$1.36 +0.09 (%) Lucas Energy Inc - NYSE Amex Equities

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LEI historical data

Date Open High Low Close Volume
12/9/20161.261.381.211.36587,778
12/8/20161.291.321.241.27477,748
12/7/20161.401.401.261.31605,621
12/6/20161.381.431.301.39545,715
12/5/20161.451.501.301.38974,623
12/2/20161.601.641.371.442,341,245
12/1/20161.721.751.361.605,726,813
11/30/20161.331.601.271.538,567,301
11/29/20161.201.251.171.20238,668
11/28/20161.221.311.171.25445,686
11/25/20161.251.281.151.22181,832
11/23/20161.321.321.201.25168,259
11/22/20161.351.361.201.31491,764
11/21/20161.451.451.311.36364,760
11/18/20161.421.441.231.44866,658
11/17/20161.501.641.311.431,934,404
11/16/20161.421.941.281.884,934,688
11/15/20161.061.401.001.211,837,906
11/14/20161.001.010.920.99157,683
11/11/20161.001.020.910.93135,908
11/10/20161.051.050.960.99286,121
11/9/20160.901.090.841.02916,451
11/8/20161.001.000.880.90299,837
11/7/20161.091.110.981.00177,526
11/4/20161.071.091.001.04262,969
11/3/20161.041.121.021.07277,278
11/2/20161.151.180.991.04390,581
11/1/20161.281.301.101.15419,144
10/31/20161.351.351.161.27448,863
10/28/20161.451.501.281.32448,190
10/27/20161.361.701.361.472,062,728
10/26/20161.451.451.321.36497,377
10/25/20161.611.611.431.49558,608
10/24/20161.841.841.601.61517,007
10/21/20161.891.971.651.68763,375
10/20/20162.282.391.761.913,195,607
10/19/20161.702.231.702.204,372,783
10/18/20161.661.701.521.69257,497
10/17/20161.781.781.601.65127,791
10/14/20161.831.941.751.7861,336
10/13/20162.002.001.771.83193,014
10/12/20162.182.881.642.031,644,592
10/11/20162.402.402.172.2190,494
10/10/20162.282.442.252.38245,156
10/7/20162.602.672.252.34348,866
10/6/20162.632.722.582.6044,529
10/5/20162.812.962.522.57156,121
10/4/20163.253.292.752.79153,552
10/3/20163.043.132.942.9985,508
9/30/20163.213.232.943.00114,662
9/29/20163.403.423.153.17139,067
9/28/20163.423.493.293.41113,697
9/27/20163.473.473.353.3821,436
9/26/20163.443.493.403.4015,129
9/23/20163.453.493.363.4547,986
9/22/20163.443.503.373.4762,312
9/21/20163.503.503.303.35100,300
9/20/20163.513.653.503.5016,452
9/19/20163.693.693.503.5240,769
9/16/20163.523.693.423.6966,177
9/15/20163.583.643.523.5728,102
9/14/20163.513.663.473.55133,929
9/13/20163.693.693.413.43164,207
9/12/20163.733.843.563.7447,903
9/9/20163.823.923.653.78132,127
9/8/20163.543.923.493.87784,876
9/7/20163.533.603.433.5583,769
9/6/20163.563.593.453.5539,783
9/2/20163.523.623.433.5462,034
9/1/20163.603.603.503.5336,719
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center