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 (%)
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%)
May 01, 2018 4.080 4.455 4.030 4.390 135,798 +0.26(+6.30%)
Apr 30, 2018 3.960 4.170 3.930 4.130 117,769 +0.13(+3.25%)
Apr 27, 2018 3.940 4.020 3.880 4.000 155,534 +0.06(+1.52%)
Apr 26, 2018 3.950 3.990 3.890 3.940 68,754 +0.04(+1.03%)
Apr 25, 2018 3.780 3.940 3.750 3.900 215,007 +0.03(+0.78%)
Apr 24, 2018 4.070 4.070 3.755 3.870 183,094 -0.17(-4.21%)
Apr 23, 2018 4.040 4.110 3.930 4.040 96,174 +0.02(+0.50%)
Apr 20, 2018 3.960 4.290 3.960 4.020 197,141 -0.01(-0.25%)
Apr 19, 2018 4.150 4.220 3.900 4.030 917,926 -0.12(-2.89%)
Apr 18, 2018 4.150 4.290 4.080 4.150 274,092 +0.01(+0.24%)
Apr 17, 2018 4.040 4.200 3.980 4.140 104,614 +0.10(+2.48%)
Apr 16, 2018 4.070 4.131 3.890 4.040 116,626 +0.00(+0.00%)
Apr 13, 2018 4.070 4.190 4.020 4.040 161,362 -0.02(-0.49%)
Apr 12, 2018 4.120 4.140 4.000 4.060 100,630 -0.03(-0.73%)
Apr 11, 2018 4.170 4.270 4.040 4.090 143,602 -0.03(-0.73%)
Apr 10, 2018 4.010 4.194 4.000 4.120 147,197 +0.15(+3.78%)
Apr 09, 2018 4.000 4.240 3.950 3.970 153,579 -0.02(-0.50%)
Apr 06, 2018 4.010 4.110 3.910 3.990 186,740 -0.06(-1.48%)
Apr 05, 2018 3.810 4.120 3.710 4.050 135,603 +0.27(+7.14%)
Apr 04, 2018 3.720 3.890 3.690 3.780 167,437 +0.00(+0.00%)
Apr 03, 2018 3.960 3.970 3.750 3.780 174,172 -0.18(-4.55%)
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.