$3.95 +0.02 (%) Lucas Energy Inc - NYSE Amex Equities

May. 31, 2016 | 12:07 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
5/27/20164.044.053.803.93117,816
5/26/20164.574.894.114.20520,621
5/25/20163.784.493.754.24430,132
5/24/20163.603.953.583.7258,937
5/23/20163.603.703.443.6521,464
5/20/20163.533.703.513.6034,726
5/19/20163.503.743.313.5048,375
5/18/20163.473.603.383.5124,363
5/17/20163.293.693.273.4747,063
5/16/20163.623.933.213.36100,163
5/13/20163.633.743.513.5423,885
5/12/20163.893.893.573.6624,986
5/11/20163.754.113.613.8171,888
5/10/20163.563.803.503.8018,330
5/9/20163.563.703.503.5026,235
5/6/20163.623.753.363.5341,135
5/5/20163.923.923.603.6946,511
5/4/20163.613.753.503.7545,047
5/3/20163.964.173.533.62120,556
5/2/20164.274.283.984.0053,042
4/29/20164.504.604.184.2089,290
4/28/20164.304.614.294.33211,741
4/27/20164.314.474.174.31225,854
4/26/20164.324.414.104.1677,344
4/25/20164.704.704.324.3867,471
4/22/20164.484.664.294.48154,362
4/21/20164.354.464.164.4078,267
4/20/20164.534.674.184.35191,206
4/19/20164.614.824.434.53207,581
4/18/20164.485.064.484.60180,812
4/15/20165.005.234.674.90284,688
4/14/20165.035.324.825.16638,741
4/13/20165.455.755.025.121,007,162
4/12/20166.266.555.405.601,627,797
4/11/20167.057.435.756.273,358,869
4/8/20166.447.205.245.484,845,611
4/7/20164.727.984.534.7710,592,517
4/6/20162.923.102.852.91224,422
4/5/20162.902.932.802.8127,413
4/4/20163.063.092.782.8569,333
4/1/20163.143.183.023.05114,982
3/31/20163.093.293.073.0844,430
3/30/20163.123.173.053.13134,153
3/29/20163.403.403.103.1323,663
3/28/20163.243.513.013.20163,901
3/24/20163.323.473.003.09128,613
3/23/20163.163.783.003.15112,626
3/22/20163.163.223.103.1530,871
3/21/20163.203.253.063.1120,717
3/18/20163.693.693.133.2069,257
3/17/20163.363.883.273.5573,494
3/16/20163.283.523.173.3211,494
3/15/20163.403.403.223.3255,949
3/14/20163.813.813.333.5472,190
3/11/20164.054.153.543.6670,063
3/10/20163.923.923.333.45101,972
3/9/20164.094.223.733.9455,562
3/8/20164.494.804.004.06143,361
3/7/20164.504.804.004.56660,322
3/4/20163.054.483.053.89845,845
3/3/20163.303.502.903.00212,255
3/2/20163.003.252.973.1564,548
3/1/20163.033.242.993.0244,991
2/29/20162.983.032.843.0133,868
2/26/20163.083.192.973.0042,931
2/25/20162.993.022.903.029,499
2/24/20163.023.152.953.0715,721
2/23/20163.183.592.853.02158,946
2/22/20163.093.232.933.1840,252
2/19/20162.853.202.662.98253,987
2/18/20163.003.162.682.9148,708
2/17/20162.803.252.652.95135,638
2/16/20162.742.852.692.8544,487
2/12/20162.762.942.642.6922,566
2/11/20162.662.752.462.7055,538
2/10/20162.673.002.562.7334,366
2/9/20162.782.792.502.6749,290
2/8/20163.183.182.702.8771,581
2/5/20163.233.303.183.2521,304
2/4/20163.293.393.153.2840,194
2/3/20163.303.333.103.3096,535
2/2/20163.493.493.043.06124,116
2/1/20163.263.333.103.3325,694
1/29/20163.253.553.203.3566,082
1/28/20163.403.753.323.32110,476
1/27/20163.363.923.183.36157,788
1/26/20163.463.693.093.31143,918
1/25/20164.004.103.163.50243,844
1/22/20164.574.584.004.14275,512
1/21/20164.805.394.274.401,213,517
1/20/20164.334.854.004.82279,101
1/19/20164.505.144.114.70581,031
1/15/20164.405.253.824.85802,971
1/14/20163.765.353.594.661,177,177
1/13/20164.544.543.803.8966,911
1/12/20164.104.804.094.34159,123
1/11/20164.404.683.944.12260,569
1/8/20164.474.823.644.40485,156
1/7/20164.945.474.254.25617,648
1/6/20166.306.775.155.301,210,491
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center