FinancialContent is the trusted provider of stock market information to the media industry.
Lilis Energy Inc (NY: LLEX)
0.6502 USD  -0.0108 (-1.63%)
Official Closing Price  /  Updated: 7:59 PM EDT, Jun 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 14, 2019 0.6566 0.6878 0.5820 0.6502 618,200 -0.01(-1.63%)
Jun 13, 2019 0.6500 0.6798 0.6450 0.6610 365,497 +0.03(+4.87%)
Jun 12, 2019 0.7095 0.7095 0.6210 0.6303 768,524 -0.08(-11.16%)
Jun 11, 2019 0.7385 0.7458 0.7000 0.7095 484,149 -0.01(-1.44%)
Jun 10, 2019 0.7500 0.8425 0.7030 0.7199 1,047,241 -0.00(-0.03%)
Jun 07, 2019 0.7200 0.7500 0.7100 0.7201 696,100 +0.03(+4.35%)
Jun 06, 2019 0.7000 0.7297 0.6120 0.6901 750,841 -0.01(-0.73%)
Jun 05, 2019 0.7300 0.7351 0.6320 0.6952 495,719 -0.01(-1.04%)
Jun 04, 2019 0.7600 0.7600 0.6924 0.7025 286,298 -0.01(-0.73%)
Jun 03, 2019 0.7900 0.7900 0.6501 0.7077 568,052 -0.02(-3.05%)
May 31, 2019 0.7200 0.7300 0.6600 0.7300 995,500 +0.07(+11.23%)
May 30, 2019 0.6999 0.6999 0.6401 0.6563 289,048 -0.08(-11.31%)
May 29, 2019 0.6800 0.7400 0.6329 0.7400 578,791 +0.04(+5.70%)
May 28, 2019 0.6800 0.7399 0.6764 0.7001 295,874 +0.02(+2.96%)
May 24, 2019 0.6500 0.7100 0.6400 0.6800 705,500 +0.05(+7.71%)
May 23, 2019 0.7258 0.7300 0.6017 0.6313 1,182,626 -0.08(-11.27%)
May 22, 2019 0.9500 0.9500 0.7100 0.7115 890,990 -0.18(-20.64%)
May 21, 2019 0.9500 0.9500 0.8900 0.8965 247,442 -0.01(-1.49%)
May 20, 2019 1.030 1.040 0.9100 0.9101 381,310 -0.12(-11.64%)
May 17, 2019 1.030 1.050 1.010 1.030 265,500 +0.00(+0.00%)
May 16, 2019 1.060 1.060 0.9700 1.030 178,234 -0.01(-0.96%)
May 15, 2019 0.9200 1.080 0.8733 1.040 594,782 +0.12(+13.04%)
May 14, 2019 1.020 1.040 0.9000 0.9200 1,133,325 -0.07(-7.21%)
May 13, 2019 1.110 1.120 0.9900 0.9915 561,435 -0.11(-9.86%)
May 10, 2019 1.180 1.180 1.100 1.100 473,100 -0.03(-2.65%)
May 09, 2019 1.190 1.230 1.110 1.130 474,421 -0.10(-8.13%)
May 08, 2019 1.200 1.250 1.160 1.230 80,178 +0.04(+3.36%)
May 07, 2019 1.280 1.300 1.150 1.190 238,707 -0.10(-7.75%)
May 06, 2019 1.220 1.310 1.180 1.290 182,777 +0.07(+5.74%)
May 03, 2019 1.200 1.250 1.170 1.220 153,300 +0.03(+2.52%)
May 02, 2019 1.170 1.230 1.120 1.190 347,673 +0.02(+1.71%)
May 01, 2019 1.290 1.290 1.150 1.170 303,500 -0.11(-8.59%)
Apr 30, 2019 1.300 1.310 1.230 1.280 308,444 +0.00(+0.00%)
Apr 29, 2019 1.240 1.301 1.190 1.280 326,022 +0.06(+4.92%)
Apr 26, 2019 1.190 1.270 1.160 1.220 298,200 +0.03(+2.52%)
Apr 25, 2019 1.130 1.210 1.080 1.190 408,539 +0.08(+7.21%)
Apr 24, 2019 1.190 1.190 1.090 1.110 425,201 -0.06(-5.13%)
Apr 23, 2019 1.140 1.240 1.110 1.170 480,075 +0.03(+2.63%)
Apr 22, 2019 1.120 1.150 1.080 1.140 341,943 +0.05(+4.59%)
Apr 18, 2019 1.080 1.140 1.060 1.090 355,000 +0.01(+0.93%)
Apr 17, 2019 1.150 1.150 1.080 1.080 330,071 -0.06(-5.26%)
Apr 16, 2019 1.150 1.190 1.100 1.140 330,140 +0.01(+0.88%)
Apr 15, 2019 1.220 1.220 1.110 1.130 436,572 -0.08(-6.61%)
Apr 12, 2019 1.270 1.270 1.170 1.210 370,200 +0.03(+2.54%)
Apr 11, 2019 1.300 1.300 1.170 1.180 366,036 -0.12(-9.23%)
Apr 10, 2019 1.260 1.300 1.150 1.300 479,778 +0.07(+5.69%)
Apr 09, 2019 1.310 1.340 1.230 1.230 412,846 -0.09(-6.82%)
Apr 08, 2019 1.350 1.420 1.290 1.320 622,171 -0.03(-2.22%)
Apr 05, 2019 1.180 1.390 1.180 1.350 630,400 +0.17(+14.41%)
Apr 04, 2019 1.130 1.200 1.109 1.180 417,512 +0.06(+5.36%)
Apr 03, 2019 1.120 1.270 1.092 1.120 466,737 +0.02(+1.82%)
Apr 02, 2019 1.190 1.200 1.040 1.100 579,441 -0.07(-5.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.