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 (%)
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%)
Dec 01, 2017 4.940 5.010 4.820 5.010 340,247 +0.06(+1.21%)
Nov 30, 2017 4.790 4.970 4.750 4.950 167,756 +0.10(+2.06%)
Nov 29, 2017 4.800 4.890 4.510 4.850 199,990 -0.01(-0.21%)
Nov 28, 2017 4.730 4.890 4.680 4.860 60,801 +0.07(+1.46%)
Nov 27, 2017 4.790 4.830 4.660 4.790 49,199 -0.05(-1.03%)
Nov 24, 2017 4.900 4.920 4.740 4.840 42,514 -0.03(-0.62%)
Nov 22, 2017 4.980 4.980 4.840 4.870 62,851 -0.08(-1.62%)
Nov 21, 2017 4.940 4.970 4.840 4.950 54,319 +0.05(+1.02%)
Nov 20, 2017 4.810 4.940 4.721 4.900 65,114 -0.04(-0.81%)
Nov 17, 2017 4.590 4.980 4.590 4.940 123,270 +0.27(+5.78%)
Nov 16, 2017 4.460 4.690 4.271 4.670 74,441 +0.17(+3.78%)
Nov 15, 2017 4.730 4.805 4.420 4.500 195,773 -0.24(-5.06%)
Nov 14, 2017 4.840 4.840 4.630 4.740 91,408 -0.09(-1.86%)
Nov 13, 2017 4.920 5.000 4.746 4.830 101,009 -0.10(-2.03%)
Nov 10, 2017 4.950 5.074 4.890 4.930 67,709 +0.01(+0.20%)
Nov 09, 2017 5.000 5.210 4.850 4.920 79,296 -0.10(-1.99%)
Nov 08, 2017 5.120 5.173 4.860 5.020 130,575 -0.19(-3.65%)
Nov 07, 2017 5.450 5.500 5.140 5.210 89,605 -0.24(-4.40%)
Nov 06, 2017 5.170 5.500 5.150 5.450 229,312 +0.29(+5.62%)
Nov 03, 2017 5.120 5.330 5.100 5.160 143,408 +0.05(+0.98%)
Nov 02, 2017 4.960 5.120 4.851 5.110 122,390 +0.18(+3.65%)
Nov 01, 2017 5.050 5.150 4.760 4.930 123,410 -0.05(-1.00%)
Oct 31, 2017 4.850 5.080 4.850 4.980 78,084 +0.09(+1.84%)
Oct 30, 2017 5.180 4.820 4.890 159,255 -0.19(-3.74%)
Oct 27, 2017 4.700 5.070 4.680 5.080 165,394 +0.42(+9.01%)
Oct 26, 2017 4.680 4.760 4.450 4.660 66,946 +0.03(+0.65%)
Oct 25, 2017 4.610 4.750 4.400 4.630 131,989 -0.02(-0.43%)
Oct 24, 2017 4.800 4.800 4.640 4.650 151,749 +0.01(+0.22%)
Oct 23, 2017 4.800 4.900 4.630 4.640 133,869 -0.21(-4.33%)
Oct 20, 2017 5.050 5.050 4.830 4.850 138,548 -0.13(-2.61%)
Oct 19, 2017 5.000 5.000 4.910 4.980 53,559 -0.07(-1.39%)
Oct 18, 2017 4.990 5.060 4.860 5.050 116,964 +0.08(+1.61%)
Oct 17, 2017 4.990 4.990 4.830 4.970 97,696 +0.03(+0.61%)
Oct 16, 2017 4.790 4.940 4.700 4.940 117,209 +0.19(+4.00%)
Oct 13, 2017 4.700 4.790 4.650 4.750 88,855 +0.08(+1.71%)
Oct 12, 2017 4.800 4.800 4.610 4.670 139,166 -0.22(-4.50%)
Oct 11, 2017 4.880 5.020 4.760 4.890 216,721 +0.07(+1.45%)
Oct 10, 2017 4.840 5.015 4.790 4.820 120,007 +0.01(+0.21%)
Oct 09, 2017 4.820 4.940 4.750 4.810 60,171 -0.06(-1.23%)
Oct 06, 2017 5.030 5.030 4.760 4.870 150,741 -0.13(-2.60%)
Oct 05, 2017 4.930 5.059 4.730 5.000 405,701 +0.22(+4.60%)
Oct 04, 2017 4.860 4.950 4.455 4.780 961,153 +0.34(+7.66%)
Oct 03, 2017 4.480 4.520 4.360 4.440 175,164 -0.05(-1.11%)
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.