$0.16 +0.01 (%) Lucas Energy Inc - AMEX

May. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LEI historical data

Date Open High Low Close Volume
5/28/20150.150.160.140.16206,094
5/27/20150.140.170.140.15462,250
5/26/20150.160.170.140.15176,865
5/22/20150.160.180.160.16193,887
5/21/20150.140.160.140.16390,776
5/20/20150.140.140.130.14380,857
5/19/20150.170.180.150.151,432,484
5/18/20150.190.200.170.181,580,873
5/15/20150.200.210.200.20275,520
5/14/20150.200.220.200.20557,988
5/13/20150.210.210.200.20309,794
5/12/20150.210.220.200.21761,699
5/11/20150.200.240.200.201,824,565
5/8/20150.220.220.190.20411,490
5/7/20150.220.230.210.21529,160
5/6/20150.220.220.200.22204,559
5/5/20150.200.220.200.20780,926
5/4/20150.210.210.190.20133,174
5/1/20150.210.210.190.2078,967
4/30/20150.190.210.190.21398,400
4/29/20150.200.210.190.20342,306
4/28/20150.190.210.180.20284,566
4/27/20150.210.210.170.19712,323
4/24/20150.210.220.180.19580,759
4/23/20150.200.210.200.20220,220
4/22/20150.210.210.200.20793,935
4/21/20150.230.230.220.22443,237
4/20/20150.220.240.220.22177,780
4/17/20150.230.240.220.22546,081
4/16/20150.250.250.220.23939,829
4/15/20150.210.250.210.231,960,174
4/14/20150.220.230.210.22710,237
4/13/20150.190.250.190.21209,199
4/10/20150.220.220.190.20244,784
4/9/20150.220.220.200.21227,216
4/8/20150.220.250.210.22842,266
4/7/20150.200.240.200.241,749,858
4/6/20150.180.210.180.19415,586
4/2/20150.190.210.190.19345,821
4/1/20150.200.210.180.20185,988
3/31/20150.230.230.200.21135,053
3/30/20150.220.230.210.23256,296
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center