Lucas Energy Inc $0.65

up +0.07


2/9/2014 04:02 PM  |  AMEX : LEI  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LEI historical data

Date Open High Low Close Volume
8/29/20140.610.610.550.58161,994
8/28/20140.540.640.520.61282,251
8/27/20140.540.540.510.5362,358
8/26/20140.540.580.510.52135,688
8/25/20140.540.550.490.51109,522
8/22/20140.540.550.510.52168,503
8/21/20140.650.650.520.52350,281
8/20/20140.560.690.520.602,477,738
8/19/20140.490.510.490.5096,326
8/18/20140.500.520.490.4972,740
8/15/20140.500.520.500.5024,451
8/14/20140.510.520.500.5031,431
8/13/20140.510.520.500.5230,570
8/12/20140.510.520.500.5138,845
8/11/20140.520.530.510.5233,508
8/8/20140.510.530.510.525,066
8/7/20140.510.520.510.5184,336
8/6/20140.510.530.510.5127,430
8/5/20140.510.560.510.5146,519
8/4/20140.550.550.510.5124,405
8/1/20140.530.530.510.5161,037
7/31/20140.510.540.500.5176,629
7/30/20140.550.560.540.55128,400
7/29/20140.550.570.540.5414,626
7/28/20140.570.570.540.5552,485
7/25/20140.570.580.570.5823,860
7/24/20140.590.590.570.5715,969
7/23/20140.580.590.570.5939,949
7/22/20140.550.590.550.5725,643
7/21/20140.560.560.550.5620,282
7/18/20140.560.590.550.55137,992
7/17/20140.550.580.550.5820,209
7/16/20140.580.590.560.5733,601
7/15/20140.550.570.550.5636,815
7/14/20140.550.560.550.5630,329
7/11/20140.580.580.550.5637,656
7/10/20140.560.570.560.5722,948
7/9/20140.570.580.550.5744,387
7/8/20140.580.600.560.5739,057
7/7/20140.620.620.560.5727,478
7/3/20140.550.610.550.6042,400
7/2/20140.570.590.550.5576,679
7/1/20140.600.600.570.5867,697
6/30/20140.610.620.580.58130,186
6/27/20140.630.650.580.5884,679
6/26/20140.680.700.630.6658,997
6/25/20140.680.690.620.6969,143
6/24/20140.650.700.620.6678,560
6/23/20140.680.700.650.67103,235
6/20/20140.670.700.600.69314,647
6/19/20140.640.700.630.6391,451
6/18/20140.650.720.650.6633,059
6/17/20140.720.720.650.65115,200
6/16/20140.670.740.660.71300,705
6/13/20140.600.720.580.69452,059
6/12/20140.540.620.540.56363,312
6/11/20140.540.540.510.53108,626
6/10/20140.500.540.500.5340,913
6/9/20140.550.550.500.5045,332
6/6/20140.540.540.510.5411,904
6/5/20140.550.550.500.53188,094
6/4/20140.560.560.530.5530,553
6/3/20140.520.560.520.5450,942
6/2/20140.570.570.530.5349,508
5/30/20140.550.550.530.5561,526
5/29/20140.520.540.510.5350,743
5/28/20140.520.520.520.5237,160
5/27/20140.510.560.500.5273,771
5/23/20140.560.580.510.52127,020
5/22/20140.460.690.460.51730,606
5/21/20140.480.510.460.47120,952
5/20/20140.500.520.480.49137,008
5/19/20140.510.530.500.5120,376
5/16/20140.550.550.450.53223,566
5/15/20140.570.570.520.54100,931
5/14/20140.550.580.550.5655,233
5/13/20140.600.600.550.5570,306
5/12/20140.600.610.590.6059,088
5/9/20140.600.610.590.6093,195
5/8/20140.600.630.600.6264,529
5/7/20140.610.630.600.6220,046
5/6/20140.590.620.590.6260,615
5/5/20140.610.630.590.6266,738
5/2/20140.620.650.600.60125,462
5/1/20140.620.620.610.6278,708
4/30/20140.650.650.610.6440,583
4/29/20140.650.650.620.6337,198
4/28/20140.650.670.640.6577,279
4/25/20140.700.700.650.6641,028
4/24/20140.720.720.660.6765,821
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
Trading Center