Lucas Energy Inc $0.67

down 0.00


23/4/2014 06:40 PM  |  AMEX : LEI  
Industries : Energy / Independent Oil & Gas
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LEI historical data

Date Open High Low Close Volume
4/23/20140.640.690.640.6754,047
4/22/20140.670.670.640.6470,760
4/21/20140.680.690.650.68112,491
4/17/20140.620.690.620.6842,796
4/16/20140.690.690.620.65223,249
4/15/20140.670.750.650.6766,381
4/14/20140.670.700.660.6858,819
4/11/20140.700.740.670.69214,018
4/10/20140.800.800.690.70240,698
4/9/20140.820.820.750.8068,450
4/8/20140.800.800.750.8060,725
4/7/20140.810.820.770.7994,371
4/4/20140.850.860.770.82183,909
4/3/20140.750.860.750.85432,402
4/2/20140.740.750.720.7594,791
4/1/20140.730.740.690.74111,610
3/31/20140.740.750.710.7597,265
3/28/20140.740.740.710.74173,851
3/27/20140.710.750.710.73339,655
3/26/20140.720.740.700.7191,530
3/25/20140.740.740.690.7073,112
3/24/20140.700.750.700.7458,127
3/21/20140.740.760.690.70193,903
3/20/20140.750.760.730.7658,201
3/19/20140.750.760.720.7549,722
3/18/20140.790.790.730.75124,240
3/17/20140.680.760.680.76172,969
3/14/20140.700.740.690.69201,015
3/13/20140.700.750.700.75146,674
3/12/20140.750.760.680.72959,303
3/11/20140.880.890.770.77320,430
3/10/20140.880.890.860.87537,675
3/7/20140.940.940.880.891,113,530
3/6/20140.940.960.940.9490,662
3/5/20140.950.970.940.95159,722
3/4/20140.940.970.930.95121,799
3/3/20140.970.970.930.95126,721
2/28/20140.950.950.930.93179,544
2/27/20140.970.970.950.9578,906
2/26/20140.950.970.950.9577,586
2/25/20140.950.960.930.95171,655
2/24/20141.011.010.940.94403,998
2/21/20141.021.020.981.01236,368
2/20/20140.931.020.921.01367,030
2/19/20140.981.000.920.94933,444
2/18/20141.031.060.940.99714,497
2/14/20141.121.131.061.07121,545
2/13/20141.091.131.091.1143,888
2/12/20141.101.141.101.1394,788
2/11/20141.121.131.081.11104,094
2/10/20141.091.111.051.1096,181
2/7/20141.081.091.031.0944,264
2/6/20141.061.071.051.0625,484
2/5/20141.041.101.041.0874,983
2/4/20141.081.091.031.0765,678
2/3/20141.111.171.081.10147,614
1/31/20141.131.141.081.1037,235
1/30/20141.071.151.071.1396,767
1/29/20141.061.181.061.16127,406
1/28/20141.061.091.061.0664,190
1/27/20141.091.101.061.1050,051
1/24/20141.121.141.071.0882,177
1/23/20141.191.191.101.14149,578
1/22/20141.181.201.161.1868,350
1/21/20141.201.231.151.20104,926
1/17/20141.181.221.151.21184,054
1/16/20141.101.181.071.18499,177
1/15/20141.001.081.001.07331,023
1/14/20141.001.020.991.0056,943
1/13/20141.011.030.990.99122,852
1/10/20141.001.030.991.00143,775
1/9/20140.991.000.981.0062,247
1/8/20141.001.000.991.0049,875
1/7/20141.001.000.990.9957,807
1/6/20140.981.000.980.9946,336
1/3/20140.991.000.950.98157,923
1/2/20140.951.000.950.9872,272
12/31/20130.960.970.960.97299,474
12/30/20131.011.010.950.98162,082
12/27/20131.001.010.981.0191,271
12/26/20131.001.010.981.00118,560
12/24/20130.981.000.980.9837,721
12/23/20130.971.000.971.00115,020
12/20/20130.960.980.950.97136,651
12/19/20130.960.980.950.96170,271
12/18/20130.950.960.930.95132,647
12/17/20130.950.980.920.92220,865
12/16/20130.980.990.950.95144,107
12/13/20130.981.000.980.9896,957
12/12/20130.991.010.980.9978,125
12/11/20131.001.010.990.9912,736
12/10/20131.001.011.001.0052,603
12/9/20131.021.020.970.98216,087
12/6/20130.981.040.981.03350,490
12/5/20130.970.990.950.9899,527
12/4/20131.001.000.950.9758,832
12/3/20130.981.000.951.00113,346
12/2/20130.980.990.950.9855,923
11/29/20130.991.000.980.9948,235
11/27/20130.990.990.950.98222,732
Trading Center