$0.23 +0.01 (%) Lucas Energy Inc - AMEX

Mar. 30, 2015 | 01:27 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LEI historical data

Date Open High Low Close Volume
3/27/20150.220.230.180.22280,569
3/26/20150.210.230.210.23414,227
3/25/20150.230.230.210.21172,461
3/24/20150.200.220.190.22587,105
3/23/20150.190.200.180.1992,554
3/20/20150.200.200.170.18292,341
3/19/20150.200.200.180.19128,120
3/18/20150.190.210.180.20541,313
3/17/20150.160.180.150.18161,020
3/16/20150.160.160.140.16605,686
3/13/20150.190.190.160.17549,484
3/12/20150.170.190.170.19325,530
3/11/20150.190.200.170.17806,058
3/10/20150.200.210.190.20531,266
3/9/20150.210.240.200.21336,823
3/6/20150.190.250.190.22769,338
3/5/20150.250.300.220.231,033,092
3/4/20150.200.230.200.23965,948
3/3/20150.230.230.210.21475,827
3/2/20150.250.260.210.221,092,458
2/27/20150.270.270.250.25384,676
2/26/20150.280.290.230.241,104,186
2/25/20150.320.320.280.291,254,444
2/24/20150.340.350.290.31939,556
2/23/20150.270.300.260.291,034,103
2/20/20150.270.300.260.271,647,195
2/19/20150.280.300.240.252,524,058
2/18/20150.400.430.270.353,153,234
2/17/20150.390.450.340.443,691,145
2/13/20150.260.360.260.323,467,450
2/12/20150.210.240.190.232,925,911
2/11/20150.170.230.170.216,346,556
2/10/20150.120.200.110.164,583,623
2/9/20150.110.120.100.111,250,316
2/6/20150.110.120.100.101,090,886
2/5/20150.130.130.100.102,384,980
2/4/20150.080.150.080.113,966,363
2/3/20150.100.100.060.07712,896
2/2/20150.100.120.080.09478,912
1/30/20150.090.100.090.10219,670
1/29/20150.090.090.090.09423,887
1/28/20150.080.100.080.09875,509
1/27/20150.080.080.070.08382,467
1/26/20150.060.080.060.07409,431
1/23/20150.080.080.060.08582,230
1/22/20150.080.080.070.08218,785
1/21/20150.090.090.060.08537,543
1/20/20150.090.100.080.08465,102
1/16/20150.100.100.090.10589,312
1/15/20150.110.110.090.10446,434
1/14/20150.110.110.100.11277,313
1/13/20150.110.110.100.10142,870
1/12/20150.130.130.110.11146,684
1/9/20150.130.130.110.12234,432
1/8/20150.110.110.110.11306,921
1/7/20150.120.120.100.11272,764
1/6/20150.130.130.110.12400,140
1/5/20150.120.120.110.11189,315
1/2/20150.130.130.110.12413,260
12/31/20140.110.130.110.12563,175
12/30/20140.140.140.120.12775,197
12/29/20140.140.140.120.13292,753
12/26/20140.140.150.120.13335,737
12/24/20140.130.150.130.14312,679
12/23/20140.140.150.120.13771,390
12/22/20140.110.140.110.14313,496
12/19/20140.120.140.110.12665,921
12/18/20140.160.160.110.131,042,425
12/17/20140.130.160.120.143,499,493
12/16/20140.140.170.130.17112,807
12/15/20140.190.190.140.15349,851
12/12/20140.210.220.180.19204,681
12/11/20140.220.220.160.22668,068
12/10/20140.150.170.150.15155,524
12/9/20140.120.160.100.15417,129
12/8/20140.100.120.100.12319,561
12/5/20140.160.160.120.13442,401
12/4/20140.170.170.150.16261,341
12/3/20140.180.180.160.17378,869
12/2/20140.220.220.180.19152,866
12/1/20140.230.230.190.22454,054
11/28/20140.240.250.220.24183,472
11/26/20140.260.270.240.2623,247
11/25/20140.250.270.250.25135,227
11/24/20140.270.280.250.26167,774
11/21/20140.270.290.250.28169,115
11/20/20140.280.290.260.28178,039
11/19/20140.330.330.280.29147,645
11/18/20140.280.280.250.2636,515
11/17/20140.290.290.250.26125,499
11/14/20140.280.290.280.2952,270
11/13/20140.290.330.270.2999,555
11/12/20140.290.290.280.298,945
11/11/20140.300.310.280.2865,656
11/10/20140.300.310.280.29284,774
11/7/20140.270.310.260.31161,312
11/6/20140.280.290.210.28569,179
11/5/20140.340.380.240.28600,300
11/4/20140.350.360.350.35137,982
11/3/20140.360.370.350.3684,755
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center