LIME

Lime Energy Co. Common Stock Historical Stock Prices

$2.67
*  
0.08
2.91%
Get LIME Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading LIME now
Exchange: NASDAQ
Industry: Basic Industries
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-JAN-2016 TO 27-APR-2016

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.
16:00 2.72 2.74 2.67 2.67 6,469
04/27/2016 2.73 2.75 2.73 2.75 2,398
04/26/2016 2.73 2.8 2.73 2.77 2,799
04/25/2016 2.7 2.86 2.7 2.86 2,288
04/22/2016 2.71 2.71 2.7001 2.7001 450
04/21/2016 2.83 2.8349 2.68 2.69 15,123
04/20/2016 2.83 2.83 2.8 2.8 639
04/19/2016 2.9 2.9 2.76 2.76 1,732
04/18/2016 2.8 2.8 2.7601 2.8 4,928
04/15/2016 2.89 2.89 2.7801 2.8 1,823
04/14/2016 2.8 2.8 2.785 2.7995 4,960
04/13/2016 2.84 2.84 2.76 2.76 2,641
04/12/2016 2.84 2.8999 2.7 2.7915 3,334
04/11/2016 2.82 2.9399 2.61 2.7 23,297
04/08/2016 2.81 2.918 2.81 2.918 4,666
04/07/2016 2.98 2.98 2.96 2.96 205
04/06/2016 2.902 3 2.872 2.872 3,800
04/05/2016 2.857 2.857 2.78 2.8 5,644
04/04/2016 2.82 2.9 2.81 2.9 6,413
04/01/2016 3.039 3.04 2.75 2.82 6,685
03/31/2016 3.3 3.3 2.56 2.83 21,551
03/30/2016 3.1501 3.29 3.1164 3.25 5,139
03/29/2016 3.1557 3.1557 3.1557 3.1557 256
03/28/2016 3.25 3.3 3.1051 3.3 7,322
03/24/2016 3.2015 3.2702 3.181 3.2702 4,055
03/23/2016 3.32 3.32 3.2 3.245 1,448
03/22/2016 3.252 3.252 3.252 3.252 590
03/21/2016 3.1001 3.2832 3.1001 3.2832 977
03/18/2016 3.25 3.38 3.25 3.3799 1,503
03/17/2016 3.43 3.431 3.09 3.35 2,119
03/16/2016 3.36 3.4 3.172 3.4 4,286
03/15/2016 3.16 3.1601 3.16 3.1601 1,523
03/14/2016 3.4 3.4 3.37 3.39 588
03/11/2016 3.16 3.25 3.16 3.16 1,212
03/10/2016 3.3 3.3 3.3 3.3 00
03/09/2016 3.27 3.35 3.165 3.3 15,847
03/08/2016 3.2 3.2447 3.16 3.16 1,428
03/07/2016 3.08 3.31 3.07 3.09 2,301
03/04/2016 3.24 3.2892 3.24 3.2892 1,547
03/03/2016 3.15 3.44 3.03 3.25 12,503
03/02/2016 2.879 3.0999 2.879 3.09 2,484
03/01/2016 2.9 3.04 2.9 3.04 839
02/29/2016 3 3 2.65 2.82 6,802
02/26/2016 2.72 2.8845 2.7 2.77 8,049
02/25/2016 2.755 2.9 2.7 2.87 23,983
02/24/2016 2.75 2.75 2.75 2.75 00
02/23/2016 2.76 2.76 2.75 2.75 1,117
02/22/2016 2.75 2.75 2.64 2.64 2,874
02/19/2016 2.9034 2.9034 2.74 2.74 751
02/18/2016 2.76 2.76 2.76 2.76 00
02/17/2016 2.76 2.76 2.76 2.76 115
02/16/2016 2.756 2.833 2.74 2.833 1,498
02/12/2016 2.75 2.75 2.75 2.75 00
02/11/2016 2.75 2.75 2.75 2.75 719
02/10/2016 2.76 2.76 2.74 2.75 418
02/09/2016 2.7688 2.8999 2.7601 2.7891 825
02/08/2016 2.74 2.86 2.74 2.86 334
02/05/2016 2.912 2.912 2.8999 2.8999 927
02/04/2016 2.81 2.85 2.75 2.75 6,394
02/03/2016 2.721 2.99 2.51 2.99 12,342
02/02/2016 2.99 2.99 2.83 2.894 1,643
02/01/2016 2.8 2.8 2.8 2.8 00
01/29/2016 2.8301 2.91 2.8 2.8 3,598
01/28/2016 2.8301 2.8301 2.8301 2.8301 530
01/27/2016 2.8764 2.8764 2.85 2.85 1,950
*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?