Historical Stock Prices

LEI 
$0.14
*  
0.005
3.45%
Get LEI Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading LEI now
Exchange: AMEX
Industry: Energy
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-APR-2015 TO 02-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 0.145 0.145 0.13 0.14 205,749
07/01/2015 0.13 0.148 0.13 0.145 62,852
06/30/2015 0.142 0.149 0.13 0.14 235,815
06/29/2015 0.142 0.1476 0.142 0.143 128,821
06/26/2015 0.15 0.15 0.1433 0.1475 86,475
06/25/2015 0.152 0.1598 0.145 0.145 96,620
06/24/2015 0.15 0.165 0.148 0.15 65,540
06/23/2015 0.1466 0.1695 0.1466 0.15 98,698
06/22/2015 0.155 0.155 0.145 0.1466 48,402
06/19/2015 0.15 0.155 0.1431 0.155 177,178
06/18/2015 0.15 0.155 0.143 0.15 89,607
06/17/2015 0.145 0.1548 0.143 0.143 128,158
06/16/2015 0.1426 0.17 0.1426 0.145 868,002
06/15/2015 0.1425 0.15 0.1425 0.143 102,210
06/12/2015 0.1405 0.1498 0.1405 0.143 136,367
06/11/2015 0.143 0.145 0.1405 0.141 127,481
06/10/2015 0.1482 0.1499 0.1412 0.1489 49,402
06/09/2015 0.145 0.145 0.1405 0.1412 98,652
06/08/2015 0.146 0.1548 0.1419 0.147 131,837
06/05/2015 0.143 0.155 0.143 0.15 103,375
06/04/2015 0.146 0.15 0.143 0.1472 78,483
06/03/2015 0.1454 0.157 0.1437 0.15 117,044
06/02/2015 0.16 0.16 0.1453 0.1478 85,196
06/01/2015 0.1402 0.1655 0.1402 0.155 315,198
05/29/2015 0.1501 0.16 0.145 0.1575 56,711
05/28/2015 0.15 0.16 0.1412 0.1595 206,094
05/27/2015 0.138 0.165 0.138 0.1471 462,250
05/26/2015 0.162 0.168 0.1415 0.1479 176,865
05/22/2015 0.16 0.1757 0.16 0.16 193,887
05/21/2015 0.135 0.16 0.135 0.16 390,776
05/20/2015 0.14 0.1432 0.13 0.1371 380,632
05/19/2015 0.1745 0.1749 0.145 0.145 1,432,484
05/18/2015 0.19 0.202 0.174 0.1779 1,580,873
05/15/2015 0.2 0.208 0.195 0.195 275,520
05/14/2015 0.2 0.2149 0.195 0.197 557,988
05/13/2015 0.21 0.21 0.195 0.195 309,794
05/12/2015 0.2068 0.22 0.195 0.2081 761,699
05/11/2015 0.2 0.2375 0.195 0.2008 1,824,565
05/08/2015 0.22 0.2225 0.192 0.2 411,490
05/07/2015 0.2199 0.23 0.2087 0.213 529,160
05/06/2015 0.215 0.2199 0.2 0.2194 204,559
05/05/2015 0.2 0.22 0.195 0.2 780,926
05/04/2015 0.2095 0.2098 0.19 0.2031 133,174
05/01/2015 0.21 0.21 0.191 0.1971 78,967
04/30/2015 0.1902 0.21 0.1851 0.2099 398,400
04/29/2015 0.2 0.2101 0.19 0.1957 342,306
04/28/2015 0.19 0.2088 0.1801 0.195 284,566
04/27/2015 0.21 0.21 0.17 0.19 712,323
04/24/2015 0.2099 0.22 0.182 0.1917 580,759
04/23/2015 0.2 0.21 0.195 0.2039 220,220
04/22/2015 0.2101 0.2118 0.195 0.1999 793,935
04/21/2015 0.2299 0.23 0.215 0.215 436,310
04/20/2015 0.221 0.2389 0.22 0.2201 177,780
04/17/2015 0.225 0.24 0.215 0.22 546,081
04/16/2015 0.245 0.245 0.215 0.2257 939,829
04/15/2015 0.2111 0.25 0.2111 0.2312 1,960,174
04/14/2015 0.215 0.2302 0.21 0.2211 710,237
04/13/2015 0.1925 0.25 0.1925 0.21 209,199
04/10/2015 0.2175 0.2199 0.193 0.204 244,784
04/09/2015 0.22 0.22 0.2017 0.208 227,216
04/08/2015 0.2215 0.2485 0.21 0.22 842,266
04/07/2015 0.195 0.235 0.195 0.235 1,749,858
04/06/2015 0.18 0.208 0.18 0.1851 415,586
04/02/2015 0.185 0.21 0.185 0.1911 345,821
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?