.0 15.35
2020-08-25 15.72 14.89 15.11 15.64 287700.0 15.64
2020-08-24 15.38 13.87 14.25 14.89 475000.0 14.89
2020-08-21 14.7 13.85 14.7 13.92 391900.0 13.92
2020-08-20 16.08 14.85 15.97 14.9 437700.0 14.9
2020-08-19 17.12 16.08 16.86 16.22 314200.0 16.22
2020-08-18 17.7 16.91 17.17 17.0 319000.0 17.0
2020-08-17 18.34 17.26 18.2 17.73 503800.0 17.73
2020-08-14 18.24 17.23 17.5 18.23 215600.0 18.23
2020-08-13 18.31 17.59 18.01 17.71 245900.0 17.71
2020-08-12 18.05 17.11 17.64 18.01 477700.0 18.01
2020-08-11 18.72 17.08 18.15 17.22 626600.0 17.22
2020-08-10 17.49 16.01 16.01 17.33 562800.0 17.33
2020-08-07 16.07 15.28 15.65 15.89 413100.0 15.89
2020-08-06 16.19 15.07 15.6 15.81 933900.0 15.81
2020-08-05 17.28 16.1 16.58 16.57 596200.0 16.57
2020-08-04 16.42 14.63 14.63 16.01 642500.0 16.01
2020-08-03 15.13 14.26 15.13 14.54 586700.0 14.54
2020-07-31 15.22 14.28 15.22 15.16 368200.0 15.16
2020-07-30 15.45 14.76 15.37 15.24 355000.0 15.24
2020-07-29 16.23 15.29 15.35 15.84 442500.0 15.84
2020-07-28 15.82 15.04 15.69 15.34 196000.0 15.34
2020-07-27 16.1 15.44 15.98 15.78 203800.0 15.78
2020-07-24 15.95 15.28 15.52 15.77 238700.0 15.77
2020-07-23 15.72 14.79 15.0 15.51 321200.0 15.51
2020-07-22 15.2 14.52 14.9 15.16 328800.0 15.16
2020-07-21 15.71 13.72 13.72 15.44 889500.0 15.44
2020-07-20 14.61 13.32 14.38 13.43 706700.0 13.43
2020-07-17 14.91 13.6 14.27 13.79 278000.0 13.79
2020-07-16 15.08 13.61 14.01 14.54 418100.0 14.54
2020-07-15 14.15 12.81 12.99 14.0 511200.0 14.0
2020-07-14 12.53 11.74 12.01 12.52 244400.0 12.52
2020-07-13 12.67 12.0 12.52 12.08 381400.0 12.08
2020-07-10 12.43 10.84 11.0 12.22 523900.0 12.22
2020-07-09 12.02 11.1 11.87 11.14 453000.0 11.14
2020-07-08 12.44 11.51 12.2 11.81 549100.0 11.81
2020-07-07 12.98 12.1 12.88 12.27 832200.0 12.27
2020-07-06 13.9 12.73 13.9 13.15 525400.0 13.15
2020-07-02 14.21 13.36 14.09 13.55 460400.0 13.55
2020-07-01 14.65 13.56 14.0 13.59 348100.0 13.59
2020-06-30 13.95 13.05 13.25 13.86 287700.0 13.86
2020-06-29 14.19 13.38 13.76 13.58 317100.0 13.58
2020-06-26 14.31 13.03 14.2 13.45 1641000.0 13.45
2020-06-25 14.88 13.1 13.51 14.56 726400.0 14.56
2020-06-24 15.4 13.78 15.25 13.9 693900.0 13.9
2020-06-23 16.42 15.54 16.04 15.63 649700.0 15.63
2020-06-22 16.17 15.09 15.82 15.59 665100.0 15.59
2020-06-19 17.53 15.45 17.35 15.45 1551800.0 15.45
2020-06-18 17.64 16.72 17.08 16.91 584100.0 16.91
2020-06-17 18.92 16.99 18.89 17.01 770800.0 17.01
2020-06-16 20.66 18.21 20.65 18.93 566600.0 18.93
2020-06-15 19.57 16.8 17.48 18.94 656300.0 18.94
2020-06-12 19.87 17.74 19.73 18.63 610100.0 18.63
2020-06-11 20.71 17.5 19.56 17.53 777700.0 17.53
2020-06-10 23.85 20.16 22.62 21.73 927400.0 21.73
2020-06-09 26.71 24.23 25.87 24.54 832000.0 24.54
2020-06-08 29.1 22.8 23.9 28.74 1593800.0 28.74
2020-06-05 21.9 18.09 19.0 21.15 1544800.0 21.15
2020-06-04 18.65 17.6 17.87 18.06 834800.0 18.06
2020-06-03 21.52 17.0 21.25 17.56 1742700.0 17.56
2020-06-02 20.8 17.31 17.31 20.35 854700.0 20.35
2020-06-01 18.2 16.2 17.0 17.8 4014600.0 17.8
2020-05-29 18.4 17.0 18.0 17.0 5890700.0 17.0
