Lucas Energy, Inc. Historical Stock Prices

LEI 
$0.26
*  
0.0099
3.96%
Get LEI Alerts
*Delayed - data as of Nov. 26, 2014  -  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 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  0.25  0.2683  0.24  0.26 23,247
11/26/2014 0.2594 0.2683 0.24 0.26 23,247
11/25/2014 0.2501 0.2722 0.25 0.2501 135,227
11/24/2014 0.2682 0.2797 0.2523 0.255 167,774
11/21/2014 0.27 0.2898 0.25 0.28 169,115
11/20/2014 0.2801 0.29 0.26 0.2759 178,039
11/19/2014 0.325 0.325 0.28 0.29 147,645
11/18/2014 0.2797 0.28 0.25 0.26 36,515
11/17/2014 0.2859 0.2859 0.25 0.2601 125,499
11/14/2014 0.2811 0.2933 0.28 0.285 52,270
11/13/2014 0.2869 0.329 0.2649 0.289 99,555
11/12/2014 0.29 0.2901 0.28 0.2866 8,945
11/11/2014 0.3 0.31 0.2808 0.2808 65,656
11/10/2014 0.2998 0.3119 0.28 0.29 284,774
11/07/2014 0.27 0.3091 0.26 0.3091 161,312
11/06/2014 0.28 0.288 0.2079 0.28 569,179
11/05/2014 0.34 0.38 0.242 0.2799 600,300
11/04/2014 0.35 0.3631 0.35 0.35 137,982
11/03/2014 0.36 0.365 0.3502 0.36 84,755
10/31/2014 0.415 0.415 0.3506 0.36 91,476
10/30/2014 0.37 0.38 0.3615 0.38 26,023
10/29/2014 0.37 0.3798 0.3639 0.3752 50,379
10/28/2014 0.38 0.4 0.3506 0.36 107,611
10/27/2014 0.39 0.4 0.368 0.3712 93,459
10/24/2014 0.3827 0.4 0.3823 0.385 47,864
10/23/2014 0.4 0.41 0.39 0.3999 70,595
10/22/2014 0.43 0.46 0.39 0.39 327,411
10/21/2014 0.4 0.43 0.39 0.421 230,028
10/20/2014 0.4 0.45 0.39 0.3962 55,335
10/17/2014 0.39 0.447 0.38 0.39 237,654
10/16/2014 0.35 0.388 0.35 0.37 166,797
10/15/2014 0.345 0.3854 0.345 0.3512 152,323
10/14/2014 0.3805 0.3825 0.35 0.351 87,314
10/13/2014 0.4 0.4089 0.3626 0.376 97,006
10/10/2014 0.4 0.4099 0.38 0.39 93,495
10/09/2014 0.41 0.41 0.4 0.4022 61,148
10/08/2014 0.43 0.4348 0.3636 0.3901 203,778
10/07/2014 0.47 0.47 0.4306 0.4413 126,008
10/06/2014 0.48 0.48 0.47 0.4708 20,050
10/03/2014 0.46 0.476 0.46 0.47 26,848
10/02/2014 0.48 0.5 0.46 0.4651 102,444
10/01/2014 0.45 0.4895 0.45 0.4795 188,946
09/30/2014 0.47 0.478 0.431 0.4567 88,681
09/29/2014 0.49 0.49 0.47 0.4797 17,979
09/26/2014 0.4 0.48 0.4 0.4778 64,102
09/25/2014 0.45 0.45 0.386 0.4 273,644
09/24/2014 0.485 0.4919 0.41 0.43 201,203
09/23/2014 0.509 0.518 0.47 0.4901 219,490
09/22/2014 0.5962 0.5962 0.5082 0.5089 146,373
09/19/2014 0.62 0.64 0.56 0.56 121,418
09/18/2014 0.63 0.6598 0.63 0.645 23,812
09/17/2014 0.609 0.64 0.609 0.64 48,080
09/16/2014 0.61 0.63 0.609 0.62 42,251
09/15/2014 0.66 0.66 0.62 0.635 93,537
09/12/2014 0.6516 0.67 0.6426 0.669 29,328
09/11/2014 0.685 0.694 0.6383 0.665 69,256
09/10/2014 0.6101 0.675 0.6101 0.675 170,560
09/09/2014 0.6026 0.631 0.6 0.631 87,521
09/08/2014 0.59 0.67 0.59 0.6203 147,582
09/05/2014 0.63 0.63 0.58 0.6 117,995
09/04/2014 0.62 0.65 0.6131 0.6266 71,770
09/03/2014 0.649 0.65 0.6 0.6207 174,289
09/02/2014 0.61 0.7 0.58 0.651 484,899
08/29/2014 0.61 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
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?