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 (%)
Jun 29, 2018 5.250 5.060 5.200 230,405 -0.03(-0.57%)
Jun 28, 2018 5.450 5.470 5.170 5.230 220,506 -0.15(-2.79%)
Jun 27, 2018 5.430 5.490 5.284 5.380 314,879 -0.01(-0.19%)
Jun 26, 2018 5.410 5.420 5.190 5.390 379,479 +0.03(+0.56%)
Jun 25, 2018 5.210 5.400 5.190 5.360 410,979 -0.05(-0.92%)
Jun 22, 2018 5.090 5.470 5.000 5.410 1,101,861 +0.40(+7.98%)
Jun 21, 2018 5.070 5.200 4.920 5.010 242,334 -0.18(-3.47%)
Jun 20, 2018 5.200 5.220 5.120 5.190 209,697 +0.04(+0.78%)
Jun 19, 2018 5.160 5.220 5.130 5.150 316,733 -0.01(-0.19%)
Jun 18, 2018 5.210 5.400 5.130 5.160 500,829 -0.20(-3.73%)
Jun 15, 2018 5.500 4.820 5.360 1,071,661 +0.38(+7.63%)
Jun 14, 2018 4.910 5.190 4.910 4.980 299,707 -0.11(-2.16%)
Jun 13, 2018 5.120 5.210 5.010 5.090 296,541 +0.05(+0.99%)
Jun 12, 2018 5.040 5.250 4.990 5.040 303,869 -0.07(-1.37%)
Jun 11, 2018 5.640 5.640 4.980 5.110 542,600 +0.25(+5.14%)
Jun 08, 2018 5.080 5.120 4.840 4.860 289,315 -0.16(-3.19%)
Jun 07, 2018 5.050 5.340 5.000 5.020 419,237 -0.08(-1.57%)
Jun 06, 2018 4.830 5.100 446,641 +0.04(+0.79%)
Jun 05, 2018 5.000 5.330 4.810 5.060 550,668 -0.02(-0.39%)
Jun 04, 2018 5.210 5.450 5.040 5.080 580,280 -0.43(-7.80%)
Jun 01, 2018 5.860 6.020 5.070 5.510 1,328,089 -0.43(-7.24%)
May 31, 2018 5.990 6.150 5.770 5.940 831,493 -0.09(-1.49%)
May 30, 2018 6.250 6.300 5.710 6.030 1,016,170 -0.04(-0.66%)
May 29, 2018 5.760 6.120 5.760 6.070 1,285,392 +0.30(+5.20%)
May 25, 2018 5.770 5.770 5.770 0 -0.18(-3.03%)
May 24, 2018 5.500 6.000 5.450 5.950 1,935,746 +0.46(+8.38%)
May 23, 2018 4.900 5.500 4.900 5.490 1,032,820 +0.59(+12.04%)
May 22, 2018 5.030 5.450 4.840 4.900 905,857 -0.11(-2.20%)
May 21, 2018 4.540 5.090 4.470 5.010 613,831 +0.58(+13.09%)
May 18, 2018 4.350 4.500 4.350 4.430 158,399 +0.14(+3.26%)
May 17, 2018 4.240 4.365 4.200 4.290 300,000 +0.06(+1.42%)
May 16, 2018 4.190 4.319 4.170 4.230 165,586 -0.03(-0.70%)
May 15, 2018 4.310 4.380 4.050 4.260 120,996 -0.05(-1.16%)
May 14, 2018 4.450 4.502 4.228 4.310 338,458 -0.06(-1.37%)
May 11, 2018 4.390 4.490 4.350 4.370 145,504 -0.04(-0.91%)
May 10, 2018 4.550 4.690 4.312 4.410 405,281 -0.07(-1.56%)
May 09, 2018 4.360 4.550 4.360 4.480 260,892 +0.15(+3.46%)
May 08, 2018 4.330 4.380 4.171 4.330 258,405 -0.06(-1.37%)
May 07, 2018 4.490 4.610 4.370 4.390 141,153 -0.08(-1.79%)
May 04, 2018 4.340 4.520 4.272 4.470 89,936 +0.09(+2.05%)
May 03, 2018 4.550 4.570 4.180 4.380 237,109 -0.16(-3.52%)
May 02, 2018 4.390 4.550 4.230 4.540 268,311 +0.15(+3.42%)
May 01, 2018 4.080 4.455 4.030 4.390 135,798 +0.26(+6.30%)
Apr 30, 2018 3.960 4.170 3.930 4.130 117,769 +0.13(+3.25%)
Apr 27, 2018 3.940 4.020 3.880 4.000 155,534 +0.06(+1.52%)
Apr 26, 2018 3.950 3.990 3.890 3.940 68,754 +0.04(+1.03%)
Apr 25, 2018 3.780 3.940 3.750 3.900 215,007 +0.03(+0.78%)
Apr 24, 2018 4.070 4.070 3.755 3.870 183,094 -0.17(-4.21%)
Apr 23, 2018 4.040 4.110 3.930 4.040 96,174 +0.02(+0.50%)
Apr 20, 2018 3.960 4.290 3.960 4.020 197,141 -0.01(-0.25%)
Apr 19, 2018 4.150 4.220 3.900 4.030 917,926 -0.12(-2.89%)
Apr 18, 2018 4.150 4.290 4.080 4.150 274,092 +0.01(+0.24%)
Apr 17, 2018 4.040 4.200 3.980 4.140 104,614 +0.10(+2.48%)
Apr 16, 2018 4.070 4.131 3.890 4.040 116,626 +0.00(+0.00%)
Apr 13, 2018 4.070 4.190 4.020 4.040 161,362 -0.02(-0.49%)
Apr 12, 2018 4.120 4.140 4.000 4.060 100,630 -0.03(-0.73%)
Apr 11, 2018 4.170 4.270 4.040 4.090 143,602 -0.03(-0.73%)
Apr 10, 2018 4.010 4.194 4.000 4.120 147,197 +0.15(+3.78%)
Apr 09, 2018 4.000 4.240 3.950 3.970 153,579 -0.02(-0.50%)
Apr 06, 2018 4.010 4.110 3.910 3.990 186,740 -0.06(-1.48%)
Apr 05, 2018 3.810 4.120 3.710 4.050 135,603 +0.27(+7.14%)
Apr 04, 2018 3.720 3.890 3.690 3.780 167,437 +0.00(+0.00%)
Apr 03, 2018 3.960 3.970 3.750 3.780 174,172 -0.18(-4.55%)
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.