2020-05-28 19.2 17.6 18.4 18.0 6144400.0 18.0
2020-05-27 19.2 17.6 19.2 18.8 3546400.0 18.8
2020-05-26 19.4 18.0 19.0 19.0 3826300.0 19.0
2020-05-22 18.2 16.8 18.2 18.0 2857500.0 18.0
2020-05-21 19.0 17.6 18.6 17.8 4512700.0 17.8
2020-05-20 19.2 18.0 18.6 18.6 3480500.0 18.6
2020-05-19 19.0 17.4 18.4 18.2 6682400.0 18.2
2020-05-18 18.2 16.2 16.6 17.8 5531400.0 17.8
2020-05-15 15.8 13.2 13.4 15.6 5518300.0 15.6
2020-05-14 16.6 14.4 16.2 15.6 5440000.0 15.6
2020-05-13 19.2 16.4 19.2 16.6 4501000.0 16.6
2020-05-12 19.4 17.2 19.2 18.8 5356700.0 18.8
2020-05-11 20.0 18.2 19.8 18.2 3893300.0 18.2
2020-05-08 20.4 19.0 20.2 19.8 3543400.0 19.8
2020-05-07 20.2 18.4 19.2 19.6 4230400.0 19.6
2020-05-06 21.4 17.6 21.2 18.4 6157900.0 18.4
2020-05-05 23.4 19.8 21.8 20.0 6827000.0 20.0
2020-05-04 21.2 17.6 18.8 21.2 5339100.0 21.2
2020-05-01 21.4 16.8 20.8 19.4 8347400.0 19.4
2020-04-30 21.8 17.8 19.0 21.8 11811600.0 21.8
2020-04-29 17.6 16.0 16.8 17.2 8377800.0 17.2
2020-04-28 16.4 15.0 15.4 16.0 7784600.0 16.0
2020-04-27 15.0 12.4 14.4 15.0 4000000.0 15.0
2020-04-24 21.0 14.4 17.6 15.6 14200000.0 15.6
2020-04-23 15.8 11.6 11.8 15.2 14779400.0 15.2
2020-04-22 10.4 9.0 9.4 10.2 5647400.0 10.2
2020-04-21 9.2 8.0 8.4 9.0 5611100.0 9.0
2020-04-20 9.0 7.8 7.8 9.0 5489400.0 9.0
2020-04-17 8.8 8.0 8.2 8.4 4089900.0 8.4
2020-04-16 9.0 7.8 9.0 8.2 3624100.0 8.2
2020-04-15 9.0 8.4 8.8 8.4 3346300.0 8.4
2020-04-14 10.6 8.4 9.8 9.2 6373700.0 9.2
2020-04-13 10.0 8.6 10.0 9.4 9239900.0 9.4
2020-04-09 9.6 7.6 8.0 8.0 15016400.0 8.0
2020-04-08 7.6 6.8 7.2 7.6 5658600.0 7.6
2020-04-07 7.6 6.8 7.6 6.8 8910600.0 6.8
2020-04-06 8.0 7.2 8.0 7.4 4529200.0 7.4
2020-04-03 8.2 6.8 8.0 7.8 4587300.0 7.8
2020-04-02 8.4 7.2 7.4 7.6 283800.0 7.6
2020-04-01 7.6 6.8 7.6 7.0 144000.0 7.0
2020-03-31 8.4 7.4 8.0 7.6 700200.0 7.6
2020-03-30 8.2 6.6 7.8 7.6 280900.0 7.6
2020-03-27 8.0 7.4 7.8 7.4 227700.0 7.4
2020-03-26 8.8 7.6 8.4 8.0 253300.0 8.0
2020-03-25 8.8 7.4 8.0 8.6 315900.0 8.6
2020-03-24 8.8 7.2 8.8 8.0 458600.0 8.0
2020-03-23 8.8 7.6 8.2 8.0 234200.0 8.0
2020-03-20 9.0 7.4 8.8 8.2 343100.0 8.2
2020-03-19 8.8 7.8 7.8 8.2 293100.0 8.2
2020-03-18 8.8 7.2 8.4 7.8 270900.0 7.8
2020-03-17 9.6 8.4 9.2 9.0 404100.0 9.0
2020-03-16 11.6 7.8 8.0 8.8 476900.0 8.8
2020-03-13 19.0 7.2 10.0 14.8 717200.0 14.8
2020-03-12 10.8 8.8 10.6 9.2 541500.0 9.2
2020-03-11 13.4 10.0 13.4 11.4 419300.0 11.4
2020-03-10 19.2 7.2 9.0 17.8 685200.0 17.8
2020-03-09 10.8 8.4 9.6 8.4 614200.0 8.4
2020-03-06 16.0 13.4 15.8 14.0 339700.0 14.0
2020-03-05 17.8 16.4 17.6 16.4 244300.0 16.4
2020-03-04 19.8 17.4 19.6 17.8 335500.0 17.8
2020-03-03 20.8 19.0 20.2 19.0 353100.0 19.0
2020-03-02 22.4 19.0 22.2 19.2 602100.0 19.2
2020-02-28 22.4 19.8 20.0 21.6 370700.0 21.6
2020-02-27 22.2 19.4 21.6 20.4 413500.0 20.4
2020-02-26 24.4 21.4 24.0 22.4 314600.0 22.4
2020-02-25 27.8 23.4 27.4 24.0 331900.0 24.0
2020-02-24 28.0 26.0 28.0 27.2 296600.0 27.2
2020-02-21 30.4 28.6 30.2 29.0 142400.0 29.0
2020-02-20 32.0 30.2 30.2 30.4 238400.0 30.4
2020-02-19 30.8 29.4 30.4 30.4 286100.0 30.4
2020-02-18 29.8 27.8 29.4 29.4 322400.0 29.4