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 (%)
Sep 29, 2017 4.720 4.720 4.470 4.470 355,253 -0.13(-2.83%)
Sep 28, 2017 4.460 4.600 4.330 4.600 177,189 +0.13(+2.91%)
Sep 27, 2017 4.350 4.560 4.350 4.470 250,035 +0.13(+3.00%)
Sep 26, 2017 4.500 4.580 4.270 4.340 182,790 -0.01(-0.23%)
Sep 25, 2017 4.100 4.500 4.100 4.350 329,091 +0.25(+6.10%)
Sep 22, 2017 3.980 4.130 3.930 4.100 131,585 +0.15(+3.80%)
Sep 21, 2017 4.000 4.070 3.880 3.950 198,625 -0.07(-1.74%)
Sep 20, 2017 3.650 4.020 3.650 4.020 257,051 +0.36(+9.84%)
Sep 19, 2017 3.600 3.720 3.530 3.660 229,249 -0.02(-0.54%)
Sep 18, 2017 3.830 3.940 3.660 3.680 134,573 -0.15(-3.92%)
Sep 15, 2017 4.100 4.230 3.830 3.830 597,684 -0.27(-6.59%)
Sep 14, 2017 4.190 4.380 4.060 4.100 142,732 -0.14(-3.30%)
Sep 13, 2017 4.120 4.380 4.120 4.240 125,681 +0.09(+2.17%)
Sep 12, 2017 4.050 4.330 4.010 4.150 177,275 +0.12(+2.98%)
Sep 11, 2017 4.020 4.120 3.900 4.030 167,164 +0.08(+2.03%)
Sep 08, 2017 4.130 4.130 3.920 3.950 130,404 -0.17(-4.13%)
Sep 07, 2017 4.210 4.210 4.020 4.120 129,458 -0.04(-0.96%)
Sep 06, 2017 3.900 4.190 3.860 4.160 174,698 +0.19(+4.79%)
Sep 05, 2017 3.800 4.070 3.730 3.970 266,885 +0.19(+5.03%)
Sep 01, 2017 3.660 3.800 3.550 3.780 97,352 +0.12(+3.28%)
Aug 31, 2017 3.800 3.860 3.620 3.660 242,404 -0.17(-4.44%)
Aug 30, 2017 3.750 3.990 3.750 3.830 288,412 +0.06(+1.59%)
Aug 29, 2017 3.830 3.885 3.720 3.770 190,946 -0.15(-3.83%)
Aug 28, 2017 3.900 4.050 3.810 3.920 651,307 +0.13(+3.43%)
Aug 25, 2017 4.400 4.400 3.690 3.790 746,068 -0.24(-5.96%)
Aug 24, 2017 3.550 4.180 3.440 4.030 850,007 +0.49(+13.84%)
Aug 23, 2017 3.430 3.720 3.430 3.540 581,777 +0.14(+4.12%)
Aug 22, 2017 3.260 3.450 3.260 3.400 201,033 +0.20(+6.25%)
Aug 21, 2017 3.310 3.350 2.955 3.200 361,932 -0.14(-4.19%)
Aug 18, 2017 3.300 3.480 3.300 3.340 141,732 -0.04(-1.18%)
Aug 17, 2017 3.550 3.620 3.370 3.380 245,213 -0.17(-4.79%)
Aug 16, 2017 3.630 3.750 3.500 3.550 246,001 -0.11(-3.01%)
Aug 15, 2017 3.510 3.830 3.310 3.660 318,966 +0.03(+0.83%)
Aug 14, 2017 3.950 4.190 3.560 3.630 459,099 -0.17(-4.47%)
Aug 11, 2017 3.580 3.960 3.480 3.800 532,675 +0.26(+7.34%)
Aug 10, 2017 3.540 3.680 3.480 3.540 250,059 -0.05(-1.39%)
Aug 09, 2017 3.640 3.660 3.520 3.590 110,135 -0.10(-2.71%)
Aug 08, 2017 3.650 3.830 3.580 3.690 189,167 +0.00(+0.00%)
Aug 07, 2017 3.840 3.900 3.660 3.690 253,660 -0.19(-4.90%)
Aug 04, 2017 4.000 4.110 3.780 3.880 546,853 +0.01(+0.26%)
Aug 03, 2017 3.640 4.000 3.640 3.870 559,888 -0.14(-3.49%)
Aug 02, 2017 4.400 4.400 3.960 4.010 600,035 -0.43(-9.68%)
Aug 01, 2017 4.570 4.570 4.380 4.440 77,833 -0.09(-1.99%)
Jul 31, 2017 4.600 4.600 4.510 4.530 83,045 -0.06(-1.31%)
Jul 28, 2017 4.500 4.650 4.500 4.590 101,538 +0.02(+0.44%)
Jul 27, 2017 4.640 4.650 4.500 4.570 243,930 -0.04(-0.87%)
Jul 26, 2017 4.700 4.820 4.590 4.610 172,297 -0.07(-1.50%)
Jul 25, 2017 4.800 4.800 4.580 4.680 89,804 +0.02(+0.43%)
Jul 24, 2017 4.470 4.660 4.430 4.660 160,029 +0.16(+3.56%)
Jul 21, 2017 4.740 4.740 4.440 4.500 248,842 -0.10(-2.17%)
Jul 20, 2017 4.790 4.900 4.560 4.600 137,010 -0.15(-3.16%)
Jul 19, 2017 4.670 4.800 4.650 4.750 95,028 +0.07(+1.50%)
Jul 18, 2017 4.750 4.750 4.610 4.680 122,746 -0.04(-0.85%)
Jul 17, 2017 4.660 4.822 4.580 4.720 180,630 -0.03(-0.63%)
Jul 14, 2017 4.890 5.060 4.690 4.750 105,564 -0.22(-4.43%)
Jul 13, 2017 4.940 5.020 4.770 4.970 166,572 -0.05(-1.00%)
Jul 12, 2017 4.770 5.060 4.765 5.020 240,791 +0.30(+6.36%)
Jul 11, 2017 4.750 4.880 4.700 4.720 138,198 -0.10(-2.07%)
Jul 10, 2017 4.720 4.970 4.720 4.820 136,162 +0.02(+0.42%)
Jul 07, 2017 4.920 4.920 4.670 4.800 135,573 -0.13(-2.64%)
Jul 06, 2017 5.070 5.132 4.880 4.930 237,940 -0.09(-1.79%)
Jul 05, 2017 5.240 5.240 4.940 5.020 251,396 -0.22(-4.20%)
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.