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 (%)
Oct 31, 2017 4.850 5.080 4.850 4.980 78,084 +0.09(+1.84%)
Oct 30, 2017 5.180 4.820 4.890 159,255 -0.19(-3.74%)
Oct 27, 2017 4.700 5.070 4.680 5.080 165,394 +0.42(+9.01%)
Oct 26, 2017 4.680 4.760 4.450 4.660 66,946 +0.03(+0.65%)
Oct 25, 2017 4.610 4.750 4.400 4.630 131,989 -0.02(-0.43%)
Oct 24, 2017 4.800 4.800 4.640 4.650 151,749 +0.01(+0.22%)
Oct 23, 2017 4.800 4.900 4.630 4.640 133,869 -0.21(-4.33%)
Oct 20, 2017 5.050 5.050 4.830 4.850 138,548 -0.13(-2.61%)
Oct 19, 2017 5.000 5.000 4.910 4.980 53,559 -0.07(-1.39%)
Oct 18, 2017 4.990 5.060 4.860 5.050 116,964 +0.08(+1.61%)
Oct 17, 2017 4.990 4.990 4.830 4.970 97,696 +0.03(+0.61%)
Oct 16, 2017 4.790 4.940 4.700 4.940 117,209 +0.19(+4.00%)
Oct 13, 2017 4.700 4.790 4.650 4.750 88,855 +0.08(+1.71%)
Oct 12, 2017 4.800 4.800 4.610 4.670 139,166 -0.22(-4.50%)
Oct 11, 2017 4.880 5.020 4.760 4.890 216,721 +0.07(+1.45%)
Oct 10, 2017 4.840 5.015 4.790 4.820 120,007 +0.01(+0.21%)
Oct 09, 2017 4.820 4.940 4.750 4.810 60,171 -0.06(-1.23%)
Oct 06, 2017 5.030 5.030 4.760 4.870 150,741 -0.13(-2.60%)
Oct 05, 2017 4.930 5.059 4.730 5.000 405,701 +0.22(+4.60%)
Oct 04, 2017 4.860 4.950 4.455 4.780 961,153 +0.34(+7.66%)
Oct 03, 2017 4.480 4.520 4.360 4.440 175,164 -0.05(-1.11%)
Oct 02, 2017 4.380 4.530 4.370 4.490 160,588 +0.02(+0.45%)
Sep 29, 2017 4.720 4.720 4.470 4.470 355,253 -0.13(-2.83%)
Sep 28, 2017 4.460 4.600 4.330 4.600 177,189 +0.13(+2.91%)
Sep 27, 2017 4.350 4.560 4.350 4.470 250,035 +0.13(+3.00%)
Sep 26, 2017 4.500 4.580 4.270 4.340 182,790 -0.01(-0.23%)
Sep 25, 2017 4.100 4.500 4.100 4.350 329,091 +0.25(+6.10%)
Sep 22, 2017 3.980 4.130 3.930 4.100 131,585 +0.15(+3.80%)
Sep 21, 2017 4.000 4.070 3.880 3.950 198,625 -0.07(-1.74%)
Sep 20, 2017 3.650 4.020 3.650 4.020 257,051 +0.36(+9.84%)
Sep 19, 2017 3.600 3.720 3.530 3.660 229,249 -0.02(-0.54%)
Sep 18, 2017 3.830 3.940 3.660 3.680 134,573 -0.15(-3.92%)
Sep 15, 2017 4.100 4.230 3.830 3.830 597,684 -0.27(-6.59%)
Sep 14, 2017 4.190 4.380 4.060 4.100 142,732 -0.14(-3.30%)
Sep 13, 2017 4.120 4.380 4.120 4.240 125,681 +0.09(+2.17%)
Sep 12, 2017 4.050 4.330 4.010 4.150 177,275 +0.12(+2.98%)
Sep 11, 2017 4.020 4.120 3.900 4.030 167,164 +0.08(+2.03%)
Sep 08, 2017 4.130 4.130 3.920 3.950 130,404 -0.17(-4.13%)
Sep 07, 2017 4.210 4.210 4.020 4.120 129,458 -0.04(-0.96%)
Sep 06, 2017 3.900 4.190 3.860 4.160 174,698 +0.19(+4.79%)
Sep 05, 2017 3.800 4.070 3.730 3.970 266,885 +0.19(+5.03%)
Sep 01, 2017 3.660 3.800 3.550 3.780 97,352 +0.12(+3.28%)
Aug 31, 2017 3.800 3.860 3.620 3.660 242,404 -0.17(-4.44%)
Aug 30, 2017 3.750 3.990 3.750 3.830 288,412 +0.06(+1.59%)
Aug 29, 2017 3.830 3.885 3.720 3.770 190,946 -0.15(-3.83%)
Aug 28, 2017 3.900 4.050 3.810 3.920 651,307 +0.13(+3.43%)
Aug 25, 2017 4.400 4.400 3.690 3.790 746,068 -0.24(-5.96%)
Aug 24, 2017 3.550 4.180 3.440 4.030 850,007 +0.49(+13.84%)
Aug 23, 2017 3.430 3.720 3.430 3.540 581,777 +0.14(+4.12%)
Aug 22, 2017 3.260 3.450 3.260 3.400 201,033 +0.20(+6.25%)
Aug 21, 2017 3.310 3.350 2.955 3.200 361,932 -0.14(-4.19%)
Aug 18, 2017 3.300 3.480 3.300 3.340 141,732 -0.04(-1.18%)
Aug 17, 2017 3.550 3.620 3.370 3.380 245,213 -0.17(-4.79%)
Aug 16, 2017 3.630 3.750 3.500 3.550 246,001 -0.11(-3.01%)
Aug 15, 2017 3.510 3.830 3.310 3.660 318,966 +0.03(+0.83%)
Aug 14, 2017 3.950 4.190 3.560 3.630 459,099 -0.17(-4.47%)
Aug 11, 2017 3.580 3.960 3.480 3.800 532,675 +0.26(+7.34%)
Aug 10, 2017 3.540 3.680 3.480 3.540 250,059 -0.05(-1.39%)
Aug 09, 2017 3.640 3.660 3.520 3.590 110,135 -0.10(-2.71%)
Aug 08, 2017 3.650 3.830 3.580 3.690 189,167 +0.00(+0.00%)
Aug 07, 2017 3.840 3.900 3.660 3.690 253,660 -0.19(-4.90%)
Aug 04, 2017 4.000 4.110 3.780 3.880 546,853 +0.01(+0.26%)
Aug 03, 2017 3.640 4.000 3.640 3.870 559,888 -0.14(-3.49%)
Aug 02, 2017 4.400 4.400 3.960 4.010 600,035 -0.43(-9.68%)
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.