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 (%)
Apr 28, 2017 4.770 4.875 4.633 4.830 20,178 +0.14(+2.99%)
Apr 27, 2017 4.950 5.070 4.530 4.690 58,275 -0.26(-5.25%)
Apr 26, 2017 4.950 5.095 4.850 4.950 14,432 +0.02(+0.41%)
Apr 25, 2017 4.820 5.000 4.800 4.930 60,380 +0.06(+1.23%)
Apr 24, 2017 5.010 5.010 4.830 4.870 29,794 -0.15(-2.99%)
Apr 21, 2017 4.960 5.232 4.840 5.020 22,429 +0.09(+1.83%)
Apr 20, 2017 4.940 5.140 4.860 4.930 43,233 +0.02(+0.41%)
Apr 19, 2017 4.900 5.200 4.880 4.910 66,468 -0.02(-0.41%)
Apr 18, 2017 4.870 4.990 4.785 4.930 14,118 -0.05(-1.00%)
Apr 17, 2017 5.060 5.060 4.830 4.980 7,929 -0.01(-0.20%)
Apr 13, 2017 5.130 5.130 4.950 4.990 117,299 -0.06(-1.19%)
Apr 12, 2017 5.200 5.215 5.040 5.050 11,840 -0.18(-3.44%)
Apr 11, 2017 5.500 5.500 5.200 5.230 29,207 -0.29(-5.25%)
Apr 10, 2017 5.450 5.520 5.340 5.520 33,884 +0.19(+3.56%)
Apr 07, 2017 5.350 5.400 5.300 5.330 23,166 +0.05(+0.95%)
Apr 06, 2017 5.200 5.382 5.200 5.280 24,759 +0.08(+1.54%)
Apr 05, 2017 5.250 5.440 5.185 5.200 48,480 -0.05(-0.95%)
Apr 04, 2017 5.170 5.645 5.170 5.250 55,144 +0.08(+1.55%)
Apr 03, 2017 5.050 5.320 4.960 5.170 43,032 +0.11(+2.17%)
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%)
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%)
Dec 01, 2016 9.170 9.800 8.660 9.350 53,316 +0.38(+4.24%)
Nov 30, 2016 8.590 9.010 8.450 8.970 38,786 +0.68(+8.20%)
Nov 29, 2016 8.000 8.417 8.000 8.290 9,273 +0.25(+3.11%)
Nov 28, 2016 8.660 9.070 8.040 8.040 15,650 -0.97(-10.77%)
Nov 25, 2016 9.190 9.516 8.870 9.010 5,927 -0.58(-6.05%)
Nov 23, 2016 9.590 9.590 9.590 0 +0.06(+0.63%)
Nov 22, 2016 9.870 9.870 9.500 9.530 4,358 -0.07(-0.73%)
Nov 21, 2016 9.510 10.00 9.500 9.600 5,042 +0.09(+0.95%)
Nov 18, 2016 9.500 9.550 9.460 9.510 12,438 +0.01(+0.11%)
Nov 17, 2016 9.750 9.750 9.500 9.500 4,004 +0.28(+3.04%)
Nov 16, 2016 9.000 9.553 9.000 9.220 1,739 -0.04(-0.43%)
Nov 15, 2016 8.934 9.701 8.934 9.260 2,194 +0.15(+1.65%)
Nov 14, 2016 9.750 9.752 9.110 9.110 1,676 -0.49(-5.12%)
Nov 11, 2016 9.000 9.810 8.125 9.601 32,313 +0.50(+5.51%)
Nov 10, 2016 8.210 9.488 8.210 9.100 14,356 +0.99(+12.21%)
Nov 09, 2016 7.970 8.250 7.950 8.110 7,884 +0.07(+0.87%)
Nov 08, 2016 7.766 8.040 7.766 8.040 2,195 -0.05(-0.62%)
Nov 07, 2016 7.440 8.100 7.440 8.090 8,608 +0.75(+10.22%)
Nov 04, 2016 7.480 7.530 7.300 7.340 8,033 -0.14(-1.87%)
Nov 03, 2016 8.200 8.496 7.210 7.480 15,984 -0.37(-4.71%)
