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, 2018 7.370 7.485 7.010 7.040 203,652 -0.35(-4.74%)
May 30, 2018 6.920 7.500 6.900 7.390 372,702 +0.58(+8.52%)
May 29, 2018 6.500 6.930 6.500 6.810 242,347 +0.28(+4.29%)
May 25, 2018 6.530 6.530 6.530 0 -0.32(-4.67%)
May 24, 2018 6.730 7.000 6.620 6.850 201,493 -0.07(-1.01%)
May 23, 2018 6.980 7.140 6.640 6.920 336,963 -0.15(-2.12%)
May 22, 2018 7.150 7.200 6.875 7.070 219,220 -0.02(-0.28%)
May 21, 2018 7.230 7.350 6.930 7.090 275,788 -0.09(-1.25%)
May 18, 2018 7.170 7.250 6.960 7.180 403,206 +0.14(+1.99%)
May 17, 2018 6.850 7.290 6.714 7.040 665,672 +0.35(+5.23%)
May 16, 2018 6.270 6.940 6.100 6.690 595,220 +0.67(+11.13%)
May 15, 2018 5.790 6.190 5.780 6.020 385,278 +0.27(+4.70%)
May 14, 2018 5.550 6.000 5.550 5.750 434,249 +0.24(+4.36%)
May 11, 2018 5.510 5.620 5.410 5.510 117,348 +0.01(+0.18%)
May 10, 2018 5.500 5.580 5.480 5.500 132,985 +0.02(+0.36%)
May 09, 2018 5.480 5.530 5.420 5.480 141,049 +0.04(+0.74%)
May 08, 2018 5.390 5.560 5.300 5.440 203,547 +0.14(+2.64%)
May 07, 2018 5.180 5.370 5.160 5.300 121,210 +0.14(+2.71%)
May 04, 2018 5.030 5.350 5.000 5.160 120,297 +0.11(+2.18%)
May 03, 2018 5.130 5.150 5.010 5.050 118,587 -0.10(-1.94%)
May 02, 2018 5.200 5.260 5.100 5.150 102,328 -0.04(-0.77%)
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.