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 (%)
Sep 29, 2017 3.500 3.570 3.020 3.510 66,899 +0.06(+1.74%)
Sep 28, 2017 3.580 3.580 3.300 3.450 117,183 +0.03(+0.88%)
Sep 27, 2017 3.250 3.505 3.110 3.420 117,094 +0.18(+5.56%)
Sep 26, 2017 3.300 3.350 3.010 3.240 461,396 -0.04(-1.22%)
Sep 25, 2017 3.050 3.480 2.980 3.280 290,544 +0.24(+7.89%)
Sep 22, 2017 3.000 3.040 2.984 3.040 291,780 +0.07(+2.36%)
Sep 21, 2017 2.950 3.000 2.950 2.970 84,104 +0.04(+1.37%)
Sep 20, 2017 2.850 2.970 2.850 2.930 37,535 +0.03(+1.03%)
Sep 19, 2017 2.980 2.980 2.840 2.900 43,627 +0.01(+0.35%)
Sep 18, 2017 2.950 2.970 2.865 2.890 48,850 -0.07(-2.37%)
Sep 15, 2017 2.990 3.020 2.850 2.960 39,039 -0.01(-0.34%)
Sep 14, 2017 2.870 3.050 2.870 2.970 49,083 +0.02(+0.68%)
Sep 13, 2017 2.850 3.044 2.850 2.950 63,692 +0.12(+4.24%)
Sep 12, 2017 3.013 3.013 2.810 2.830 122,977 -0.18(-5.98%)
Sep 11, 2017 3.080 3.080 2.960 3.010 37,040 -0.05(-1.63%)
Sep 08, 2017 3.280 3.280 2.900 3.060 133,116 -0.22(-6.71%)
Sep 07, 2017 3.250 3.290 3.120 3.280 27,184 +0.10(+3.14%)
Sep 06, 2017 3.200 3.340 3.111 3.180 60,733 +0.00(+0.00%)
Sep 05, 2017 3.200 3.294 3.010 3.180 128,150 -0.13(-3.93%)
Sep 01, 2017 3.340 3.580 3.240 3.310 62,299 +0.05(+1.53%)
Aug 31, 2017 3.240 3.400 3.170 3.260 156,493 +0.06(+1.87%)
Aug 30, 2017 3.100 3.400 3.090 3.200 178,296 +0.12(+3.90%)
Aug 29, 2017 2.880 3.090 2.770 3.080 136,832 +0.20(+6.94%)
Aug 28, 2017 3.200 3.200 2.820 2.880 321,863 -0.22(-7.10%)
Aug 25, 2017 3.000 3.180 2.950 3.100 132,380 +0.13(+4.38%)
Aug 24, 2017 2.950 3.095 2.750 2.970 37,316 -0.01(-0.34%)
Aug 23, 2017 2.950 2.990 2.430 2.980 226,076 +0.06(+2.05%)
Aug 22, 2017 2.880 2.990 2.880 2.920 27,257 +0.02(+0.69%)
Aug 21, 2017 3.000 3.000 2.880 2.900 38,677 -0.08(-2.68%)
Aug 18, 2017 2.990 2.990 2.880 2.980 49,293 -0.06(-1.97%)
Aug 17, 2017 2.975 3.150 2.870 3.040 55,019 +0.09(+3.05%)
Aug 16, 2017 2.770 3.050 2.770 2.950 77,610 +0.05(+1.72%)
Aug 15, 2017 3.100 3.280 2.765 2.900 299,448 -0.29(-9.09%)
Aug 14, 2017 3.300 3.300 3.134 3.190 30,964 -0.11(-3.33%)
Aug 11, 2017 3.250 3.450 3.140 3.300 28,759 +0.03(+0.92%)
Aug 10, 2017 3.400 3.470 3.261 3.270 28,132 -0.16(-4.66%)
Aug 09, 2017 3.590 3.590 3.410 3.430 31,751 -0.04(-1.15%)
Aug 08, 2017 3.600 3.650 3.400 3.470 83,350 -0.03(-0.86%)
Aug 07, 2017 3.950 3.950 3.450 3.500 172,014 -0.37(-9.56%)
Aug 04, 2017 3.892 3.907 3.570 3.870 71,639 +0.01(+0.26%)
Aug 03, 2017 3.800 3.920 3.600 3.860 44,482 -0.01(-0.26%)
Aug 02, 2017 3.803 3.940 3.803 3.870 15,173 -0.08(-2.03%)
Aug 01, 2017 3.640 3.970 3.560 3.950 20,529 +0.04(+1.04%)
Jul 31, 2017 3.850 3.970 3.769 3.909 16,729 -0.00(-0.02%)
Jul 28, 2017 3.800 3.940 3.750 3.910 22,427 +0.01(+0.26%)
Jul 27, 2017 3.805 3.930 3.716 3.900 27,540 +0.10(+2.63%)
Jul 26, 2017 3.860 3.860 3.520 3.800 38,749 +0.17(+4.68%)
Jul 25, 2017 3.640 3.570 3.600 3.630 66,138 +0.06(+1.68%)
Jul 24, 2017 3.522 3.630 3.522 3.570 72,136 -0.03(-0.83%)
Jul 21, 2017 3.590 3.654 3.519 3.600 53,911 -0.11(-2.96%)
Jul 20, 2017 3.790 3.790 3.554 3.710 30,309 +0.01(+0.27%)
Jul 19, 2017 3.600 3.770 3.510 3.700 77,305 +0.06(+1.65%)
Jul 18, 2017 3.770 3.800 3.628 3.640 84,293 -0.06(-1.62%)
Jul 17, 2017 3.680 3.850 3.610 3.700 29,022 +0.13(+3.64%)
Jul 14, 2017 3.715 3.890 3.480 3.570 107,094 -0.08(-2.19%)
Jul 13, 2017 3.800 3.800 3.610 3.650 74,778 -0.11(-2.93%)
Jul 12, 2017 3.760 4.020 3.710 3.760 204,996 -0.19(-4.81%)
Jul 11, 2017 4.050 4.050 3.935 3.950 34,445 -0.05(-1.25%)
Jul 10, 2017 4.050 4.065 3.940 4.000 31,965 -0.15(-3.61%)
Jul 07, 2017 4.150 4.233 4.060 4.150 27,102 -0.03(-0.72%)
Jul 06, 2017 4.270 4.410 4.102 4.180 24,969 -0.03(-0.71%)
Jul 05, 2017 4.110 4.530 4.110 4.210 20,221 -0.36(-7.88%)
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.