Nov 02, 2016 8.180 8.200 7.800 7.850 7,003 -0.46(-5.48%)
Nov 01, 2016 8.430 8.800 8.305 8.305 872 -0.13(-1.60%)
Oct 31, 2016 8.430 8.443 8.430 8.440 5,005 +0.04(+0.48%)
Oct 28, 2016 7.980 9.210 7.980 8.400 8,082 +0.30(+3.70%)
Oct 27, 2016 8.990 9.130 7.440 8.100 27,586 -1.33(-14.10%)
Oct 26, 2016 9.650 9.700 9.400 9.430 3,264 -0.27(-2.78%)
Oct 25, 2016 9.690 9.750 9.600 9.700 2,980 -0.12(-1.22%)
Oct 24, 2016 9.790 10.24 9.360 9.820 4,705 +0.02(+0.20%)
Oct 21, 2016 9.900 10.18 9.730 9.800 7,834 -0.25(-2.49%)
Oct 20, 2016 9.650 10.51 9.650 10.05 33,176 +0.12(+1.25%)
Oct 19, 2016 9.000 10.11 8.820 9.926 67,319 +0.63(+6.73%)
Oct 18, 2016 9.600 9.600 8.750 9.300 33,968 -0.14(-1.49%)
Oct 17, 2016 9.600 9.600 9.332 9.441 2,749 -0.13(-1.35%)
Oct 14, 2016 9.591 9.600 9.400 9.570 5,530 +0.32(+3.46%)
Oct 13, 2016 9.000 9.480 8.990 9.250 8,524 +0.50(+5.71%)
Oct 12, 2016 8.850 9.577 8.750 8.750 8,366 -0.24(-2.67%)
Oct 11, 2016 9.500 9.500 8.500 8.990 9,734 -0.57(-5.96%)
Oct 10, 2016 9.700 10.39 9.530 9.560 60,829 -0.20(-2.05%)
Oct 07, 2016 10.14 10.31 9.060 9.760 83,996 -0.33(-3.27%)
Oct 06, 2016 10.25 10.50 10.00 10.09 2,659 -0.18(-1.75%)
Oct 05, 2016 10.03 10.52 10.03 10.27 28,040 +0.32(+3.22%)
Oct 04, 2016 10.24 10.27 9.950 9.950 10,686 -0.17(-1.68%)
Oct 03, 2016 10.19 10.45 10.12 10.12 2,607 -0.08(-0.78%)
Sep 30, 2016 10.50 10.71 10.20 10.20 9,819 -0.15(-1.45%)
Sep 29, 2016 10.29 10.60 9.900 10.35 14,512 +0.06(+0.58%)
Sep 28, 2016 10.22 10.99 9.630 10.29 7,333 +0.24(+2.39%)
Sep 27, 2016 10.45 10.47 10.05 10.05 1,766 -0.49(-4.65%)
Sep 26, 2016 10.38 10.98 10.38 10.54 4,588 +0.21(+2.03%)
Sep 23, 2016 10.55 10.73 10.27 10.33 3,394 -0.27(-2.55%)
Sep 22, 2016 10.39 11.00 10.29 10.60 14,305 +0.25(+2.42%)
Sep 21, 2016 9.810 10.82 9.810 10.35 6,994 +0.54(+5.50%)
Sep 20, 2016 11.35 11.35 9.340 9.810 21,193 -1.54(-13.57%)
Sep 19, 2016 12.02 12.02 11.30 11.35 2,139 -0.55(-4.62%)
Sep 16, 2016 11.72 12.76 11.52 11.90 179,420 -0.12(-1.00%)
Sep 15, 2016 12.00 12.95 10.97 12.02 17,136 -0.08(-0.66%)
Sep 14, 2016 11.94 12.70 11.40 12.10 32,334 -0.23(-1.87%)
Sep 13, 2016 12.90 13.12 11.57 12.33 43,110 -0.45(-3.52%)
Sep 12, 2016 11.90 12.93 11.90 12.78 40,406 +0.89(+7.49%)
Sep 09, 2016 10.96 12.00 10.55 11.89 46,865 -0.11(-0.92%)
Sep 08, 2016 11.45 12.00 10.95 12.00 44,686 +0.49(+4.26%)
Sep 07, 2016 9.360 12.47 9.360 11.51 160,665 +2.16(+23.10%)
Sep 06, 2016 7.670 9.990 7.670 9.350 52,524 +1.50(+19.11%)
