$2.69 -0.01 (%) Lucas Energy Inc - AMEX

Feb. 12, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LEI historical data

Date Open High Low Close Volume
2/12/20162.762.942.642.6922,566
2/11/20162.662.752.462.7055,538
2/10/20162.673.002.562.7334,366
2/9/20162.782.792.502.6749,290
2/8/20163.183.182.702.8771,581
2/5/20163.233.303.183.2521,304
2/4/20163.293.393.153.2840,194
2/3/20163.303.333.103.3096,535
2/2/20163.493.493.043.06124,116
2/1/20163.263.333.103.3325,694
1/29/20163.253.553.203.3566,082
1/28/20163.403.753.323.32110,476
1/27/20163.363.923.183.36157,788
1/26/20163.463.693.093.31143,918
1/25/20164.004.103.163.50243,844
1/22/20164.574.584.004.14275,512
1/21/20164.805.394.274.401,213,517
1/20/20164.334.854.004.82279,101
1/19/20164.505.144.114.70581,031
1/15/20164.405.253.824.85802,971
1/14/20163.765.353.594.661,177,177
1/13/20164.544.543.803.8966,911
1/12/20164.104.804.094.34159,123
1/11/20164.404.683.944.12260,569
1/8/20164.474.823.644.40485,156
1/7/20164.945.474.254.25617,648
1/6/20166.306.775.155.301,210,491
1/5/20167.338.306.816.903,028,724
1/4/20166.178.445.806.685,685,380
12/31/20151.8510.651.857.3014,033,461
12/30/20151.681.691.591.655,296
12/29/20151.691.741.661.7410,254
12/28/20151.701.741.601.7415,031
12/24/20151.671.841.671.718,936
12/23/20151.851.851.701.7310,508
12/22/20151.951.951.611.7930,258
12/21/20151.992.021.841.9912,301
12/18/20151.842.071.841.9714,649
12/17/20151.892.001.861.8916,922
12/16/20152.002.081.901.908,844
12/15/20151.922.101.862.037,592
12/14/20151.852.001.792.003,639
12/11/20151.991.991.881.8811,183
12/10/20151.731.981.731.9415,345
12/9/20151.751.771.711.7513,598
12/8/20151.881.881.571.7516,759
12/7/20151.861.911.861.871,522
12/4/20152.002.011.861.868,518
12/3/20152.022.132.002.0219,693
12/2/20152.122.172.052.056,822
12/1/20152.182.182.112.137,016
11/30/20152.162.242.142.188,255
11/27/20152.192.202.192.20723
11/25/20152.312.312.142.2020,292
11/24/20152.302.422.302.319,578
11/23/20152.432.492.302.3214,041
11/20/20152.512.512.432.457,309
11/19/20152.502.612.472.612,803
11/18/20152.542.652.472.525,758
11/17/20152.482.642.452.484,627
11/16/20152.462.652.352.5513,917
11/13/20152.392.622.392.547,370
11/12/20152.512.582.362.4316,357
11/11/20152.512.632.512.5413,479
11/10/20152.562.802.492.559,735
11/9/20152.552.622.482.5020,043
11/6/20152.522.642.502.5126,474
11/5/20152.572.642.442.597,261
11/4/20152.622.752.582.5915,733
11/3/20152.862.862.402.5715,242
11/2/20152.572.772.572.7031,039
10/30/20152.802.852.582.5821,181
10/29/20152.852.942.762.8214,490
10/28/20152.362.942.202.8899,772
10/27/20152.482.562.322.3212,557
10/26/20152.502.552.472.534,005
10/23/20152.702.702.472.5421,695
10/22/20152.692.852.462.6593,254
10/21/20152.702.752.702.701,260
10/20/20152.722.762.652.666,034
10/19/20152.752.782.702.749,224
10/16/20152.822.852.772.8516,457
10/15/20152.802.842.702.8214,224
10/14/20152.602.752.602.7212,214
10/13/20152.522.582.442.545,326
10/12/20152.642.752.502.5219,174
10/9/20152.702.752.552.5519,590
10/8/20152.542.752.502.7015,683
10/7/20152.742.852.552.5930,583
10/6/20152.402.732.352.6231,550
10/5/20152.202.492.102.36105,429
10/2/20151.992.151.892.1019,218
10/1/20152.172.211.852.0654,503
9/30/20152.182.252.142.155,946
9/29/20152.052.162.002.0735,986
9/28/20152.152.262.052.0521,201
9/25/20152.382.502.112.1264,840
9/24/20152.292.532.162.5129,929
9/23/20152.112.342.102.3121,685
9/22/20152.452.492.102.1949,219
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center