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%)
May 01, 2017 4.790 4.918 4.630 4.660 204,227 -0.17(-3.52%)
Apr 28, 2017 4.770 4.875 4.633 4.830 20,178 +0.14(+2.99%)
Apr 27, 2017 4.950 5.070 4.530 4.690 58,275 -0.26(-5.25%)
Apr 26, 2017 4.950 5.095 4.850 4.950 14,432 +0.02(+0.41%)
Apr 25, 2017 4.820 5.000 4.800 4.930 60,380 +0.06(+1.23%)
Apr 24, 2017 5.010 5.010 4.830 4.870 29,794 -0.15(-2.99%)
Apr 21, 2017 4.960 5.232 4.840 5.020 22,429 +0.09(+1.83%)
Apr 20, 2017 4.940 5.140 4.860 4.930 43,233 +0.02(+0.41%)
Apr 19, 2017 4.900 5.200 4.880 4.910 66,468 -0.02(-0.41%)
Apr 18, 2017 4.870 4.990 4.785 4.930 14,118 -0.05(-1.00%)
Apr 17, 2017 5.060 5.060 4.830 4.980 7,929 -0.01(-0.20%)
Apr 13, 2017 5.130 5.130 4.950 4.990 117,299 -0.06(-1.19%)
Apr 12, 2017 5.200 5.215 5.040 5.050 11,840 -0.18(-3.44%)
Apr 11, 2017 5.500 5.500 5.200 5.230 29,207 -0.29(-5.25%)
Apr 10, 2017 5.450 5.520 5.340 5.520 33,884 +0.19(+3.56%)
Apr 07, 2017 5.350 5.400 5.300 5.330 23,166 +0.05(+0.95%)
Apr 06, 2017 5.200 5.382 5.200 5.280 24,759 +0.08(+1.54%)
Apr 05, 2017 5.250 5.440 5.185 5.200 48,480 -0.05(-0.95%)
Apr 04, 2017 5.170 5.645 5.170 5.250 55,144 +0.08(+1.55%)
Apr 03, 2017 5.050 5.320 4.960 5.170 43,032 +0.11(+2.17%)
Mar 31, 2017 4.950 5.060 4.850 5.060 10,532 +0.17(+3.48%)
Mar 30, 2017 4.794 4.930 4.750 4.890 24,590 +0.14(+2.95%)
Mar 29, 2017 4.750 4.870 4.700 4.750 33,532 +0.02(+0.42%)
Mar 28, 2017 5.090 5.090 4.600 4.730 85,008 -0.33(-6.52%)
Mar 27, 2017 5.200 5.250 4.940 5.060 36,518 -0.10(-1.94%)
Mar 24, 2017 5.200 5.280 4.798 5.160 235,245 -0.44(-7.86%)
Mar 23, 2017 5.330 5.600 5.250 5.600 14,756 +0.32(+6.06%)
Mar 22, 2017 5.350 5.450 5.110 5.280 18,043 -0.02(-0.38%)
Mar 21, 2017 5.610 5.680 5.288 5.300 28,026 -0.33(-5.86%)
Mar 20, 2017 5.760 5.861 5.490 5.630 13,173 -0.26(-4.41%)
Mar 17, 2017 5.540 6.000 5.350 5.890 95,738 +0.34(+6.13%)
Mar 16, 2017 5.630 5.630 5.120 5.550 91,363 -0.05(-0.89%)
Mar 15, 2017 5.010 5.750 5.010 5.600 14,401 +0.26(+4.87%)
Mar 14, 2017 4.980 5.500 4.960 5.340 21,324 -0.02(-0.37%)
Mar 13, 2017 5.070 5.655 4.980 5.360 56,159 +0.35(+6.99%)
Mar 10, 2017 4.480 5.050 4.480 5.010 68,225 +0.16(+3.30%)
Mar 09, 2017 4.900 4.960 4.670 4.850 106,443 -0.15(-3.00%)
Mar 08, 2017 5.570 5.594 4.930 5.000 191,918 -0.68(-11.97%)
Mar 07, 2017 5.500 5.739 5.390 5.680 52,584 +0.07(+1.25%)
Mar 06, 2017 5.760 5.760 5.450 5.610 75,690 -0.10(-1.75%)
Mar 03, 2017 5.640 5.900 5.550 5.710 27,108 +0.07(+1.24%)
Mar 02, 2017 5.720 5.890 5.535 5.640 29,173 -0.07(-1.23%)
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.