Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
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%)
Apr 02, 2018 4.010 4.010 3.830 3.960 266,244 -0.01(-0.25%)
Mar 29, 2018 3.970 3.970 3.970 0 +0.05(+1.28%)
Mar 28, 2018 3.570 4.075 3.570 3.920 474,505 +0.40(+11.36%)
Mar 27, 2018 3.570 3.730 3.510 3.520 181,711 -0.06(-1.68%)
Mar 26, 2018 3.580 3.650 3.480 3.580 259,025 +0.07(+1.99%)
Mar 23, 2018 3.590 3.734 3.510 3.510 254,731 -0.06(-1.68%)
Mar 22, 2018 3.670 3.710 3.550 3.570 115,718 -0.13(-3.51%)
Mar 21, 2018 3.710 3.810 3.600 3.700 312,842 +0.02(+0.54%)
Mar 20, 2018 3.650 3.750 3.630 3.680 281,748 +0.08(+2.22%)
Mar 19, 2018 3.630 3.650 3.510 3.600 334,334 -0.05(-1.37%)
Mar 16, 2018 3.590 3.760 3.560 3.650 559,581 +0.06(+1.67%)
Mar 15, 2018 3.630 3.680 3.580 3.590 264,570 +0.00(+0.00%)
Mar 14, 2018 3.600 3.650 3.520 3.590 288,037 +0.05(+1.41%)
Mar 13, 2018 3.470 3.780 3.420 3.540 322,246 -0.10(-2.75%)
Mar 12, 2018 3.660 3.700 3.460 3.640 188,055 +0.16(+4.60%)
Mar 09, 2018 3.500 3.690 3.480 3.480 274,115 +0.02(+0.58%)
Mar 08, 2018 3.570 3.730 3.400 3.460 272,524 -0.12(-3.35%)
Mar 07, 2018 3.670 3.430 3.580 145,371 +0.05(+1.42%)
Mar 06, 2018 3.650 3.650 3.475 3.530 58,873 -0.07(-1.94%)
Mar 05, 2018 3.260 3.790 3.260 3.600 168,671 -0.11(-2.96%)
Mar 02, 2018 3.480 3.740 3.440 3.710 95,970 +0.17(+4.80%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.