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 (%)
Jul 31, 2018 4.560 4.825 4.560 4.690 401,638 +0.04(+0.86%)
Jul 30, 2018 4.930 5.000 4.594 4.650 531,505 -0.27(-5.49%)
Jul 27, 2018 5.170 5.400 4.860 4.920 393,000 -0.33(-6.29%)
Jul 26, 2018 5.400 5.400 5.060 5.250 498,801 -0.08(-1.50%)
Jul 25, 2018 5.350 5.360 5.150 5.330 170,476 -0.05(-0.93%)
Jul 24, 2018 5.540 5.580 5.310 5.380 215,081 -0.09(-1.65%)
Jul 23, 2018 5.750 5.750 5.372 5.470 263,309 +0.01(+0.18%)
Jul 20, 2018 5.450 5.530 5.260 5.460 134,660 +0.01(+0.18%)
Jul 19, 2018 5.300 5.510 5.300 5.450 103,316 +0.09(+1.68%)
Jul 18, 2018 5.470 5.470 5.210 5.360 89,379 -0.01(-0.19%)
Jul 17, 2018 5.460 5.520 5.350 5.370 136,921 -0.22(-3.94%)
Jul 16, 2018 5.710 5.710 5.400 5.590 207,027 -0.06(-1.06%)
Jul 13, 2018 5.500 5.660 5.385 5.650 331,598 +0.21(+3.86%)
Jul 12, 2018 5.420 5.490 5.290 5.440 110,046 -0.02(-0.37%)
Jul 11, 2018 5.530 5.590 5.230 5.460 220,149 -0.07(-1.27%)
Jul 10, 2018 5.710 5.840 5.410 5.530 320,789 -0.03(-0.54%)
Jul 09, 2018 5.360 5.682 5.360 5.560 421,760 +0.13(+2.39%)
Jul 06, 2018 5.440 5.480 5.330 5.430 142,967 +0.04(+0.74%)
Jul 05, 2018 5.180 5.420 5.180 5.390 180,148 -0.02(-0.37%)
Jul 03, 2018 5.410 5.410 5.410 0 +0.19(+3.64%)
Jul 02, 2018 5.120 5.250 4.996 5.220 274,373 +0.02(+0.38%)
Jun 29, 2018 5.250 5.060 5.200 230,405 -0.03(-0.57%)
Jun 28, 2018 5.450 5.470 5.170 5.230 220,506 -0.15(-2.79%)
Jun 27, 2018 5.430 5.490 5.284 5.380 314,879 -0.01(-0.19%)
Jun 26, 2018 5.410 5.420 5.190 5.390 379,479 +0.03(+0.56%)
Jun 25, 2018 5.210 5.400 5.190 5.360 410,979 -0.05(-0.92%)
Jun 22, 2018 5.090 5.470 5.000 5.410 1,101,861 +0.40(+7.98%)
Jun 21, 2018 5.070 5.200 4.920 5.010 242,334 -0.18(-3.47%)
Jun 20, 2018 5.200 5.220 5.120 5.190 209,697 +0.04(+0.78%)
Jun 19, 2018 5.160 5.220 5.130 5.150 316,733 -0.01(-0.19%)
Jun 18, 2018 5.210 5.400 5.130 5.160 500,829 -0.20(-3.73%)
Jun 15, 2018 5.500 4.820 5.360 1,071,661 +0.38(+7.63%)
Jun 14, 2018 4.910 5.190 4.910 4.980 299,707 -0.11(-2.16%)
Jun 13, 2018 5.120 5.210 5.010 5.090 296,541 +0.05(+0.99%)
Jun 12, 2018 5.040 5.250 4.990 5.040 303,869 -0.07(-1.37%)
Jun 11, 2018 5.640 5.640 4.980 5.110 542,600 +0.25(+5.14%)
Jun 08, 2018 5.080 5.120 4.840 4.860 289,315 -0.16(-3.19%)
Jun 07, 2018 5.050 5.340 5.000 5.020 419,237 -0.08(-1.57%)
Jun 06, 2018 4.830 5.100 446,641 +0.04(+0.79%)
Jun 05, 2018 5.000 5.330 4.810 5.060 550,668 -0.02(-0.39%)
Jun 04, 2018 5.210 5.450 5.040 5.080 580,280 -0.43(-7.80%)
Jun 01, 2018 5.860 6.020 5.070 5.510 1,328,089 -0.43(-7.24%)
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%)
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.