Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lilis Energy Inc (NY: LLEX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 5.990 6.150 5.770 5.940 831,493 -0.09(-1.49%)
May 30, 2018 6.250 6.300 5.710 6.030 1,016,170 -0.04(-0.66%)
May 29, 2018 5.760 6.120 5.760 6.070 1,285,392 +0.30(+5.20%)
May 25, 2018 5.770 5.770 5.770 0 -0.18(-3.03%)
May 24, 2018 5.500 6.000 5.450 5.950 1,935,746 +0.46(+8.38%)
May 23, 2018 4.900 5.500 4.900 5.490 1,032,820 +0.59(+12.04%)
May 22, 2018 5.030 5.450 4.840 4.900 905,857 -0.11(-2.20%)
May 21, 2018 4.540 5.090 4.470 5.010 613,831 +0.58(+13.09%)
May 18, 2018 4.350 4.500 4.350 4.430 158,399 +0.14(+3.26%)
May 17, 2018 4.240 4.365 4.200 4.290 300,000 +0.06(+1.42%)
May 16, 2018 4.190 4.319 4.170 4.230 165,586 -0.03(-0.70%)
May 15, 2018 4.310 4.380 4.050 4.260 120,996 -0.05(-1.16%)
May 14, 2018 4.450 4.502 4.228 4.310 338,458 -0.06(-1.37%)
May 11, 2018 4.390 4.490 4.350 4.370 145,504 -0.04(-0.91%)
May 10, 2018 4.550 4.690 4.312 4.410 405,281 -0.07(-1.56%)
May 09, 2018 4.360 4.550 4.360 4.480 260,892 +0.15(+3.46%)
May 08, 2018 4.330 4.380 4.171 4.330 258,405 -0.06(-1.37%)
May 07, 2018 4.490 4.610 4.370 4.390 141,153 -0.08(-1.79%)
May 04, 2018 4.340 4.520 4.272 4.470 89,936 +0.09(+2.05%)
May 03, 2018 4.550 4.570 4.180 4.380 237,109 -0.16(-3.52%)
May 02, 2018 4.390 4.550 4.230 4.540 268,311 +0.15(+3.42%)
May 01, 2018 4.080 4.455 4.030 4.390 135,798 +0.26(+6.30%)
Apr 30, 2018 3.960 4.170 3.930 4.130 117,769 +0.13(+3.25%)
Apr 27, 2018 3.940 4.020 3.880 4.000 155,534 +0.06(+1.52%)
Apr 26, 2018 3.950 3.990 3.890 3.940 68,754 +0.04(+1.03%)
Apr 25, 2018 3.780 3.940 3.750 3.900 215,007 +0.03(+0.78%)
Apr 24, 2018 4.070 4.070 3.755 3.870 183,094 -0.17(-4.21%)
Apr 23, 2018 4.040 4.110 3.930 4.040 96,174 +0.02(+0.50%)
Apr 20, 2018 3.960 4.290 3.960 4.020 197,141 -0.01(-0.25%)
Apr 19, 2018 4.150 4.220 3.900 4.030 917,926 -0.12(-2.89%)
Apr 18, 2018 4.150 4.290 4.080 4.150 274,092 +0.01(+0.24%)
Apr 17, 2018 4.040 4.200 3.980 4.140 104,614 +0.10(+2.48%)
Apr 16, 2018 4.070 4.131 3.890 4.040 116,626 +0.00(+0.00%)
Apr 13, 2018 4.070 4.190 4.020 4.040 161,362 -0.02(-0.49%)
Apr 12, 2018 4.120 4.140 4.000 4.060 100,630 -0.03(-0.73%)
Apr 11, 2018 4.170 4.270 4.040 4.090 143,602 -0.03(-0.73%)
Apr 10, 2018 4.010 4.194 4.000 4.120 147,197 +0.15(+3.78%)
Apr 09, 2018 4.000 4.240 3.950 3.970 153,579 -0.02(-0.50%)
Apr 06, 2018 4.010 4.110 3.910 3.990 186,740 -0.06(-1.48%)
Apr 05, 2018 3.810 4.120 3.710 4.050 135,603 +0.27(+7.14%)
Apr 04, 2018 3.720 3.890 3.690 3.780 167,437 +0.00(+0.00%)
Apr 03, 2018 3.960 3.970 3.750 3.780 174,172 -0.18(-4.55%)
Apr 02, 2018 4.010 4.010 3.830 3.960 266,244 -0.01(-0.25%)
Mar 29, 2018 3.970 3.970 3.970 0 +0.05(+1.28%)
Mar 28, 2018 3.570 4.075 3.570 3.920 474,505 +0.40(+11.36%)
Mar 27, 2018 3.570 3.730 3.510 3.520 181,711 -0.06(-1.68%)
Mar 26, 2018 3.580 3.650 3.480 3.580 259,025 +0.07(+1.99%)
Mar 23, 2018 3.590 3.734 3.510 3.510 254,731 -0.06(-1.68%)
Mar 22, 2018 3.670 3.710 3.550 3.570 115,718 -0.13(-3.51%)
Mar 21, 2018 3.710 3.810 3.600 3.700 312,842 +0.02(+0.54%)
Mar 20, 2018 3.650 3.750 3.630 3.680 281,748 +0.08(+2.22%)
Mar 19, 2018 3.630 3.650 3.510 3.600 334,334 -0.05(-1.37%)
Mar 16, 2018 3.590 3.760 3.560 3.650 559,581 +0.06(+1.67%)
Mar 15, 2018 3.630 3.680 3.580 3.590 264,570 +0.00(+0.00%)
Mar 14, 2018 3.600 3.650 3.520 3.590 288,037 +0.05(+1.41%)
Mar 13, 2018 3.470 3.780 3.420 3.540 322,246 -0.10(-2.75%)
Mar 12, 2018 3.660 3.700 3.460 3.640 188,055 +0.16(+4.60%)
Mar 09, 2018 3.500 3.690 3.480 3.480 274,115 +0.02(+0.58%)
Mar 08, 2018 3.570 3.730 3.400 3.460 272,524 -0.12(-3.35%)
Mar 07, 2018 3.670 3.430 3.580 145,371 +0.05(+1.42%)
Mar 06, 2018 3.650 3.650 3.475 3.530 58,873 -0.07(-1.94%)
Mar 05, 2018 3.260 3.790 3.260 3.600 168,671 -0.11(-2.96%)
Mar 02, 2018 3.480 3.740 3.440 3.710 95,970 +0.17(+4.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.