Home > Quotes > LIME > Historical Prices
LIME

Lime Energy Co. Historical Stock Prices

$0.75
*  
0.029
  negative  
4.02%
Get LIME Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 23-MAY-2012 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  0.77  0.77  0.72  0.75 2,798
05/23/2013 0.73 0.73 0.72 0.721 7,866
05/22/2013 0.74 0.74 0.713 0.713 36,513
05/21/2013 0.715 0.74 0.715 0.72 16,142
05/20/2013 0.74 0.74 0.715 0.7399 7,299
05/17/2013 0.73 0.74 0.72 0.7301 55,564
05/16/2013 0.76 0.7701 0.72 0.72 51,848
05/15/2013 0.76 0.7799 0.76 0.77 12,052
05/14/2013 0.8 0.8 0.76 0.76 8,710
05/13/2013 0.76 0.78 0.76 0.7799 16,041
05/10/2013 0.79 0.79 0.76 0.7601 3,174
05/09/2013 0.8 0.8 0.77 0.77 4,500
05/08/2013 0.75 0.8 0.75 0.8 19,326
05/07/2013 0.73 0.7901 0.73 0.75 10,953
05/06/2013 0.72 0.78 0.72 0.78 27,260
05/03/2013 0.72 0.7412 0.72 0.7412 6,000
05/02/2013 0.725 0.7499 0.72 0.725 13,149
05/01/2013 0.7201 0.7201 0.72 0.72 509
04/30/2013 0.75 0.77 0.713 0.72 19,579
04/29/2013 0.73 0.77 0.73 0.75 21,761
04/26/2013 0.735 0.77 0.735 0.75 8,406
04/25/2013 0.7425 0.77 0.7301 0.7698 4,722
04/24/2013 0.78 0.78 0.755 0.7551 4,770
04/23/2013 0.755 0.7875 0.755 0.7799 5,581
04/22/2013 0.756 0.76 0.756 0.756 880
04/19/2013 0.77 0.7774 0.756 0.76 3,582
04/18/2013 0.756 0.7999 0.756 0.78 11,375
04/17/2013 0.76 0.7892 0.76 0.7892 1,750
04/16/2013 0.7562 0.8 0.7562 0.76 4,310
04/15/2013 0.74 0.8 0.7351 0.79 13,023
04/12/2013 0.74 0.8 0.74 0.795 6,832
04/11/2013 0.77 0.8 0.77 0.8 1,935
04/10/2013 0.7401 0.7899 0.74 0.7899 6,510
04/09/2013 0.8 0.8 0.74 0.745 29,805
04/08/2013 0.78 0.78 0.74 0.78 7,014
04/05/2013 0.7301 0.7699 0.7301 0.74 3,515
04/04/2013 0.74 0.7426 0.74 0.7426 4,520
04/03/2013 0.76 0.76 0.726 0.74 28,859
04/02/2013 0.7591 0.7838 0.75 0.7624 6,868
04/01/2013 0.8 0.8 0.75 0.7601 9,301
03/28/2013 0.73 0.78 0.73 0.75 9,568
03/27/2013 0.72 0.77 0.7027 0.7623 20,386
03/26/2013 0.75 0.7505 0.71 0.739 8,900
03/25/2013 0.73 0.75 0.71 0.75 11,145
03/22/2013 0.72 0.7789 0.72 0.75 4,691
03/21/2013 0.8 0.8 0.7023 0.75 29,742
03/20/2013 0.74 0.8 0.73 0.765 2,975
03/19/2013 0.79 0.7901 0.75 0.76 9,400
03/18/2013 0.75 0.7631 0.7231 0.73 15,693
03/15/2013 0.81 0.81 0.77 0.8 17,800
03/14/2013 0.76 0.81 0.76 0.8 5,020
03/13/2013 0.805 0.805 0.75 0.75 12,436
03/12/2013 0.81 0.81 0.78 0.805 17,933
03/11/2013 0.78 0.7975 0.78 0.7898 7,866
03/08/2013 0.7505 0.79 0.74 0.7501 6,100
03/07/2013 0.76 0.8084 0.69 0.79 63,810
03/06/2013 0.78 0.82 0.7418 0.81 25,067
03/05/2013 0.8 0.82 0.77 0.8 23,906
