$1.91 -0.25 (%) Lucas Energy Inc - AMEX

Jul. 28, 2015 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LEI historical data

Date Open High Low Close Volume
7/28/20152.002.021.891.916,947
7/27/20153.453.452.102.1654,021
7/24/20151.822.981.662.7232,221
7/23/20151.791.851.411.7964,248
7/22/20151.761.781.721.723,255
7/21/20151.791.851.731.8011,468
7/20/20151.911.911.751.8015,618
7/17/20151.841.921.841.9259,180
7/16/20151.871.951.841.8739,089
7/15/20152.552.551.751.87170,146
7/14/20150.110.120.100.11263,764
7/13/20150.100.110.100.11120,000
7/10/20150.100.120.100.10167,240
7/9/20150.110.120.090.11336,790
7/8/20150.120.130.090.11437,691
7/7/20150.120.120.110.12136,273
7/6/20150.140.140.120.12410,470
7/2/20150.150.150.130.14205,749
7/1/20150.130.150.130.1562,852
6/30/20150.140.150.130.14235,815
6/29/20150.140.150.140.14128,821
6/26/20150.150.150.140.1586,475
6/25/20150.150.160.150.1596,620
6/24/20150.150.170.150.1565,540
6/23/20150.150.170.150.1598,698
6/22/20150.160.160.150.1548,402
6/19/20150.150.160.140.16177,178
6/18/20150.150.160.140.1589,607
6/17/20150.150.160.140.14128,158
6/16/20150.140.170.140.15868,002
6/15/20150.140.150.140.14102,210
6/12/20150.140.150.140.14136,367
6/11/20150.140.150.140.14127,481
6/10/20150.150.150.140.1549,402
6/9/20150.150.150.140.1498,652
6/8/20150.150.160.140.15131,837
6/5/20150.140.160.140.15103,375
6/4/20150.150.150.140.1578,483
6/3/20150.150.160.140.15117,044
6/2/20150.160.160.150.1585,196
6/1/20150.140.170.140.16315,198
5/29/20150.150.160.150.1656,711
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!