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 28, 2018 4.800 4.940 4.760 4.900 269,100 +0.07(+1.45%)
Sep 27, 2018 4.750 4.860 4.620 4.830 371,222 +0.07(+1.47%)
Sep 26, 2018 4.920 4.965 4.760 4.760 295,428 -0.14(-2.86%)
Sep 25, 2018 5.090 5.140 4.900 4.900 271,903 -0.15(-2.97%)
Sep 24, 2018 5.200 5.280 4.980 5.050 428,999 -0.04(-0.79%)
Sep 21, 2018 4.990 5.160 4.960 5.090 704,000 +0.10(+2.00%)
Sep 20, 2018 5.250 5.250 4.990 4.990 482,390 -0.14(-2.73%)
Sep 19, 2018 5.290 5.300 5.120 5.130 275,809 -0.11(-2.10%)
Sep 18, 2018 5.360 5.530 5.110 5.240 285,280 -0.11(-2.06%)
Sep 17, 2018 5.380 5.450 5.290 5.350 171,331 -0.02(-0.37%)
Sep 14, 2018 5.470 5.490 5.300 5.370 161,100 -0.14(-2.54%)
Sep 13, 2018 5.520 5.532 5.210 5.510 272,088 -0.01(-0.18%)
Sep 12, 2018 5.460 5.540 5.230 5.520 303,021 +0.15(+2.79%)
Sep 11, 2018 5.160 5.400 5.159 5.370 274,625 +0.22(+4.27%)
Sep 10, 2018 5.100 5.207 5.070 5.150 196,199 +0.11(+2.18%)
Sep 07, 2018 5.080 5.140 4.960 5.040 240,400 -0.06(-1.18%)
Sep 06, 2018 5.460 5.500 5.100 5.100 281,712 -0.34(-6.25%)
Sep 05, 2018 5.600 5.600 5.070 5.440 459,954 -0.12(-2.16%)
Sep 04, 2018 5.390 5.690 5.260 5.560 550,744 +0.24(+4.51%)
Aug 31, 2018 5.320 5.320 5.320 0 -0.04(-0.75%)
Aug 30, 2018 5.170 5.383 5.130 5.360 474,199 +0.24(+4.69%)
Aug 29, 2018 5.050 5.190 5.015 5.120 182,907 +0.07(+1.39%)
Aug 28, 2018 5.080 5.130 4.920 5.050 271,890 -0.02(-0.39%)
Aug 27, 2018 5.220 5.291 5.020 5.070 274,490 -0.06(-1.17%)
Aug 24, 2018 5.210 5.320 4.910 5.130 368,100 -0.08(-1.54%)
Aug 23, 2018 5.340 5.440 5.190 5.210 448,195 -0.04(-0.76%)
Aug 22, 2018 5.100 5.380 5.000 5.250 876,956 +0.28(+5.63%)
Aug 21, 2018 4.540 5.030 4.500 4.970 1,204,718 +0.82(+19.76%)
Aug 20, 2018 4.060 4.200 4.050 4.150 143,546 +0.10(+2.47%)
Aug 17, 2018 4.140 4.210 3.980 4.050 237,800 -0.10(-2.41%)
Aug 16, 2018 3.950 4.210 3.910 4.150 285,274 +0.22(+5.60%)
Aug 15, 2018 4.150 4.172 3.930 3.930 417,023 -0.03(-0.76%)
Aug 14, 2018 4.010 4.125 3.910 3.960 497,068 -0.01(-0.25%)
Aug 13, 2018 4.150 4.200 3.900 3.970 366,033 -0.15(-3.64%)
Aug 10, 2018 4.060 4.260 3.820 4.120 733,200 -0.15(-3.51%)
Aug 09, 2018 4.160 4.350 4.110 4.270 991,501 +0.06(+1.43%)
Aug 08, 2018 4.230 4.280 4.090 4.210 323,181 -0.02(-0.47%)
Aug 07, 2018 4.420 4.420 4.140 4.230 291,724 -0.14(-3.20%)
Aug 06, 2018 4.610 4.610 4.260 4.370 410,290 -0.15(-3.32%)
Aug 03, 2018 4.560 4.630 4.425 4.520 528,800 -0.18(-3.83%)
Aug 02, 2018 4.750 4.950 4.610 4.700 551,777 -0.08(-1.67%)
Aug 01, 2018 5.000 5.010 4.650 4.780 753,199 +0.09(+1.92%)
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%)
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.