03/04/2013 0.8 0.82 0.78 0.82 63,063
03/01/2013 0.75 0.795 0.75 0.7929 68,773
02/28/2013 0.72 0.7599 0.72 0.75 10,293
02/27/2013 0.73 0.75 0.72 0.73 4,650
02/26/2013 0.7709 0.7709 0.72 0.72 4,601
02/25/2013 0.799 0.799 0.7207 0.75 19,468
02/22/2013 0.799 0.799 0.722 0.77 30,865
02/21/2013 0.79 0.79 0.73 0.7779 62,357
02/20/2013 0.73 0.7499 0.6901 0.716 10,980
02/19/2013 0.71 0.75 0.71 0.75 12,842
02/15/2013 0.73 0.7598 0.68 0.72 29,344
02/14/2013 0.69 0.7187 0.67 0.7 28,990
02/13/2013 0.65 0.67 0.6316 0.67 9,474
02/12/2013 0.61 0.65 0.6016 0.65 10,630
02/11/2013 0.6201 0.645 0.6201 0.6395 3,845
02/08/2013 0.645 0.645 0.6 0.6002 12,290
02/07/2013 0.7 0.7 0.6001 0.6001 16,055
02/06/2013 0.67 0.67 0.6 0.67 6,926
02/05/2013 0.6482 0.67 0.601 0.67 8,588
02/04/2013 0.64 0.6601 0.6356 0.6601 13,777
02/01/2013 0.56 0.64 0.5551 0.6235 26,577
01/31/2013 0.5508 0.58 0.5508 0.568 27,084
01/30/2013 0.524 0.57 0.52 0.53 16,008
01/29/2013 0.54 0.6 0.5231 0.53 27,827
01/28/2013 0.64 0.64 0.55 0.55 25,526
01/25/2013 0.65 0.6699 0.5809 0.63 23,806
01/24/2013 0.56 0.63 0.56 0.61 10,910
01/23/2013 0.6 0.61 0.52 0.585 60,133
01/22/2013 0.6001 0.6186 0.58 0.58 8,006
01/18/2013 0.6111 0.612 0.58 0.5961 44,431
01/17/2013 0.61 0.63 0.59 0.59 22,802
01/16/2013 0.63 0.64 0.61 0.6101 79,697
01/15/2013 0.74 0.7699 0.593 0.66 73,289
01/14/2013 0.77 0.77 0.741 0.769 15,739
01/11/2013 0.77 0.77 0.7403 0.76 39,983
01/10/2013 0.8 0.8 0.77 0.8 7,820
01/09/2013 0.81 0.8187 0.7624 0.77 52,642
01/08/2013 0.87 0.87 0.8 0.81 80,275
01/07/2013 0.78 0.87 0.78 0.8 104,910
01/04/2013 0.69 0.8 0.68 0.7699 104,967
01/03/2013 0.63 0.67 0.6001 0.67 55,906
01/02/2013 0.58 0.62 0.56 0.61 17,736
12/31/2012 0.56 0.58 0.53 0.58 69,901
12/28/2012 0.5609 0.62 0.5515 0.56 57,397
12/27/2012 0.58 0.62 0.58 0.6 38,752
12/26/2012 0.59 0.62 0.55 0.57 46,048
12/24/2012 0.63 0.63 0.56 0.561 9,111
12/21/2012 0.53 0.62 0.53 0.62 70,324
12/20/2012 0.52 0.55 0.515 0.53 24,231
12/19/2012 0.503 0.5257 0.503 0.51 44,953
12/18/2012 0.49 0.52 0.49 0.51 21,950
12/17/2012 0.5 0.52 0.49 0.49 113,047
12/14/2012 0.482 0.51 0.47 0.49 16,200
12/13/2012 0.49 0.52 0.49 0.5 22,778
12/12/2012 0.5 0.53 0.48 0.48 71,283
12/11/2012 0.54 0.54 0.5 0.5 64,006
12/10/2012 0.56 0.56 0.5015 0.52 49,057
12/07/2012 0.54 0.59 0.52 0.54 23,266
12/06/2012 0.525 0.6389 0.5 0.51 90,529
12/05/2012 0.5201 0.57 0.5201 0.53 5,100
12/04/2012 0.52 0.57 0.51 0.51 8,363
12/03/2012 0.52 0.57 0.51 0.51 82,777
11/30/2012 0.52 0.54 0.52 0.52 20,188
11/29/2012 0.55 0.55 0.52 0.52 86,240
11/28/2012 0.535 0.589 0.531 0.535 32,180
