LIME

Lime Energy Co. Historical Stock Prices

$3.5499
*  
0.0399
1.14%
Get LIME Alerts
*Delayed - data as of Jul. 2, 2015 15:10 ET  -  Find a broker to begin trading LIME now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    LIME Real Time
 
 
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 01-APR-2015 TO 01-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.
15:10  3.51  3.55  3.5001  3.5499 8,119
07/01/2015 3.45 3.5184 3.45 3.51 3,549
06/30/2015 3.5 3.75 3.42 3.45 11,782
06/29/2015 3.38 3.46 3.38 3.46 8,470
06/26/2015 3.39 3.43 3.38 3.38 5,863
06/25/2015 3.4118 3.44 3.4099 3.41 3,184
06/24/2015 3.42 3.43 3.38 3.43 3,031
06/23/2015 3.35 3.509 3.35 3.42 11,888
06/22/2015 3.25 3.39 3.02 3.39 11,396
06/19/2015 3.45 3.59 3.25 3.25 30,947
06/18/2015 3.58 3.59 3.44 3.47 20,370
06/17/2015 3.3626 3.59 3.3626 3.47 9,469
06/16/2015 3.56 3.56 3.4401 3.55 10,002
06/15/2015 3.6 3.6 3.33 3.56 6,785
06/12/2015 3.63 3.63 3.408 3.53 15,521
06/11/2015 3.4 3.74 3.314 3.62 83,874
06/10/2015 3.17 3.45 3.17 3.4 17,511
06/09/2015 2.98 3.25 2.98 3.16 43,197
06/08/2015 2.92 3.05 2.77 2.97 6,246
06/05/2015 2.918 2.95 2.86 2.86 8,900
06/04/2015 2.94 2.94 2.88 2.91 1,021
06/03/2015 2.93 3.05 2.898 3 19,466
06/02/2015 2.64 2.9399 2.64 2.85 9,076
06/01/2015 2.66 2.66 2.65 2.65 1,455
05/29/2015 2.71 2.74 2.71 2.71 1,320
05/28/2015 2.65 2.74 2.65 2.71 5,587
05/27/2015 2.769 2.77 2.665 2.665 6,139
05/26/2015 2.73 2.73 2.71 2.71 1,547
05/22/2015 2.7 2.7144 2.7 2.703 355
05/21/2015 2.788 2.788 2.6501 2.7 2,563
05/20/2015 2.69 2.84 2.69 2.76 7,930
05/19/2015 2.8 2.8235 2.66 2.7 37,269
05/18/2015 2.85 3 2.81 2.85 17,403
05/15/2015 2.96 3 2.85 2.91 10,049
05/14/2015 2.95 3.22 2.91 3.02 75,909
05/13/2015 2.93 2.949 2.86 2.8999 10,922
05/12/2015 2.8 2.9 2.8 2.875 21,623
05/11/2015 2.8299 2.8299 2.76 2.76 3,243
05/08/2015 2.77 2.77 2.77 2.77 856
05/07/2015 2.77 2.8042 2.77 2.797 1,050
05/06/2015 2.7801 2.85 2.7801 2.85 944
05/05/2015 2.832 2.832 2.77 2.77 1,098
05/04/2015 2.86 2.87 2.76 2.82 3,056
05/01/2015 2.88 2.9 2.82 2.874 4,921
04/30/2015 2.81 2.87 2.81 2.8699 3,200
04/29/2015 2.84 2.8802 2.82 2.83 1,371
04/28/2015 2.8 2.9 2.8 2.84 5,650
04/27/2015 2.82 2.89 2.78 2.78 6,771
04/24/2015 2.78 2.8272 2.78 2.8272 238
04/23/2015 2.83 2.89 2.75 2.89 8,904
04/22/2015 2.81 2.94 2.8001 2.85 2,395
04/21/2015 3.02 3.02 2.86 2.97 946
04/20/2015 3.046 3.07 2.9801 3.06 4,748
04/17/2015 2.91 3.03 2.87 3.03 13,247
04/16/2015 2.92 2.9799 2.86 2.91 3,222
04/15/2015 2.966 3 2.86 3 5,952
04/14/2015 2.98 2.9959 2.91 2.989 8,917
04/13/2015 3.02 3.08 2.92 2.96 14,376
04/10/2015 3.1332 3.1332 3.01 3.08 2,308
04/09/2015 3.08 3.1847 2.86 3.0565 21,363
04/08/2015 3.08 3.12 3.01 3.08 4,413
04/07/2015 2.94 3.14 2.94 3.13 39,095
04/06/2015 3.02 3.18 3.0101 3.04 16,046
04/02/2015 3.15 3.31 3 3.08 29,664
04/01/2015 3.6 3.64 2.99 3.1 59,710
*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?