$3.64 -0.06 (%) Lucas Energy Inc - NYSE Amex Equities

Aug. 31, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LEI historical data

Date Open High Low Close Volume
8/31/20163.663.753.573.6434,659
8/30/20163.713.743.583.7043,305
8/29/20163.683.783.603.7380,839
8/26/20164.034.193.613.721,183,334
8/25/20163.733.803.563.78143,415
8/24/20164.635.073.653.831,131,732
8/23/20163.613.633.503.5480,028
8/22/20163.543.703.513.5815,619
8/19/20163.603.703.513.5418,831
8/18/20163.563.843.483.57135,266
8/17/20163.653.653.403.4777,761
8/16/20163.613.823.493.51108,294
8/15/20163.653.663.403.5448,795
8/12/20163.593.693.403.6156,429
8/11/20163.503.873.503.58104,200
8/10/20163.583.693.413.4826,950
8/9/20163.673.803.553.6058,737
8/8/20163.543.803.453.7229,690
8/5/20163.643.883.603.6384,403
8/4/20163.483.783.433.6658,370
8/3/20163.423.633.363.5047,432
8/2/20163.383.853.333.45169,841
8/1/20163.473.533.293.3231,066
7/29/20163.523.613.433.5337,720
7/28/20163.523.633.503.5610,124
7/27/20163.573.653.513.5415,325
7/26/20163.603.703.503.5531,296
7/25/20163.593.853.563.5944,725
7/22/20163.704.233.703.82107,761
7/21/20163.673.993.643.7710,028
7/20/20163.723.763.633.6612,578
7/19/20163.783.853.603.6219,488
7/18/20163.703.923.553.8924,393
7/15/20163.813.883.713.778,796
7/14/20164.054.053.693.8115,813
7/13/20163.803.993.663.9564,966
7/12/20163.703.803.643.7826,557
7/11/20163.663.693.553.6016,972
7/8/20163.553.813.493.5922,508
7/7/20163.733.743.533.5423,537
7/6/20163.773.773.613.6524,268
7/5/20163.843.873.723.7727,773
7/1/20163.813.913.713.7716,411
6/30/20163.923.943.803.8021,001
6/29/20164.104.103.873.9045,959
6/28/20163.864.083.714.0831,734
6/27/20163.913.913.573.7239,201
6/24/20163.863.943.583.83147,222
6/23/20164.064.123.813.9734,610
6/22/20164.244.243.954.0058,936
6/21/20164.044.154.004.1228,293
6/20/20164.024.153.904.1045,438
6/17/20163.994.303.754.0291,450
6/16/20163.804.103.604.0447,615
6/15/20163.673.903.523.8560,302
6/14/20163.913.953.633.6857,009
6/13/20164.014.043.803.95108,364
6/10/20164.044.353.904.09175,237
6/9/20164.074.454.034.05135,139
6/8/20163.964.933.824.04865,108
6/7/20163.834.303.833.99300,322
6/6/20163.733.923.653.8561,327
6/3/20163.793.903.653.7132,405
6/2/20163.723.823.723.8226,817
6/1/20163.813.923.713.8338,894
5/31/20163.884.063.763.9231,685
5/27/20164.044.053.803.93117,816
5/26/20164.574.894.114.20520,621
5/25/20163.784.493.754.24430,132
5/24/20163.603.953.583.7258,937
5/23/20163.603.703.443.6521,464
5/20/20163.533.703.513.6034,726
5/19/20163.503.743.313.5048,375
5/18/20163.473.603.383.5124,363
5/17/20163.293.693.273.4747,063
5/16/20163.623.933.213.36100,163
5/13/20163.633.743.513.5423,885
5/12/20163.893.893.573.6624,986
5/11/20163.754.113.613.8171,888
5/10/20163.563.803.503.8018,330
5/9/20163.563.703.503.5026,235
5/6/20163.623.753.363.5341,135
5/5/20163.923.923.603.6946,511
5/4/20163.613.753.503.7545,047
5/3/20163.964.173.533.62120,556
5/2/20164.274.283.984.0053,042
4/29/20164.504.604.184.2089,290
4/28/20164.304.614.294.33211,741
4/27/20164.314.474.174.31225,854
4/26/20164.324.414.104.1677,344
4/25/20164.704.704.324.3867,471
4/22/20164.484.664.294.48154,362
4/21/20164.354.464.164.4078,267
4/20/20164.534.674.184.35191,206
4/19/20164.614.824.434.53207,581
4/18/20164.485.064.484.60180,812
4/15/20165.005.234.674.90284,688
4/14/20165.035.324.825.16638,741
4/13/20165.455.755.025.121,007,162
4/12/20166.266.555.405.601,627,797
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center