Sep 02, 2016 7.250 7.850 7.850 7.850 5,600 +0.71(+9.94%)
Sep 01, 2016 7.157 7.300 7.120 7.140 2,100 -0.30(-4.03%)
Aug 31, 2016 7.130 7.440 7.100 7.440 3,767 +0.04(+0.54%)
Aug 30, 2016 7.800 7.850 7.000 7.400 12,371 -0.44(-5.61%)
Aug 29, 2016 8.000 8.000 7.100 7.840 10,871 -0.16(-2.00%)
Aug 26, 2016 7.740 8.000 7.633 8.000 36,564 -0.07(-0.87%)
Aug 25, 2016 8.580 8.580 7.920 8.070 13,596 -0.28(-3.35%)
Aug 24, 2016 8.840 9.030 8.160 8.350 6,503 -0.25(-2.91%)
Aug 23, 2016 8.650 8.710 8.600 8.600 3,336 -0.33(-3.70%)
Aug 22, 2016 8.810 9.000 8.454 8.930 2,779 +0.15(+1.71%)
Aug 19, 2016 8.770 9.030 8.770 8.780 2,215 -0.17(-1.90%)
Aug 18, 2016 9.000 9.000 8.600 8.950 11,143 -0.08(-0.89%)
Aug 17, 2016 9.580 9.580 9.010 9.030 4,884 -0.56(-5.84%)
Aug 16, 2016 9.130 9.590 8.680 9.590 2,463 -0.16(-1.64%)
Aug 15, 2016 9.260 9.750 9.260 9.750 355 +0.06(+0.62%)
Aug 12, 2016 9.120 9.770 9.010 9.690 1,689 +0.01(+0.10%)
Aug 11, 2016 9.350 9.696 9.310 9.680 4,012 +0.30(+3.20%)
Aug 10, 2016 9.380 9.380 9.380 9.380 180 -0.04(-0.42%)
Aug 09, 2016 8.550 9.420 8.550 9.420 569 +0.25(+2.77%)
Aug 08, 2016 8.910 9.166 7.630 9.166 5,493 +0.67(+7.84%)
Aug 05, 2016 9.950 9.950 8.500 8.500 6,980 -0.22(-2.48%)
Aug 04, 2016 8.716 8.716 8.716 8.716 591 +0.53(+6.52%)
Aug 03, 2016 8.440 8.620 8.160 8.182 11,389 -0.52(-5.95%)
Aug 02, 2016 8.700 9.050 8.700 8.700 2,061 +0.06(+0.70%)
Aug 01, 2016 9.190 9.500 8.640 8.640 8,702 -0.61(-6.59%)
Jul 29, 2016 9.390 9.600 8.700 9.250 4,647 -0.20(-2.12%)
Jul 28, 2016 9.600 9.600 9.275 9.450 4,685 -0.15(-1.56%)
Jul 27, 2016 10.25 10.25 9.200 9.600 11,090 -0.50(-4.95%)
Jul 26, 2016 10.00 10.25 9.800 10.10 9,747 -0.20(-1.94%)
Jul 25, 2016 11.10 11.38 10.30 10.30 11,037 -0.75(-6.79%)
Jul 22, 2016 11.40 11.75 11.05 11.05 9,419 -0.25(-2.21%)
Jul 21, 2016 11.31 11.31 11.30 11.30 921 -0.05(-0.44%)
Jul 20, 2016 11.55 11.75 11.31 11.35 7,346 -0.35(-2.99%)
Jul 19, 2016 11.77 11.77 11.70 11.70 1,046 -0.30(-2.50%)
Jul 18, 2016 12.20 12.20 11.89 12.00 6,687 -0.40(-3.23%)
Jul 15, 2016 11.80 13.99 11.80 12.40 38,118 +0.84(+7.27%)
Jul 14, 2016 11.50 12.10 11.47 11.56 6,548 -0.44(-3.67%)
Jul 13, 2016 11.45 13.25 11.45 12.00 22,120 +0.57(+4.99%)
Jul 12, 2016 13.50 13.71 11.15 11.43 48,271 -1.89(-14.22%)
Jul 11, 2016 13.50 14.60 13.32 13.32 43,705 +0.16(+1.25%)
Jul 08, 2016 12.00 13.80 12.00 13.16 29,691 +0.86(+6.99%)
Jul 07, 2016 13.90 16.00 11.83 12.30 12,774 +5.65(+84.96%)
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.