Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Feb 28, 2018 3.830 3.900 3.640 3.670 106,949 -0.15(-3.93%)
Feb 27, 2018 3.940 3.970 3.740 3.820 134,362 -0.11(-2.80%)
Feb 26, 2018 3.670 3.930 3.580 3.930 110,535 +0.33(+9.17%)
Feb 23, 2018 3.510 3.600 3.400 3.600 53,618 +0.14(+4.05%)
Feb 22, 2018 3.340 3.490 3.300 3.460 134,444 +0.13(+3.90%)
Feb 21, 2018 3.500 3.590 3.330 3.330 214,822 -0.06(-1.77%)
Feb 20, 2018 3.560 3.640 3.350 3.390 129,912 -0.19(-5.31%)
Feb 16, 2018 3.580 3.580 3.580 0 -0.13(-3.50%)
Feb 15, 2018 3.760 3.760 3.510 3.710 101,047 +0.01(+0.27%)
Feb 14, 2018 3.550 3.740 3.510 3.700 158,234 +0.12(+3.35%)
Feb 13, 2018 3.590 3.620 3.490 3.580 203,232 -0.03(-0.83%)
Feb 12, 2018 3.250 3.800 3.240 3.610 278,682 +0.40(+12.46%)
Feb 09, 2018 3.350 3.419 3.100 3.210 268,201 -0.13(-3.89%)
Feb 08, 2018 3.660 3.670 3.340 3.340 156,111 -0.33(-8.99%)
Feb 07, 2018 3.830 3.830 3.660 3.670 168,381 -0.13(-3.42%)
Feb 06, 2018 3.730 3.870 3.680 3.800 273,339 +0.08(+2.15%)
Feb 05, 2018 3.890 3.890 3.620 3.720 150,679 -0.18(-4.62%)
Feb 02, 2018 4.040 4.040 3.870 3.900 220,178 -0.22(-5.34%)
Feb 01, 2018 4.280 4.390 4.061 4.120 279,879 -0.18(-4.19%)
Jan 31, 2018 4.570 4.630 4.270 4.300 312,083 -0.12(-2.71%)
Jan 30, 2018 4.450 4.490 4.450 4.420 218,345 -0.08(-1.78%)
Jan 29, 2018 4.500 4.580 4.400 4.500 161,969 +0.00(+0.00%)
Jan 26, 2018 4.520 4.570 4.400 4.500 197,734 -0.01(-0.22%)
Jan 25, 2018 4.670 4.680 4.500 4.510 141,848 -0.11(-2.38%)
Jan 24, 2018 4.740 4.760 4.610 4.620 210,506 -0.07(-1.49%)
Jan 23, 2018 4.990 4.990 4.680 4.690 219,751 -0.31(-6.20%)
Jan 22, 2018 5.130 5.130 4.870 5.000 101,393 +0.01(+0.20%)
Jan 19, 2018 5.010 5.070 4.870 4.990 160,497 -0.12(-2.35%)
Jan 18, 2018 5.060 5.150 4.940 5.110 277,440 +0.02(+0.39%)
Jan 17, 2018 5.050 5.140 4.900 5.090 110,499 +0.07(+1.39%)
Jan 16, 2018 5.080 5.250 4.950 5.020 213,692 -0.01(-0.20%)
Jan 12, 2018 5.030 5.030 5.030 0 +0.06(+1.21%)
Jan 11, 2018 4.870 5.050 4.850 4.970 212,342 +0.12(+2.47%)
Jan 10, 2018 4.900 4.955 4.800 4.850 120,984 -0.04(-0.82%)
Jan 09, 2018 4.820 5.000 4.800 4.890 158,246 +0.05(+1.03%)
Jan 08, 2018 5.120 5.150 4.830 4.840 127,260 -0.20(-3.97%)
Jan 05, 2018 4.980 5.040 4.850 5.040 139,704 -0.01(-0.20%)
Jan 04, 2018 5.190 5.190 4.970 5.050 90,956 -0.07(-1.37%)
Jan 03, 2018 5.270 5.300 5.060 5.120 119,702 -0.18(-3.40%)
Jan 02, 2018 5.250 5.440 5.120 5.300 367,093 +0.19(+3.72%)
Dec 29, 2017 5.110 5.110 5.110 0 -0.17(-3.22%)
Dec 28, 2017 5.190 5.349 5.100 5.280 79,468 +0.14(+2.72%)
Dec 27, 2017 5.040 5.400 5.010 5.140 320,190 +0.09(+1.78%)
Dec 26, 2017 4.960 5.050 4.880 5.050 97,700 +0.15(+3.06%)
Dec 22, 2017 5.030 5.030 4.860 4.900 124,162 -0.07(-1.41%)
Dec 21, 2017 5.000 5.000 4.830 4.970 300,525 +0.10(+2.05%)
Dec 20, 2017 4.660 5.070 4.650 4.870 377,621 +0.21(+4.51%)
Dec 19, 2017 4.660 4.750 4.530 4.660 167,040 +0.00(+0.00%)
Dec 18, 2017 4.650 4.760 4.510 4.660 117,588 +0.00(+0.00%)
Dec 15, 2017 4.400 4.690 4.400 4.660 224,446 +0.26(+5.91%)
Dec 14, 2017 4.500 4.600 4.390 4.400 212,055 -0.10(-2.22%)
Dec 13, 2017 4.390 4.530 4.385 4.500 316,812 +0.04(+0.90%)
Dec 12, 2017 4.380 4.595 4.380 4.460 128,049 +0.08(+1.83%)
Dec 11, 2017 4.510 4.550 4.140 4.380 493,387 -0.01(-0.23%)
Dec 08, 2017 4.570 4.610 4.390 4.390 176,932 +0.00(+0.00%)
Dec 07, 2017 4.530 4.730 4.520 160,812 +0.00(+0.00%)
Dec 06, 2017 4.600 4.730 4.520 4.530 135,569 -0.11(-2.37%)
Dec 05, 2017 4.810 4.920 4.640 4.640 383,799 -0.15(-3.13%)
Dec 04, 2017 4.950 4.950 4.790 4.790 169,767 -0.22(-4.39%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.