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 (%)
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.