11/27/2012 0.63 0.63 0.531 0.532 64,532
11/26/2012 0.56 0.56 0.54 0.556 8,159
11/23/2012 0.54 0.5603 0.54 0.55 7,275
11/21/2012 0.57 0.64 0.541 0.541 19,568
11/20/2012 0.569 0.57 0.55 0.55 44,149
11/19/2012 0.565 0.6 0.565 0.565 23,773
11/16/2012 0.59 0.59 0.56 0.57 35,028
11/15/2012 0.63 0.63 0.62 0.6299 4,929
11/14/2012 0.626 0.64 0.61 0.6389 11,130
11/13/2012 0.61 0.64 0.61 0.639 41,400
11/12/2012 0.59 0.63 0.59 0.6001 28,000
11/09/2012 0.6 0.63 0.59 0.6 44,610
11/08/2012 0.6399 0.6399 0.6299 0.63 33,491
11/07/2012 0.6 0.6201 0.6 0.61 36,911
11/06/2012 0.64 0.64 0.6 0.6 37,685
11/05/2012 0.61 0.64 0.61 0.64 9,725
11/02/2012 0.6 0.62 0.6 0.62 25,835
11/01/2012 0.6 0.62 0.6 0.62 4,941
10/31/2012 0.58 0.61 0.58 0.61 4,965
10/26/2012 0.54 0.62 0.5215 0.561 80,616
10/25/2012 0.58 0.63 0.54 0.55 101,160
10/24/2012 0.66 0.67 0.5492 0.58 204,332
10/23/2012 0.6559 0.6899 0.65 0.65 4,650
10/22/2012 0.642 0.697 0.63 0.67 47,800
10/19/2012 0.688 0.69 0.642 0.642 6,000
10/18/2012 0.69 0.69 0.6701 0.69 10,806
10/17/2012 0.642 0.6898 0.642 0.68 8,425
10/16/2012 0.67 0.71 0.64 0.64 33,888
10/15/2012 0.67 0.701 0.65 0.6606 36,199
10/12/2012 0.65 0.71 0.65 0.67 9,897
10/11/2012 0.68 0.68 0.64 0.659 72,384
10/10/2012 0.7 0.71 0.67 0.6801 17,372
10/09/2012 0.662 0.695 0.66 0.68 20,272
10/08/2012 0.66 0.69 0.66 0.67 10,263
10/05/2012 0.675 0.6898 0.63 0.6898 159,603
10/04/2012 0.66 0.715 0.65 0.69 48,000
10/03/2012 0.7 0.7 0.67 0.67 36,850
10/02/2012 0.7 0.73 0.66 0.68 90,124
10/01/2012 0.7 0.7399 0.69 0.715 141,984
09/28/2012 0.734 0.75 0.68 0.71 110,347
09/27/2012 0.81 0.81 0.7 0.7 452,514
09/26/2012 0.8499 0.8499 0.76 0.77 48,671
09/25/2012 0.79 0.8241 0.75 0.82 46,585
09/24/2012 0.8198 0.8198 0.8 0.8 6,220
09/21/2012 0.8 0.8 0.78 0.8 25,996
09/20/2012 0.83 0.86 0.7905 0.8 23,917
09/19/2012 0.79 0.8299 0.7802 0.79 30,309
09/18/2012 0.76 0.7999 0.75 0.7808 38,167
09/17/2012 0.7303 0.8299 0.7303 0.75 11,946
09/14/2012 0.74 0.82 0.7303 0.7303 46,800
09/13/2012 0.82 0.83 0.724 0.74 48,489
09/12/2012 0.79 0.82 0.79 0.82 28,662
09/11/2012 0.78 0.8 0.78 0.78 45,700
09/10/2012 0.72 0.75 0.7104 0.75 29,254
09/07/2012 0.7 0.77 0.7 0.738 126,544
09/06/2012 0.714 0.76 0.7 0.7 81,653
09/05/2012 0.75 0.7508 0.7126 0.714 76,025
09/04/2012 0.74 0.77 0.74 0.75 23,076
08/31/2012 0.7 0.78 0.7 0.74 47,707
08/30/2012 0.75 0.77 0.7 0.7 84,663
08/29/2012 0.8 0.81 0.75 0.75 55,218
08/28/2012 0.81 0.85 0.8 0.8 36,016
08/27/2012 0.8001 0.85 0.8 0.81 40,569
08/24/2012 0.851 0.8692 0.8001 0.8001 127,371
