L & L ENERGY $3.95

down -0.11


19/6/2013 12:19 PM  |  NASDAQ : LLEN  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Support Activities for Mining
Type:

LLEN historical data

Date Open High Low Close Volume
6/18/2013 3.94 4.13 3.90 4.06 4412
6/17/2013 3.95 4.37 3.85 3.91 15890
6/14/2013 3.93 4.01 3.82 3.87 1025
6/13/2013 3.79 3.95 3.73 3.95 902
6/12/2013 3.95 4.03 3.73 3.87 2740
6/11/2013 3.76 4.08 3.75 3.94 3748
6/10/2013 3.80 3.90 3.72 3.75 1416
6/7/2013 3.78 3.90 3.73 3.82 2085
6/6/2013 3.58 3.78 3.56 3.77 2560
6/5/2013 3.96 3.96 3.57 3.65 4216
6/4/2013 3.96 3.98 3.86 3.95 1383
6/3/2013 4.15 4.15 3.82 3.92 4192
5/31/2013 4.05 4.26 3.99 4.04 4884
5/30/2013 3.89 4.13 3.83 4.06 4040
5/29/2013 3.81 3.92 3.73 3.86 1967
5/28/2013 3.78 3.95 3.75 3.82 3095
5/24/2013 3.66 3.80 3.63 3.73 2319
5/23/2013 3.66 3.73 3.50 3.65 5202
5/22/2013 4.04 4.37 3.60 3.69 14022
5/21/2013 3.96 4.19 3.82 4.02 6214
5/20/2013 4.06 4.15 3.91 3.92 3002
5/17/2013 3.89 4.19 3.89 4.04 4100
5/16/2013 4.22 4.25 3.77 3.92 9271
5/15/2013 3.73 4.38 3.71 4.35 13813
5/14/2013 3.85 3.85 3.56 3.77 12679
5/13/2013 4.19 4.38 3.87 3.90 8504
5/10/2013 4.54 4.60 4.13 4.20 11713
5/9/2013 4.82 4.88 4.50 4.62 9368
5/8/2013 4.38 4.94 4.26 4.84 21980
5/7/2013 3.75 4.25 3.71 4.25 11511
5/6/2013 3.69 3.88 3.68 3.71 7475
5/3/2013 3.52 3.70 3.50 3.69 4655
5/2/2013 3.64 3.69 3.39 3.52 7472
5/1/2013 3.90 3.90 3.58 3.64 7312
4/30/2013 3.84 3.96 3.41 3.87 18798
4/29/2013 3.17 3.82 3.13 3.82 19937
4/26/2013 2.88 3.20 2.78 3.09 7524
4/25/2013 2.80 2.96 2.71 2.88 4239
4/24/2013 2.57 2.77 2.51 2.77 3472
4/23/2013 2.56 2.73 2.41 2.57 7002
4/22/2013 2.37 2.58 2.34 2.55 6259
4/19/2013 2.30 2.39 2.21 2.31 3904
4/18/2013 2.15 2.35 2.11 2.30 9326
4/17/2013 2.04 2.14 1.97 2.10 3559
4/16/2013 1.95 2.04 1.93 2.03 931
4/15/2013 2.08 2.12 1.93 1.94 1732
4/12/2013 2.00 2.20 1.96 2.10 5500
4/11/2013 1.99 2.00 1.93 2.00 864
4/10/2013 1.91 1.99 1.91 1.99 1656
4/9/2013 1.91 1.94 1.87 1.93 544
4/8/2013 1.82 1.92 1.80 1.92 1431
4/5/2013 1.84 1.87 1.78 1.80 774
4/4/2013 1.86 1.86 1.80 1.81 521
4/3/2013 1.86 1.94 1.83 1.85 758
4/2/2013 1.83 1.89 1.82 1.86 1199
4/1/2013 1.87 1.89 1.80 1.85 714
3/28/2013 1.80 1.88 1.78 1.85 960
3/27/2013 1.78 1.83 1.73 1.78 1151
3/26/2013 1.81 1.81 1.71 1.77 784
3/25/2013 1.86 1.88 1.77 1.81 2754
3/22/2013 1.96 1.96 1.85 1.85 1114
3/21/2013 1.92 1.94 1.86 1.93 1232
3/20/2013 1.93 1.95 1.90 1.92 916
3/19/2013 1.91 1.97 1.90 1.94 803
3/18/2013 1.89 1.98 1.86 1.90 3331
3/15/2013 1.98 2.00 1.89 1.89 3090
3/14/2013 2.00 2.02 1.93 1.96 1859
3/13/2013 2.08 2.10 1.91 1.91 3864
3/12/2013 2.15 2.28 2.11 2.13 14877
3/11/2013 1.80 2.23 1.76 2.03 18913
3/8/2013 1.79 1.81 1.78 1.79 874
3/7/2013 1.80 1.82 1.79 1.81 578
3/6/2013 1.80 1.82 1.78 1.80 671
3/5/2013 1.81 1.82 1.73 1.78 1625
3/4/2013 1.72 1.85 1.71 1.78 1924
3/1/2013 1.75 1.75 1.70 1.74 593
2/28/2013 1.70 1.75 1.70 1.72 863
2/27/2013 1.73 1.75 1.69 1.70 225
2/26/2013 1.72 1.76 1.69 1.75 823
2/25/2013 1.66 1.75 1.65 1.75 1480
2/22/2013 1.65 1.68 1.63 1.67 387
2/21/2013 1.65 1.69 1.62 1.65 713
2/20/2013 1.67 1.68 1.65 1.65 513
2/19/2013 1.63 1.67 1.63 1.65 439
2/15/2013 1.66 1.66 1.62 1.64 851
2/14/2013 1.67 1.67 1.63 1.67 893
2/13/2013 1.65 1.67 1.64 1.66 1177
2/12/2013 1.66 1.70 1.66 1.67 649
2/11/2013 1.68 1.80 1.65 1.67 1176
2/8/2013 1.66 1.69 1.65 1.67 609
2/7/2013 1.69 1.69 1.64 1.67 921
2/6/2013 1.71 1.75 1.67 1.70 666
2/5/2013 1.67 1.71 1.65 1.71 984
2/4/2013 1.71 1.72 1.68 1.68 1079
2/1/2013 1.73 1.74 1.69 1.72 1594
1/31/2013 1.71 1.79 1.71 1.73 2025
1/30/2013 1.77 1.77 1.68 1.68 1456
1/29/2013 1.77 1.77 1.73 1.75 637
1/28/2013 1.74 1.83 1.72 1.75 974
1/25/2013 1.80 1.83 1.74 1.75 736
Marketplace
Trading Center