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 (%)
Sep 28, 2018 4.800 4.940 4.760 4.900 269,100 +0.07(+1.45%)
Sep 27, 2018 4.750 4.860 4.620 4.830 371,222 +0.07(+1.47%)
Sep 26, 2018 4.920 4.965 4.760 4.760 295,428 -0.14(-2.86%)
Sep 25, 2018 5.090 5.140 4.900 4.900 271,903 -0.15(-2.97%)
Sep 24, 2018 5.200 5.280 4.980 5.050 428,999 -0.04(-0.79%)
Sep 21, 2018 4.990 5.160 4.960 5.090 704,000 +0.10(+2.00%)
Sep 20, 2018 5.250 5.250 4.990 4.990 482,390 -0.14(-2.73%)
Sep 19, 2018 5.290 5.300 5.120 5.130 275,809 -0.11(-2.10%)
Sep 18, 2018 5.360 5.530 5.110 5.240 285,280 -0.11(-2.06%)
Sep 17, 2018 5.380 5.450 5.290 5.350 171,331 -0.02(-0.37%)
Sep 14, 2018 5.470 5.490 5.300 5.370 161,100 -0.14(-2.54%)
Sep 13, 2018 5.520 5.532 5.210 5.510 272,088 -0.01(-0.18%)
Sep 12, 2018 5.460 5.540 5.230 5.520 303,021 +0.15(+2.79%)
Sep 11, 2018 5.160 5.400 5.159 5.370 274,625 +0.22(+4.27%)
Sep 10, 2018 5.100 5.207 5.070 5.150 196,199 +0.11(+2.18%)
Sep 07, 2018 5.080 5.140 4.960 5.040 240,400 -0.06(-1.18%)
Sep 06, 2018 5.460 5.500 5.100 5.100 281,712 -0.34(-6.25%)
Sep 05, 2018 5.600 5.600 5.070 5.440 459,954 -0.12(-2.16%)
Sep 04, 2018 5.390 5.690 5.260 5.560 550,744 +0.24(+4.51%)
Aug 31, 2018 5.320 5.320 5.320 0 -0.04(-0.75%)
Aug 30, 2018 5.170 5.383 5.130 5.360 474,199 +0.24(+4.69%)
Aug 29, 2018 5.050 5.190 5.015 5.120 182,907 +0.07(+1.39%)
Aug 28, 2018 5.080 5.130 4.920 5.050 271,890 -0.02(-0.39%)
Aug 27, 2018 5.220 5.291 5.020 5.070 274,490 -0.06(-1.17%)
Aug 24, 2018 5.210 5.320 4.910 5.130 368,100 -0.08(-1.54%)
Aug 23, 2018 5.340 5.440 5.190 5.210 448,195 -0.04(-0.76%)
Aug 22, 2018 5.100 5.380 5.000 5.250 876,956 +0.28(+5.63%)
Aug 21, 2018 4.540 5.030 4.500 4.970 1,204,718 +0.82(+19.76%)
Aug 20, 2018 4.060 4.200 4.050 4.150 143,546 +0.10(+2.47%)
Aug 17, 2018 4.140 4.210 3.980 4.050 237,800 -0.10(-2.41%)
Aug 16, 2018 3.950 4.210 3.910 4.150 285,274 +0.22(+5.60%)
Aug 15, 2018 4.150 4.172 3.930 3.930 417,023 -0.03(-0.76%)
Aug 14, 2018 4.010 4.125 3.910 3.960 497,068 -0.01(-0.25%)
Aug 13, 2018 4.150 4.200 3.900 3.970 366,033 -0.15(-3.64%)
Aug 10, 2018 4.060 4.260 3.820 4.120 733,200 -0.15(-3.51%)
Aug 09, 2018 4.160 4.350 4.110 4.270 991,501 +0.06(+1.43%)
Aug 08, 2018 4.230 4.280 4.090 4.210 323,181 -0.02(-0.47%)
Aug 07, 2018 4.420 4.420 4.140 4.230 291,724 -0.14(-3.20%)
Aug 06, 2018 4.610 4.610 4.260 4.370 410,290 -0.15(-3.32%)
Aug 03, 2018 4.560 4.630 4.425 4.520 528,800 -0.18(-3.83%)
Aug 02, 2018 4.750 4.950 4.610 4.700 551,777 -0.08(-1.67%)
Aug 01, 2018 5.000 5.010 4.650 4.780 753,199 +0.09(+1.92%)
Jul 31, 2018 4.560 4.825 4.560 4.690 401,638 +0.04(+0.86%)
Jul 30, 2018 4.930 5.000 4.594 4.650 531,505 -0.27(-5.49%)
Jul 27, 2018 5.170 5.400 4.860 4.920 393,000 -0.33(-6.29%)
Jul 26, 2018 5.400 5.400 5.060 5.250 498,801 -0.08(-1.50%)
Jul 25, 2018 5.350 5.360 5.150 5.330 170,476 -0.05(-0.93%)
Jul 24, 2018 5.540 5.580 5.310 5.380 215,081 -0.09(-1.65%)
Jul 23, 2018 5.750 5.750 5.372 5.470 263,309 +0.01(+0.18%)
Jul 20, 2018 5.450 5.530 5.260 5.460 134,660 +0.01(+0.18%)
Jul 19, 2018 5.300 5.510 5.300 5.450 103,316 +0.09(+1.68%)
Jul 18, 2018 5.470 5.470 5.210 5.360 89,379 -0.01(-0.19%)
Jul 17, 2018 5.460 5.520 5.350 5.370 136,921 -0.22(-3.94%)
Jul 16, 2018 5.710 5.710 5.400 5.590 207,027 -0.06(-1.06%)
Jul 13, 2018 5.500 5.660 5.385 5.650 331,598 +0.21(+3.86%)
Jul 12, 2018 5.420 5.490 5.290 5.440 110,046 -0.02(-0.37%)
Jul 11, 2018 5.530 5.590 5.230 5.460 220,149 -0.07(-1.27%)
Jul 10, 2018 5.710 5.840 5.410 5.530 320,789 -0.03(-0.54%)
Jul 09, 2018 5.360 5.682 5.360 5.560 421,760 +0.13(+2.39%)
Jul 06, 2018 5.440 5.480 5.330 5.430 142,967 +0.04(+0.74%)
Jul 05, 2018 5.180 5.420 5.180 5.390 180,148 -0.02(-0.37%)
Jul 03, 2018 5.410 5.410 5.410 0 +0.19(+3.64%)
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.