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, 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%)
Jul 03, 2017 4.960 5.250 4.900 5.240 145,018 +0.34(+6.94%)
Jun 30, 2017 4.620 4.950 4.595 4.900 179,695 +0.28(+6.06%)
Jun 29, 2017 4.680 4.730 4.530 4.620 258,028 -0.06(-1.28%)
Jun 28, 2017 4.790 4.800 4.500 4.680 333,222 -0.07(-1.47%)
Jun 27, 2017 4.960 4.960 4.750 4.750 253,863 -0.09(-1.86%)
Jun 26, 2017 4.710 4.980 4.600 4.840 353,994 -0.17(-3.39%)
Jun 23, 2017 4.770 5.010 4.630 5.010 3,710,088 +0.24(+5.03%)
Jun 22, 2017 4.930 4.960 4.520 4.770 555,375 -0.14(-2.85%)
Jun 21, 2017 4.910 4.970 4.838 4.910 499,632 -0.09(-1.80%)
Jun 20, 2017 5.000 5.070 4.915 5.000 318,695 -0.06(-1.19%)
Jun 19, 2017 5.270 5.300 5.000 5.060 253,655 -0.25(-4.71%)
Jun 16, 2017 4.970 5.310 4.970 5.310 1,080,187 +0.31(+6.20%)
Jun 15, 2017 5.010 5.080 4.965 5.000 250,638 -0.01(-0.20%)
Jun 14, 2017 5.000 5.170 4.965 5.010 352,729 -0.02(-0.40%)
Jun 13, 2017 5.010 5.230 4.980 5.030 396,438 -0.05(-0.98%)
Jun 12, 2017 5.090 5.250 4.940 5.080 333,888 +0.10(+2.01%)
Jun 09, 2017 4.990 5.190 4.870 4.980 245,702 -0.03(-0.60%)
Jun 08, 2017 4.920 5.230 4.900 5.010 288,747 +0.16(+3.30%)
Jun 07, 2017 4.910 5.050 4.810 4.850 292,656 -0.18(-3.58%)
Jun 06, 2017 4.850 5.130 4.850 5.030 303,177 +0.18(+3.71%)
Jun 05, 2017 5.010 5.200 4.840 4.850 309,437 -0.28(-5.46%)
Jun 02, 2017 5.030 5.205 4.950 5.130 223,571 -0.06(-1.16%)
Jun 01, 2017 4.620 5.410 4.620 5.190 606,369 +0.63(+13.82%)
May 31, 2017 4.840 4.890 4.428 4.560 362,376 -0.24(-5.00%)
May 30, 2017 5.060 5.060 4.777 4.800 230,448 -0.19(-3.81%)
May 26, 2017 5.110 5.115 4.830 4.990 359,272 -0.15(-2.92%)
May 25, 2017 5.370 5.580 5.090 5.140 267,148 -0.15(-2.84%)
May 24, 2017 5.600 5.600 5.240 5.290 225,070 -0.20(-3.64%)
May 23, 2017 5.410 5.580 5.126 5.490 172,887 +0.21(+3.98%)
May 22, 2017 5.550 5.550 5.010 5.280 194,274 -0.10(-1.86%)
May 19, 2017 5.220 5.649 5.220 5.380 300,240 +0.15(+2.87%)
May 18, 2017 5.570 5.590 5.190 5.230 271,533 -0.29(-5.25%)
May 17, 2017 5.310 5.690 5.310 5.520 439,816 +0.12(+2.22%)
May 16, 2017 5.350 5.500 5.300 5.400 600,475 +0.15(+2.86%)
May 15, 2017 5.080 5.390 5.045 5.250 302,545 +0.18(+3.55%)
May 12, 2017 4.950 5.080 4.790 5.070 215,984 +0.16(+3.26%)
May 11, 2017 4.700 5.000 4.610 4.910 204,269 +0.14(+2.94%)
May 10, 2017 4.380 4.910 4.380 4.770 206,101 +0.39(+8.90%)
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.