Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lonestar Resources US Inc (NQ: LONE )

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, 2017 4.500 4.793 4.360 4.440 145,352 +0.04(+0.91%)
May 30, 2017 4.510 5.100 4.160 4.400 425,927 -0.03(-0.68%)
May 26, 2017 4.250 4.490 4.250 4.430 30,922 +0.03(+0.68%)
May 25, 2017 4.320 4.404 3.970 4.400 37,621 +0.08(+1.85%)
May 24, 2017 4.300 4.730 4.260 4.320 60,446 -0.05(-1.14%)
May 23, 2017 4.240 4.510 4.125 4.370 85,064 +0.11(+2.58%)
May 22, 2017 4.290 4.604 4.120 4.260 31,764 -0.01(-0.23%)
May 19, 2017 3.810 4.419 3.810 4.270 183,791 +0.48(+12.66%)
May 18, 2017 3.745 3.875 3.725 3.790 30,356 +0.05(+1.34%)
May 17, 2017 3.920 3.960 3.690 3.740 39,965 -0.15(-3.86%)
May 16, 2017 3.900 3.980 3.600 3.890 46,564 +0.06(+1.57%)
May 15, 2017 3.800 3.984 3.700 3.830 111,851 +0.20(+5.51%)
May 12, 2017 3.800 3.920 3.310 3.630 162,361 -0.17(-4.47%)
May 11, 2017 3.810 3.915 3.650 3.800 43,093 +0.00(+0.00%)
May 10, 2017 3.870 3.905 3.770 3.800 37,808 +0.00(+0.00%)
May 09, 2017 3.770 3.960 3.770 3.800 35,290 +0.03(+0.80%)
May 08, 2017 4.060 4.260 3.680 3.770 96,328 -0.23(-5.75%)
May 05, 2017 4.180 4.300 3.710 4.000 184,544 -0.06(-1.48%)
May 04, 2017 4.490 4.530 4.060 4.060 89,798 -0.54(-11.74%)
May 03, 2017 4.670 4.730 4.270 4.600 93,237 -0.12(-2.54%)
May 02, 2017 4.600 4.900 4.280 4.720 25,866 +0.06(+1.29%)
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.