Lucas Energy, Inc. Historical Stock Prices

LEI 
$0.582
*  
0.028
4.59%
Get LEI Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading LEI now
Exchange: AMEX
Industry: Energy
Community Rating:
View:    LEI After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  0.5799  0.61  0.55  0.582 161,994
08/28/2014 0.54 0.64 0.524 0.61 282,251
08/27/2014 0.54 0.54 0.5122 0.53 62,358
08/26/2014 0.5405 0.5799 0.51 0.52 135,688
08/25/2014 0.54 0.545 0.49 0.5114 109,522
08/22/2014 0.5399 0.55 0.5141 0.5235 168,503
08/21/2014 0.65 0.65 0.516 0.52 350,281
08/20/2014 0.56 0.69 0.52 0.6 2,477,641
08/19/2014 0.4926 0.5048 0.4899 0.5 89,326
08/18/2014 0.5 0.52 0.49 0.4902 72,740
08/15/2014 0.5 0.518 0.5 0.5 24,451
08/14/2014 0.5051 0.52 0.4955 0.5 31,431
08/13/2014 0.513 0.52 0.504 0.52 30,570
08/12/2014 0.5053 0.518 0.5 0.51 38,845
08/11/2014 0.52 0.5288 0.505 0.5181 33,508
08/08/2014 0.51 0.53 0.51 0.52 5,066
08/07/2014 0.505 0.5199 0.505 0.5101 84,336
08/06/2014 0.505 0.5282 0.505 0.51 27,430
08/05/2014 0.507 0.5604 0.507 0.511 46,519
08/04/2014 0.5504 0.5504 0.506 0.506 24,405
08/01/2014 0.53 0.53 0.51 0.5105 61,037
07/31/2014 0.51 0.538 0.5 0.513 76,629
07/30/2014 0.55 0.5621 0.535 0.5473 128,400
07/29/2014 0.55 0.57 0.5422 0.543 14,626
07/28/2014 0.57 0.5717 0.54 0.5522 52,485
07/25/2014 0.5726 0.5836 0.57 0.58 23,860
07/24/2014 0.585 0.585 0.57 0.5706 15,969
07/23/2014 0.5804 0.587 0.57 0.5869 39,949
07/22/2014 0.5501 0.5878 0.55 0.5725 25,643
07/21/2014 0.56 0.56 0.5523 0.5586 20,282
07/18/2014 0.56 0.5899 0.55 0.55 137,992
07/17/2014 0.5533 0.5753 0.5533 0.5753 20,209
07/16/2014 0.5831 0.59 0.5605 0.57 33,601
07/15/2014 0.5525 0.57 0.5525 0.5559 36,815
07/14/2014 0.552 0.5601 0.552 0.56 30,329
07/11/2014 0.575 0.575 0.552 0.56 37,656
07/10/2014 0.56 0.57 0.56 0.57 22,948
07/09/2014 0.57 0.58 0.554 0.57 44,387
07/08/2014 0.58 0.598 0.56 0.57 39,057
07/07/2014 0.618 0.618 0.56 0.57 27,478
07/03/2014 0.55 0.6109 0.55 0.6 42,400
07/02/2014 0.57 0.587 0.5515 0.554 76,679
07/01/2014 0.6 0.6 0.57 0.58 67,697
06/30/2014 0.61 0.6199 0.58 0.58 130,186
06/27/2014 0.632 0.65 0.58 0.58 84,679
06/26/2014 0.68 0.6982 0.6299 0.659 58,997
06/25/2014 0.68 0.69 0.6215 0.69 69,143
06/24/2014 0.6501 0.7 0.62 0.6601 78,560
06/23/2014 0.679 0.7 0.6539 0.668 103,235
06/20/2014 0.67 0.6968 0.6 0.69 314,647
06/19/2014 0.64 0.6999 0.63 0.6331 91,451
06/18/2014 0.645 0.7199 0.645 0.66 33,059
06/17/2014 0.7189 0.7189 0.645 0.645 115,200
06/16/2014 0.67 0.74 0.663 0.7099 300,705
06/13/2014 0.6 0.72 0.58 0.693 452,059
06/12/2014 0.54 0.62 0.538 0.562 363,312
06/11/2014 0.54 0.54 0.5065 0.53 108,626
06/10/2014 0.502 0.538 0.502 0.53 40,913
06/09/2014 0.55 0.55 0.5 0.502 45,332
06/06/2014 0.54 0.54 0.5116 0.537 11,904
06/05/2014 0.55 0.55 0.5 0.53 188,094
06/04/2014 0.56 0.56 0.53 0.55 30,553
06/03/2014 0.5201 0.56 0.5201 0.54 50,942
06/02/2014 0.57 0.57 0.532 0.532 49,508
05/30/2014 0.548 0.5496 0.525 0.546 61,526
05/29/2014 0.5212 0.54 0.5104 0.53 50,743
05/28/2014 0.5155 0.52 0.5151 0.52 37,160
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?