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 (%)
Feb 28, 2018 3.830 3.900 3.640 3.670 106,949 -0.15(-3.93%)
Feb 27, 2018 3.940 3.970 3.740 3.820 134,362 -0.11(-2.80%)
Feb 26, 2018 3.670 3.930 3.580 3.930 110,535 +0.33(+9.17%)
Feb 23, 2018 3.510 3.600 3.400 3.600 53,618 +0.14(+4.05%)
Feb 22, 2018 3.340 3.490 3.300 3.460 134,444 +0.13(+3.90%)
Feb 21, 2018 3.500 3.590 3.330 3.330 214,822 -0.06(-1.77%)
Feb 20, 2018 3.560 3.640 3.350 3.390 129,912 -0.19(-5.31%)
Feb 16, 2018 3.580 3.580 3.580 0 -0.13(-3.50%)
Feb 15, 2018 3.760 3.760 3.510 3.710 101,047 +0.01(+0.27%)
Feb 14, 2018 3.550 3.740 3.510 3.700 158,234 +0.12(+3.35%)
Feb 13, 2018 3.590 3.620 3.490 3.580 203,232 -0.03(-0.83%)
Feb 12, 2018 3.250 3.800 3.240 3.610 278,682 +0.40(+12.46%)
Feb 09, 2018 3.350 3.419 3.100 3.210 268,201 -0.13(-3.89%)
Feb 08, 2018 3.660 3.670 3.340 3.340 156,111 -0.33(-8.99%)
Feb 07, 2018 3.830 3.830 3.660 3.670 168,381 -0.13(-3.42%)
Feb 06, 2018 3.730 3.870 3.680 3.800 273,339 +0.08(+2.15%)
Feb 05, 2018 3.890 3.890 3.620 3.720 150,679 -0.18(-4.62%)
Feb 02, 2018 4.040 4.040 3.870 3.900 220,178 -0.22(-5.34%)
Feb 01, 2018 4.280 4.390 4.061 4.120 279,879 -0.18(-4.19%)
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%)
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.