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 (%)
Feb 28, 2017 6.200 6.435 5.679 5.700 263,482 -0.55(-8.80%)
Feb 27, 2017 5.650 6.250 5.620 6.250 43,316 +0.60(+10.62%)
Feb 24, 2017 5.650 5.960 5.650 5.650 86,337 -0.35(-5.83%)
Feb 23, 2017 6.190 6.380 5.880 6.000 56,530 -0.18(-2.91%)
Feb 22, 2017 6.226 6.640 6.100 6.180 43,409 -0.02(-0.32%)
Feb 21, 2017 6.490 6.600 6.200 6.200 51,376 -0.28(-4.32%)
Feb 17, 2017 6.480 6.480 6.480 0 -0.09(-1.37%)
Feb 16, 2017 6.770 6.871 6.550 6.570 67,352 -0.13(-1.94%)
Feb 15, 2017 6.989 6.989 6.550 6.700 43,400 -0.06(-0.89%)
Feb 14, 2017 6.223 6.840 6.223 6.760 50,995 +0.05(+0.75%)
Feb 13, 2017 6.890 7.060 6.530 6.710 15,636 -0.10(-1.47%)
Feb 10, 2017 6.800 6.840 6.760 6.810 18,779 +0.05(+0.74%)
Feb 09, 2017 6.750 6.820 6.710 6.760 9,401 -0.01(-0.15%)
Feb 08, 2017 6.900 6.970 6.640 6.770 15,610 -0.22(-3.15%)
Feb 07, 2017 6.669 7.030 6.590 6.990 25,858 +0.05(+0.72%)
Feb 06, 2017 6.870 7.010 6.870 6.940 31,079 +0.02(+0.29%)
Feb 03, 2017 6.750 7.100 6.750 6.920 48,204 +0.23(+3.44%)
Feb 02, 2017 6.571 7.000 6.500 6.690 18,485 -0.28(-4.02%)
Feb 01, 2017 6.950 7.100 6.820 6.970 20,917 -0.01(-0.14%)
Jan 31, 2017 7.000 7.380 6.960 6.980 25,060 -0.01(-0.14%)
Jan 30, 2017 6.674 7.035 6.640 6.990 15,991 -0.01(-0.14%)
Jan 27, 2017 7.120 7.150 6.945 7.000 38,645 -0.10(-1.41%)
Jan 26, 2017 6.900 7.190 6.830 7.100 95,930 +0.35(+5.19%)
Jan 25, 2017 7.075 7.075 6.520 6.750 39,665 -0.30(-4.26%)
Jan 24, 2017 7.400 7.420 6.900 7.050 78,469 -0.10(-1.40%)
Jan 23, 2017 7.210 7.290 7.150 7.150 52,092 -0.05(-0.69%)
Jan 20, 2017 7.400 7.400 6.900 7.200 44,436 +0.00(+0.00%)
Jan 19, 2017 7.040 7.320 7.033 7.200 73,708 +0.13(+1.84%)
Jan 18, 2017 7.070 7.324 6.840 7.070 31,048 +0.00(+0.00%)
Jan 17, 2017 7.280 7.492 6.720 7.070 57,269 -0.07(-0.98%)
Jan 13, 2017 7.140 7.140 7.140 0 +0.18(+2.59%)
Jan 12, 2017 7.850 7.850 6.950 6.960 156,035 -0.88(-11.22%)
Jan 11, 2017 7.860 8.180 7.510 7.840 29,884 +0.10(+1.29%)
Jan 10, 2017 8.060 8.105 7.560 7.740 70,855 -0.32(-3.97%)
Jan 09, 2017 8.700 8.700 7.934 8.060 55,986 -0.26(-3.12%)
Jan 06, 2017 8.370 8.570 8.050 8.320 27,518 -0.08(-0.95%)
Jan 05, 2017 8.080 8.690 7.720 8.400 46,734 +0.30(+3.70%)
Jan 04, 2017 8.070 8.460 7.824 8.100 93,362 -0.04(-0.49%)
Jan 03, 2017 8.220 8.640 6.800 8.140 146,631 -0.40(-4.68%)
Dec 30, 2016 8.540 8.540 8.540 0 +0.78(+10.05%)
Dec 29, 2016 7.977 7.977 7.711 7.760 10,263 +0.02(+0.26%)
Dec 28, 2016 7.700 7.800 7.650 7.740 15,585 +0.07(+0.91%)
Dec 27, 2016 7.750 7.850 7.500 7.670 50,752 +0.05(+0.66%)
Dec 23, 2016 7.620 7.620 7.620 0 -0.08(-1.04%)
Dec 22, 2016 7.300 7.870 7.300 7.700 181,570 +0.26(+3.49%)
Dec 21, 2016 6.700 7.742 6.700 7.440 369,458 +0.74(+11.04%)
Dec 20, 2016 6.360 7.030 6.360 6.700 422,817 +0.34(+5.35%)
Dec 19, 2016 6.010 6.500 6.010 6.360 429,515 +0.13(+2.09%)
Dec 16, 2016 5.920 6.230 5.860 6.230 894,471 +0.42(+7.23%)
Dec 15, 2016 6.080 6.100 5.740 5.810 161,800 -0.34(-5.53%)
Dec 14, 2016 6.780 6.910 6.000 6.150 137,249 -0.57(-8.48%)
Dec 13, 2016 7.000 7.100 6.471 6.720 94,139 -0.37(-5.22%)
Dec 12, 2016 6.940 7.390 6.620 7.090 80,260 +0.21(+3.05%)
Dec 09, 2016 7.300 7.810 6.750 6.880 101,630 -0.42(-5.75%)
Dec 08, 2016 7.590 7.890 7.100 7.300 91,518 -0.25(-3.31%)
Dec 07, 2016 8.000 8.033 7.220 7.550 88,029 -0.47(-5.86%)
Dec 06, 2016 8.250 8.399 8.000 8.020 29,234 -0.29(-3.49%)
Dec 05, 2016 8.760 9.050 8.200 8.310 17,644 -0.01(-0.12%)
Dec 02, 2016 9.300 9.350 8.310 8.320 17,106 -1.03(-11.02%)
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.