08/23/2012 0.8502 0.9 0.8502 0.87 40,509
08/22/2012 0.89 0.91 0.8502 0.89 86,315
08/21/2012 0.9 0.9025 0.886 0.89 62,089
08/20/2012 0.9001 0.92 0.9 0.9098 34,127
08/17/2012 0.9001 0.94 0.9001 0.93 34,417
08/16/2012 0.912 0.94 0.9045 0.91 25,936
08/15/2012 0.92 0.95 0.912 0.912 15,924
08/14/2012 0.93 0.96 0.93 0.93 25,090
08/13/2012 1 1 0.93 0.98 21,412
08/10/2012 0.92 0.97 0.92 0.97 22,204
08/09/2012 0.914 0.98 0.914 0.92 23,379
08/08/2012 0.95 1 0.913 0.949 14,650
08/07/2012 1 1 0.95 0.95 36,963
08/06/2012 0.99 0.99 0.92 0.989 13,249
08/03/2012 0.98 0.99 0.926 0.96 99,123
08/02/2012 1 1.01 0.9216 0.925 73,237
08/01/2012 0.98 0.9801 0.913 0.92 73,557
07/31/2012 1 1.06 0.9609 0.97 267,112
07/30/2012 0.95 1 0.9011 0.98 160,827
07/27/2012 0.901 0.91 0.891 0.91 107,331
07/26/2012 0.9013 0.94 0.8901 0.92 172,802
07/25/2012 0.92 0.95 0.9 0.9101 159,595
07/24/2012 0.93 0.9799 0.93 0.93 201,077
07/23/2012 0.91 1 0.8501 0.94 358,666
07/20/2012 0.91 0.95 0.8801 0.91 251,104
07/19/2012 1 1.02 0.91 0.949 472,254
07/18/2012 1.05 1.15 0.98 0.99 694,208
07/17/2012 0.83 1.29 0.83 1.12 2,220,691
07/16/2012 2.16 2.18 2.01 2.03 187,577
07/13/2012 2.14 2.18 2.14 2.15 52,622
07/12/2012 2.19 2.23 2.12 2.12 65,456
07/11/2012 2.235 2.28 2.2 2.2 20,400
07/10/2012 2.25 2.26 2.22 2.24 20,261
07/09/2012 2.24 2.25 2.2 2.24 21,472
07/06/2012 2.3 2.3 2.19 2.21 84,066
07/05/2012 2.2 2.291 2.19 2.28 65,708
07/03/2012 2.23 2.31 2.2287 2.2287 19,248
07/02/2012 2.3 2.34 2.22 2.23 169,864
06/29/2012 2.23 2.3 2.23 2.27 54,931
06/28/2012 2.29 2.29 2.2 2.27 76,970
06/27/2012 2.26 2.29 2.22 2.23 43,525
06/26/2012 2.27 2.27 2.22 2.22 14,642
06/25/2012 2.3 2.3 2.24 2.25 24,626
06/22/2012 2.22 2.3 2.21 2.29 99,996
06/21/2012 2.21 2.25 2.21 2.25 88,871
06/20/2012 2.24 2.27 2.21 2.25 30,229
06/19/2012 2.27 2.27 2.2 2.22 43,164
06/18/2012 2.21 2.231 2.21 2.23 17,247
06/15/2012 2.26 2.26 2.21 2.22 29,098
06/14/2012 2.26 2.29 2.24 2.24 19,972
06/13/2012 2.28 2.3 2.25 2.28 23,607
06/12/2012 2.34 2.34 2.27 2.27 10,234
06/11/2012 2.3 2.31 2.26 2.31 31,814
06/08/2012 2.38 2.38 2.29 2.29 26,474
06/07/2012 2.351 2.37 2.32 2.37 6,117
06/06/2012 2.42 2.4299 2.34 2.34 55,300
06/05/2012 2.3 2.45 2.3 2.44 8,468
06/04/2012 2.41 2.41 2.2899 2.3 31,199
06/01/2012 2.42 2.422 2.39 2.4099 20,194
05/31/2012 2.49 2.5045 2.42 2.42 32,120
05/30/2012 2.52 2.52 2.47 2.48 36,792
05/29/2012 2.55 2.552 2.47 2.53 25,419
05/25/2012 2.51 2.55 2.47 2.55 16,594
05/24/2012 2.48 2.55 2.47 2.48 32,528
05/23/2012 2.47 2.53 2.45 2.45 18,948
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.