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 (%)
Mar 31, 2017 4.950 5.060 4.850 5.060 10,532 +0.17(+3.48%)
Mar 30, 2017 4.794 4.930 4.750 4.890 24,590 +0.14(+2.95%)
Mar 29, 2017 4.750 4.870 4.700 4.750 33,532 +0.02(+0.42%)
Mar 28, 2017 5.090 5.090 4.600 4.730 85,008 -0.33(-6.52%)
Mar 27, 2017 5.200 5.250 4.940 5.060 36,518 -0.10(-1.94%)
Mar 24, 2017 5.200 5.280 4.798 5.160 235,245 -0.44(-7.86%)
Mar 23, 2017 5.330 5.600 5.250 5.600 14,756 +0.32(+6.06%)
Mar 22, 2017 5.350 5.450 5.110 5.280 18,043 -0.02(-0.38%)
Mar 21, 2017 5.610 5.680 5.288 5.300 28,026 -0.33(-5.86%)
Mar 20, 2017 5.760 5.861 5.490 5.630 13,173 -0.26(-4.41%)
Mar 17, 2017 5.540 6.000 5.350 5.890 95,738 +0.34(+6.13%)
Mar 16, 2017 5.630 5.630 5.120 5.550 91,363 -0.05(-0.89%)
Mar 15, 2017 5.010 5.750 5.010 5.600 14,401 +0.26(+4.87%)
Mar 14, 2017 4.980 5.500 4.960 5.340 21,324 -0.02(-0.37%)
Mar 13, 2017 5.070 5.655 4.980 5.360 56,159 +0.35(+6.99%)
Mar 10, 2017 4.480 5.050 4.480 5.010 68,225 +0.16(+3.30%)
Mar 09, 2017 4.900 4.960 4.670 4.850 106,443 -0.15(-3.00%)
Mar 08, 2017 5.570 5.594 4.930 5.000 191,918 -0.68(-11.97%)
Mar 07, 2017 5.500 5.739 5.390 5.680 52,584 +0.07(+1.25%)
Mar 06, 2017 5.760 5.760 5.450 5.610 75,690 -0.10(-1.75%)
Mar 03, 2017 5.640 5.900 5.550 5.710 27,108 +0.07(+1.24%)
Mar 02, 2017 5.720 5.890 5.535 5.640 29,173 -0.07(-1.23%)
Mar 01, 2017 5.660 5.810 5.660 5.710 210,057 +0.01(+0.18%)
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%)
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.