LIME

Lime Energy Co. Historical Stock Prices

$3.23
*  
0.15
4.87%
Get LIME Alerts
*Delayed - data as of Oct. 30, 2014  -  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 for next time

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

Results for: 3 Month, From 30-JUL-2014 TO 30-OCT-2014

Date Open High Low Close / Last Volume
16:00  3.18  3.313  3.0905  3.23 8,435
10/30/2014 3.18 3.313 3.0905 3.23 8,435
10/29/2014 2.9899 3.49 2.9899 3.08 27,700
10/28/2014 2.82 2.97 2.82 2.97 7,799
10/27/2014 2.9399 2.94 2.82 2.89 12,137
10/24/2014 2.81 2.95 2.8 2.9499 4,177
10/23/2014 2.8 2.94 2.8 2.91 9,203
10/22/2014 2.76 2.8 2.75 2.75 9,825
10/21/2014 2.7901 2.944 2.76 2.81 28,144
10/20/2014 3.04 3.04 2.8 2.9399 16,218
10/17/2014 2.4 2.98 2.4 2.98 30,752
10/16/2014 2.31 2.46 2.31 2.36 3,041
10/15/2014 2.36 2.42 2.33 2.368 19,459
10/14/2014 2.45 2.45 2.4 2.41 25,294
10/13/2014 2.54 2.618 2.46 2.46 12,353
10/10/2014 2.71 2.71 2.55 2.56 6,927
10/09/2014 2.82 2.82 2.68 2.71 8,547
10/08/2014 2.86 2.89 2.75 2.77 8,650
10/07/2014 2.96 2.96 2.89 2.89 8,270
10/06/2014 3.3 3.3799 2.935 2.96 42,989
10/03/2014 3.17 3.44 3.13 3.3 45,531
10/02/2014 3.25 3.25 3.08 3.2 22,483
10/01/2014 3.22 3.32 3.1077 3.1711 10,736
09/30/2014 2.95 3.25 2.92 3.23 34,228
09/29/2014 2.96 3 2.95 3 21,041
09/26/2014 2.88 2.93 2.88 2.93 9,509
09/25/2014 2.98 3.0004 2.86 2.91 12,945
09/24/2014 3.027 3.027 2.98 2.98 5,063
09/23/2014 3 3.0899 3 3.05 8,885
09/22/2014 3.09 3.155 2.96 3.05 22,984
09/19/2014 3.078 3.13 3.07 3.09 7,154
09/18/2014 3.22 3.28 3.0636 3.115 13,228
09/17/2014 3.04 3.35 3.04 3.19 135,006
09/16/2014 3.18 3.18 3.05 3.07 27,939
09/15/2014 3.16 3.24 3.09 3.15 34,084
09/12/2014 3.19 3.32 3.11 3.1101 26,215
09/11/2014 3.16 3.43 3.16 3.16 30,765
09/10/2014 3.21 3.281 3.11 3.24 33,394
09/09/2014 3.39 3.39 3.15 3.15 42,429
09/08/2014 3.5 3.5301 3.36 3.38 48,128
09/05/2014 3.59 3.59 3.52 3.58 8,166
09/04/2014 3.58 3.6735 3.53 3.53 21,700
09/03/2014 3.76 3.76 3.6 3.63 9,928
09/02/2014 3.58 3.76 3.51 3.68 27,079
08/29/2014 3.6 3.7399 3.56 3.5901 28,632
08/28/2014 3.68 3.79 3.63 3.68 11,132
08/27/2014 3.79 3.81 3.61 3.66 20,120
08/26/2014 3.88 3.9299 3.74 3.79 27,102
08/25/2014 3.82 4.1 3.77 3.97 94,297
08/22/2014 3.71 3.84 3.71 3.8 30,481
08/21/2014 3.82 3.82 3.7 3.7 55,699
08/20/2014 3.76 3.92 3.75 3.83 30,633
08/19/2014 3.85 4.04 3.8 3.89 42,483
08/18/2014 4.32 4.342 3.85 3.9 65,607
08/15/2014 4.05 4.49 3.95 4.27 233,921
08/14/2014 4 4.09 3.65 4.0899 220,608
08/13/2014 4.3 4.63 4.01 4.04 87,395
08/12/2014 4.47 4.74 4.23 4.24 168,178
08/11/2014 4.88 4.97 4.47 4.52 142,877
08/08/2014 5.41 5.41 4.52 4.97 854,350
08/07/2014 6.17 7.29 5.08 5.57 5,746,598
08/06/2014 2.08 2.12 2.04 2.12 5,980
08/05/2014 2.17 2.2299 2.07 2.13 6,445
08/04/2014 2.2 2.24 2.11 2.11 2,246
08/01/2014 2.216 2.2513 2.2 2.2 7,308
07/31/2014 2.25 2.25 2.2001 2.25 6,324
07/30/2014 2.3 2.49 2.261 2.29 13,704
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?