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

Lonestar Resources US Inc (NQ: LONE )

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 (%)
Nov 30, 2017 3.610 3.610 3.540 3.570 68,753 +0.00(+0.00%)
Nov 29, 2017 3.610 3.610 3.510 3.570 19,774 -0.03(-0.83%)
Nov 28, 2017 3.600 3.610 3.535 3.600 23,805 +0.00(+0.00%)
Nov 27, 2017 3.690 3.700 3.510 3.600 70,662 -0.10(-2.70%)
Nov 24, 2017 3.720 3.720 3.680 3.700 9,637 -0.02(-0.54%)
Nov 22, 2017 3.690 3.800 3.565 3.720 100,091 +0.00(+0.00%)
Nov 21, 2017 3.680 3.810 3.660 3.720 47,340 +0.03(+0.81%)
Nov 20, 2017 3.750 3.880 3.610 3.690 39,980 -0.07(-1.86%)
Nov 17, 2017 3.820 3.820 3.726 3.760 44,515 +0.06(+1.62%)
Nov 16, 2017 3.700 3.755 3.610 3.700 42,275 +0.06(+1.65%)
Nov 15, 2017 3.680 3.850 3.620 3.640 91,988 -0.09(-2.41%)
Nov 14, 2017 3.900 3.920 3.561 3.730 72,394 +0.04(+1.08%)
Nov 13, 2017 3.685 3.790 3.630 3.690 43,458 -0.05(-1.34%)
Nov 10, 2017 3.850 4.110 3.590 3.740 89,435 -0.05(-1.32%)
Nov 09, 2017 3.720 3.890 3.680 3.790 77,803 +0.06(+1.61%)
Nov 08, 2017 3.760 3.810 3.590 3.730 26,836 -0.02(-0.53%)
Nov 07, 2017 3.980 3.980 3.720 3.750 15,938 +0.00(+0.00%)
Nov 06, 2017 3.740 3.860 3.630 3.750 62,897 +0.00(+0.00%)
Nov 03, 2017 3.660 3.840 3.660 3.750 35,462 +0.09(+2.46%)
Nov 02, 2017 3.590 3.690 3.530 3.660 38,282 +0.08(+2.23%)
Nov 01, 2017 3.540 3.790 3.480 3.580 72,374 +0.09(+2.58%)
Oct 31, 2017 3.400 3.510 3.370 3.490 6,058 +0.11(+3.25%)
Oct 30, 2017 3.540 3.540 3.370 3.380 153,743 -0.16(-4.52%)
Oct 27, 2017 3.410 3.550 3.130 3.540 30,178 +0.14(+4.12%)
Oct 26, 2017 3.520 3.520 3.400 3.400 40,595 -0.12(-3.41%)
Oct 25, 2017 3.540 3.540 3.400 3.520 28,546 -0.02(-0.56%)
Oct 24, 2017 3.400 3.600 3.400 3.540 19,418 +0.14(+4.12%)
Oct 23, 2017 3.420 3.440 3.400 3.400 7,796 -0.05(-1.45%)
Oct 20, 2017 3.420 3.510 3.400 3.450 25,019 +0.03(+0.88%)
Oct 19, 2017 3.490 3.670 3.418 3.420 36,166 -0.06(-1.72%)
Oct 18, 2017 3.530 3.750 3.430 3.480 48,452 -0.03(-0.85%)
Oct 17, 2017 3.550 3.600 3.395 3.510 57,553 -0.01(-0.28%)
Oct 16, 2017 3.651 3.670 3.440 3.520 64,131 -0.03(-0.85%)
Oct 13, 2017 3.710 3.730 3.468 3.550 120,426 -0.17(-4.57%)
Oct 12, 2017 3.910 3.910 3.620 3.720 88,759 -0.07(-1.85%)
Oct 11, 2017 3.900 3.962 3.751 3.790 67,589 -0.09(-2.32%)
Oct 10, 2017 3.860 4.010 3.451 3.880 199,297 -0.08(-2.02%)
Oct 09, 2017 3.970 4.010 3.859 3.960 61,644 -0.02(-0.50%)
Oct 06, 2017 4.020 4.020 3.850 3.980 86,240 +0.05(+1.27%)
Oct 05, 2017 3.950 4.046 3.880 3.930 98,042 +0.08(+2.08%)
Oct 04, 2017 3.870 4.050 3.800 3.850 216,338 +0.10(+2.67%)
Oct 03, 2017 3.630 3.800 3.518 3.750 94,047 +0.14(+3.88%)
Oct 02, 2017 3.630 3.640 3.470 3.610 103,955 +0.10(+2.85%)
Sep 29, 2017 3.500 3.570 3.020 3.510 66,899 +0.06(+1.74%)
Sep 28, 2017 3.580 3.580 3.300 3.450 117,183 +0.03(+0.88%)
Sep 27, 2017 3.250 3.505 3.110 3.420 117,094 +0.18(+5.56%)
Sep 26, 2017 3.300 3.350 3.010 3.240 461,396 -0.04(-1.22%)
Sep 25, 2017 3.050 3.480 2.980 3.280 290,544 +0.24(+7.89%)
Sep 22, 2017 3.000 3.040 2.984 3.040 291,780 +0.07(+2.36%)
Sep 21, 2017 2.950 3.000 2.950 2.970 84,104 +0.04(+1.37%)
Sep 20, 2017 2.850 2.970 2.850 2.930 37,535 +0.03(+1.03%)
Sep 19, 2017 2.980 2.980 2.840 2.900 43,627 +0.01(+0.35%)
Sep 18, 2017 2.950 2.970 2.865 2.890 48,850 -0.07(-2.37%)
Sep 15, 2017 2.990 3.020 2.850 2.960 39,039 -0.01(-0.34%)
Sep 14, 2017 2.870 3.050 2.870 2.970 49,083 +0.02(+0.68%)
Sep 13, 2017 2.850 3.044 2.850 2.950 63,692 +0.12(+4.24%)
Sep 12, 2017 3.013 3.013 2.810 2.830 122,977 -0.18(-5.98%)
Sep 11, 2017 3.080 3.080 2.960 3.010 37,040 -0.05(-1.63%)
Sep 08, 2017 3.280 3.280 2.900 3.060 133,116 -0.22(-6.71%)
Sep 07, 2017 3.250 3.290 3.120 3.280 27,184 +0.10(+3.14%)
Sep 06, 2017 3.200 3.340 3.111 3.180 60,733 +0.00(+0.00%)
Sep 05, 2017 3.200 3.294 3.010 3.180 128,150 -0.13(-3.93%)
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.