Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lilis Energy Inc (NY: LLEX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 4.570 4.630 4.270 4.300 312,083 -0.12(-2.71%)
Jan 30, 2018 4.450 4.490 4.450 4.420 218,345 -0.08(-1.78%)
Jan 29, 2018 4.500 4.580 4.400 4.500 161,969 +0.00(+0.00%)
Jan 26, 2018 4.520 4.570 4.400 4.500 197,734 -0.01(-0.22%)
Jan 25, 2018 4.670 4.680 4.500 4.510 141,848 -0.11(-2.38%)
Jan 24, 2018 4.740 4.760 4.610 4.620 210,506 -0.07(-1.49%)
Jan 23, 2018 4.990 4.990 4.680 4.690 219,751 -0.31(-6.20%)
Jan 22, 2018 5.130 5.130 4.870 5.000 101,393 +0.01(+0.20%)
Jan 19, 2018 5.010 5.070 4.870 4.990 160,497 -0.12(-2.35%)
Jan 18, 2018 5.060 5.150 4.940 5.110 277,440 +0.02(+0.39%)
Jan 17, 2018 5.050 5.140 4.900 5.090 110,499 +0.07(+1.39%)
Jan 16, 2018 5.080 5.250 4.950 5.020 213,692 -0.01(-0.20%)
Jan 12, 2018 5.030 5.030 5.030 0 +0.06(+1.21%)
Jan 11, 2018 4.870 5.050 4.850 4.970 212,342 +0.12(+2.47%)
Jan 10, 2018 4.900 4.955 4.800 4.850 120,984 -0.04(-0.82%)
Jan 09, 2018 4.820 5.000 4.800 4.890 158,246 +0.05(+1.03%)
Jan 08, 2018 5.120 5.150 4.830 4.840 127,260 -0.20(-3.97%)
Jan 05, 2018 4.980 5.040 4.850 5.040 139,704 -0.01(-0.20%)
Jan 04, 2018 5.190 5.190 4.970 5.050 90,956 -0.07(-1.37%)
Jan 03, 2018 5.270 5.300 5.060 5.120 119,702 -0.18(-3.40%)
Jan 02, 2018 5.250 5.440 5.120 5.300 367,093 +0.19(+3.72%)
Dec 29, 2017 5.110 5.110 5.110 0 -0.17(-3.22%)
Dec 28, 2017 5.190 5.349 5.100 5.280 79,468 +0.14(+2.72%)
Dec 27, 2017 5.040 5.400 5.010 5.140 320,190 +0.09(+1.78%)
Dec 26, 2017 4.960 5.050 4.880 5.050 97,700 +0.15(+3.06%)
Dec 22, 2017 5.030 5.030 4.860 4.900 124,162 -0.07(-1.41%)
Dec 21, 2017 5.000 5.000 4.830 4.970 300,525 +0.10(+2.05%)
Dec 20, 2017 4.660 5.070 4.650 4.870 377,621 +0.21(+4.51%)
Dec 19, 2017 4.660 4.750 4.530 4.660 167,040 +0.00(+0.00%)
Dec 18, 2017 4.650 4.760 4.510 4.660 117,588 +0.00(+0.00%)
Dec 15, 2017 4.400 4.690 4.400 4.660 224,446 +0.26(+5.91%)
Dec 14, 2017 4.500 4.600 4.390 4.400 212,055 -0.10(-2.22%)
Dec 13, 2017 4.390 4.530 4.385 4.500 316,812 +0.04(+0.90%)
Dec 12, 2017 4.380 4.595 4.380 4.460 128,049 +0.08(+1.83%)
Dec 11, 2017 4.510 4.550 4.140 4.380 493,387 -0.01(-0.23%)
Dec 08, 2017 4.570 4.610 4.390 4.390 176,932 +0.00(+0.00%)
Dec 07, 2017 4.530 4.730 4.520 160,812 +0.00(+0.00%)
Dec 06, 2017 4.600 4.730 4.520 4.530 135,569 -0.11(-2.37%)
Dec 05, 2017 4.810 4.920 4.640 4.640 383,799 -0.15(-3.13%)
Dec 04, 2017 4.950 4.950 4.790 4.790 169,767 -0.22(-4.39%)
Dec 01, 2017 4.940 5.010 4.820 5.010 340,247 +0.06(+1.21%)
Nov 30, 2017 4.790 4.970 4.750 4.950 167,756 +0.10(+2.06%)
Nov 29, 2017 4.800 4.890 4.510 4.850 199,990 -0.01(-0.21%)
Nov 28, 2017 4.730 4.890 4.680 4.860 60,801 +0.07(+1.46%)
Nov 27, 2017 4.790 4.830 4.660 4.790 49,199 -0.05(-1.03%)
Nov 24, 2017 4.900 4.920 4.740 4.840 42,514 -0.03(-0.62%)
Nov 22, 2017 4.980 4.980 4.840 4.870 62,851 -0.08(-1.62%)
Nov 21, 2017 4.940 4.970 4.840 4.950 54,319 +0.05(+1.02%)
Nov 20, 2017 4.810 4.940 4.721 4.900 65,114 -0.04(-0.81%)
Nov 17, 2017 4.590 4.980 4.590 4.940 123,270 +0.27(+5.78%)
Nov 16, 2017 4.460 4.690 4.271 4.670 74,441 +0.17(+3.78%)
Nov 15, 2017 4.730 4.805 4.420 4.500 195,773 -0.24(-5.06%)
Nov 14, 2017 4.840 4.840 4.630 4.740 91,408 -0.09(-1.86%)
Nov 13, 2017 4.920 5.000 4.746 4.830 101,009 -0.10(-2.03%)
Nov 10, 2017 4.950 5.074 4.890 4.930 67,709 +0.01(+0.20%)
Nov 09, 2017 5.000 5.210 4.850 4.920 79,296 -0.10(-1.99%)
Nov 08, 2017 5.120 5.173 4.860 5.020 130,575 -0.19(-3.65%)
Nov 07, 2017 5.450 5.500 5.140 5.210 89,605 -0.24(-4.40%)
Nov 06, 2017 5.170 5.500 5.150 5.450 229,312 +0.29(+5.62%)
Nov 03, 2017 5.120 5.330 5.100 5.160 143,408 +0.05(+0.98%)
Nov 02, 2017 4.960 5.120 4.851 5.110 122,390 +0.18(+3.65%)
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.