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 (%)
Aug 31, 2017 3.800 3.860 3.620 3.660 242,404 -0.17(-4.44%)
Aug 30, 2017 3.750 3.990 3.750 3.830 288,412 +0.06(+1.59%)
Aug 29, 2017 3.830 3.885 3.720 3.770 190,946 -0.15(-3.83%)
Aug 28, 2017 3.900 4.050 3.810 3.920 651,307 +0.13(+3.43%)
Aug 25, 2017 4.400 4.400 3.690 3.790 746,068 -0.24(-5.96%)
Aug 24, 2017 3.550 4.180 3.440 4.030 850,007 +0.49(+13.84%)
Aug 23, 2017 3.430 3.720 3.430 3.540 581,777 +0.14(+4.12%)
Aug 22, 2017 3.260 3.450 3.260 3.400 201,033 +0.20(+6.25%)
Aug 21, 2017 3.310 3.350 2.955 3.200 361,932 -0.14(-4.19%)
Aug 18, 2017 3.300 3.480 3.300 3.340 141,732 -0.04(-1.18%)
Aug 17, 2017 3.550 3.620 3.370 3.380 245,213 -0.17(-4.79%)
Aug 16, 2017 3.630 3.750 3.500 3.550 246,001 -0.11(-3.01%)
Aug 15, 2017 3.510 3.830 3.310 3.660 318,966 +0.03(+0.83%)
Aug 14, 2017 3.950 4.190 3.560 3.630 459,099 -0.17(-4.47%)
Aug 11, 2017 3.580 3.960 3.480 3.800 532,675 +0.26(+7.34%)
Aug 10, 2017 3.540 3.680 3.480 3.540 250,059 -0.05(-1.39%)
Aug 09, 2017 3.640 3.660 3.520 3.590 110,135 -0.10(-2.71%)
Aug 08, 2017 3.650 3.830 3.580 3.690 189,167 +0.00(+0.00%)
Aug 07, 2017 3.840 3.900 3.660 3.690 253,660 -0.19(-4.90%)
Aug 04, 2017 4.000 4.110 3.780 3.880 546,853 +0.01(+0.26%)
Aug 03, 2017 3.640 4.000 3.640 3.870 559,888 -0.14(-3.49%)
Aug 02, 2017 4.400 4.400 3.960 4.010 600,035 -0.43(-9.68%)
Aug 01, 2017 4.570 4.570 4.380 4.440 77,833 -0.09(-1.99%)
Jul 31, 2017 4.600 4.600 4.510 4.530 83,045 -0.06(-1.31%)
Jul 28, 2017 4.500 4.650 4.500 4.590 101,538 +0.02(+0.44%)
Jul 27, 2017 4.640 4.650 4.500 4.570 243,930 -0.04(-0.87%)
Jul 26, 2017 4.700 4.820 4.590 4.610 172,297 -0.07(-1.50%)
Jul 25, 2017 4.800 4.800 4.580 4.680 89,804 +0.02(+0.43%)
Jul 24, 2017 4.470 4.660 4.430 4.660 160,029 +0.16(+3.56%)
Jul 21, 2017 4.740 4.740 4.440 4.500 248,842 -0.10(-2.17%)
Jul 20, 2017 4.790 4.900 4.560 4.600 137,010 -0.15(-3.16%)
Jul 19, 2017 4.670 4.800 4.650 4.750 95,028 +0.07(+1.50%)
Jul 18, 2017 4.750 4.750 4.610 4.680 122,746 -0.04(-0.85%)
Jul 17, 2017 4.660 4.822 4.580 4.720 180,630 -0.03(-0.63%)
Jul 14, 2017 4.890 5.060 4.690 4.750 105,564 -0.22(-4.43%)
Jul 13, 2017 4.940 5.020 4.770 4.970 166,572 -0.05(-1.00%)
Jul 12, 2017 4.770 5.060 4.765 5.020 240,791 +0.30(+6.36%)
Jul 11, 2017 4.750 4.880 4.700 4.720 138,198 -0.10(-2.07%)
Jul 10, 2017 4.720 4.970 4.720 4.820 136,162 +0.02(+0.42%)
Jul 07, 2017 4.920 4.920 4.670 4.800 135,573 -0.13(-2.64%)
Jul 06, 2017 5.070 5.132 4.880 4.930 237,940 -0.09(-1.79%)
Jul 05, 2017 5.240 5.240 4.940 5.020 251,396 -0.22(-4.20%)
Jul 03, 2017 4.960 5.250 4.900 5.240 145,018 +0.34(+6.94%)
Jun 30, 2017 4.620 4.950 4.595 4.900 179,695 +0.28(+6.06%)
Jun 29, 2017 4.680 4.730 4.530 4.620 258,028 -0.06(-1.28%)
Jun 28, 2017 4.790 4.800 4.500 4.680 333,222 -0.07(-1.47%)
Jun 27, 2017 4.960 4.960 4.750 4.750 253,863 -0.09(-1.86%)
Jun 26, 2017 4.710 4.980 4.600 4.840 353,994 -0.17(-3.39%)
Jun 23, 2017 4.770 5.010 4.630 5.010 3,710,088 +0.24(+5.03%)
Jun 22, 2017 4.930 4.960 4.520 4.770 555,375 -0.14(-2.85%)
Jun 21, 2017 4.910 4.970 4.838 4.910 499,632 -0.09(-1.80%)
Jun 20, 2017 5.000 5.070 4.915 5.000 318,695 -0.06(-1.19%)
Jun 19, 2017 5.270 5.300 5.000 5.060 253,655 -0.25(-4.71%)
Jun 16, 2017 4.970 5.310 4.970 5.310 1,080,187 +0.31(+6.20%)
Jun 15, 2017 5.010 5.080 4.965 5.000 250,638 -0.01(-0.20%)
Jun 14, 2017 5.000 5.170 4.965 5.010 352,729 -0.02(-0.40%)
Jun 13, 2017 5.010 5.230 4.980 5.030 396,438 -0.05(-0.98%)
Jun 12, 2017 5.090 5.250 4.940 5.080 333,888 +0.10(+2.01%)
Jun 09, 2017 4.990 5.190 4.870 4.980 245,702 -0.03(-0.60%)
Jun 08, 2017 4.920 5.230 4.900 5.010 288,747 +0.16(+3.30%)
Jun 07, 2017 4.910 5.050 4.810 4.850 292,656 -0.18(-3.58%)
Jun 06, 2017 4.850 5.130 4.850 5.030 303,177 +0.18(+3.71%)
Jun 05, 2017 5.010 5.200 4.840 4.850 309,437 -0.28(-5.46%)
Jun 02, 2017 5.030 5.205 4.950 5.130 223,571 -0.06(-1.16%)
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.