LIME

Lime Energy Co. Historical Stock Prices

$2.32
*  
0.13
5.31%
Get LIME Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading LIME now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    LIME Pre-Market
 
 
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: 1 Year, From 09-JUL-2013 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  2.45  2.55  2.31  2.32 7,423
07/09/2014 2.55 2.55 2.31 2.32 7,423
07/08/2014 2.51 2.52 2.41 2.45 24,568
07/07/2014 2.59 2.68 2.5 2.53 10,251
07/03/2014 2.604 2.65 2.55 2.57 1,831
07/02/2014 2.6 2.67 2.55 2.59 15,177
07/01/2014 2.56 2.63 2.56 2.6 5,978
06/30/2014 2.551 2.63 2.55 2.57 1,540
06/27/2014 2.68 2.68 2.565 2.615 4,085
06/26/2014 2.64 2.64 2.62 2.63 677
06/25/2014 2.62 2.63 2.55 2.63 1,802
06/24/2014 2.57 2.6399 2.57 2.6 5,026
06/23/2014 2.53 2.6 2.53 2.55 12,320
06/20/2014 2.54 2.55 2.49 2.49 17,647
06/19/2014 2.53 2.6 2.5 2.5 10,353
06/18/2014 2.51 2.55 2.51 2.51 2,654
06/17/2014 2.51 2.55 2.51 2.53 1,561
06/16/2014 2.5 2.55 2.5 2.51 8,095
06/13/2014 2.58 2.5801 2.5 2.53 10,188
06/12/2014 2.57 2.58 2.57 2.57 2,646
06/11/2014 2.57 2.63 2.57 2.58 1,567
06/10/2014 2.57 2.59 2.57 2.59 1,682
06/09/2014 2.65 2.65 2.58 2.6 3,981
06/06/2014 2.635 2.65 2.59 2.6497 3,697
06/05/2014 2.601 2.601 2.601 2.601 143
06/04/2014 2.6094 2.6282 2.6094 2.6282 2,307
06/03/2014 2.6691 2.68 2.6433 2.65 1,958
06/02/2014 2.64 2.66 2.59 2.65 7,184
05/30/2014 2.58 2.5801 2.58 2.5801 1,275
05/29/2014 2.67 2.68 2.58 2.59 6,275
05/28/2014 2.5901 2.7 2.59 2.67 9,328
05/27/2014 2.56 2.66 2.56 2.6596 2,417
05/23/2014 2.57 2.58 2.57 2.58 3,600
05/22/2014 2.61 2.61 2.57 2.6 6,854
05/21/2014 2.66 2.66 2.6 2.6 544
05/20/2014 2.7 2.7 2.65 2.65 1,373
05/19/2014 2.76 2.76 2.67 2.71 6,546
05/16/2014 2.76 2.7601 2.75 2.75 1,504
05/15/2014 2.78 2.82 2.78 2.79 20,658
05/14/2014 2.8 2.8 2.76 2.78 13,591
05/13/2014 2.76 2.76 2.72 2.76 12,620
05/12/2014 2.7 2.8372 2.7 2.79 9,823
05/09/2014 2.72 2.81 2.7 2.72 14,237
05/08/2014 2.88 2.88 2.71 2.71 13,271
05/07/2014 2.92 2.9503 2.8 2.93 5,740
05/06/2014 2.94 2.96 2.9015 2.92 4,333
05/05/2014 2.85 2.89 2.85 2.85 1,161
05/02/2014 2.82 2.98 2.82 2.9 6,001
05/01/2014 2.8101 2.85 2.8101 2.85 2,213
04/30/2014 3 3.0001 2.76 2.89 24,650
04/29/2014 3.02 3.07 3 3.07 1,127
04/28/2014 3.07 3.09 3.07 3.09 22,155
04/25/2014 3.19 3.1901 3.071 3.08 4,320
04/24/2014 3.249 3.249 3.19 3.19 737
04/23/2014 3.21 3.21 3.21 3.21 316
04/22/2014 3.15 3.27 3.15 3.22 3,880
04/21/2014 3.15 3.21 3.15 3.15 2,201
04/17/2014 3.15 3.24 3.15 3.17 4,422
04/16/2014 3.24 3.35 3.15 3.21 4,694
04/15/2014 3.18 3.21 3.18 3.21 1,328
04/14/2014 3.23 3.29 3.16 3.18 13,413
04/11/2014 3.35 3.479 3.31 3.33 4,196
04/10/2014 3.44 3.53 3.4 3.5 4,508
04/09/2014 3.57 3.57 3.42 3.4201 3,086
04/08/2014 3.59 3.59 3.45 3.54 18,924
04/07/2014 3.42 3.59 3.41 3.54 12,166
04/04/2014 3.65 3.7175 3.53 3.53 5,804
04/03/2014 3.75 3.8 3.59 3.59 22,773
04/02/2014 3.73 3.81 3.71 3.81 5,534
04/01/2014 3.9 3.92 3.56 3.73 38,710
03/31/2014 3.8 3.89 3.76 3.86 36,392
03/28/2014 3.8 3.85 3.75 3.8 10,217
03/27/2014 3.76 3.9 3.6 3.77 5,804
03/26/2014 3.6 3.85 3.6 3.826 9,665
03/25/2014 3.6101 3.6899 3.6101 3.62 2,168
03/24/2014 3.86 3.86 3.6 3.6 10,800
03/21/2014 3.89 3.92 3.88 3.89 14,101
03/20/2014 3.83 3.91 3.83 3.89 13,419
03/19/2014 3.78 3.91 3.77 3.9 32,827
03/18/2014 3.81 3.88 3.6 3.84 10,138
03/17/2014 3.82 3.91 3.76 3.85 14,686
03/14/2014 3.72 3.8 3.6101 3.78 16,430
03/13/2014 3.87 3.87 3.56 3.69 15,626
03/12/2014 3.55 3.72 3.4 3.67 39,546
03/11/2014 3.52 3.89 3.31 3.52 129,083
03/10/2014 3.38 3.52 3.3614 3.5086 20,305
03/07/2014 3.17 3.35 3.15 3.35 21,473
03/06/2014 3.18 3.18 3.12 3.13 1,535
03/05/2014 3.18 3.2 3.15 3.18 7,547
03/04/2014 3.16 3.18 3.13 3.18 5,028
03/03/2014 3 3.1683 3 3.15 5,606
02/28/2014 3.17 3.17 3.04 3.04 4,767
02/27/2014 3.23 3.24 3.2 3.2 4,138
02/26/2014 3.38 3.38 3.26 3.28 11,648
02/25/2014 3.38 3.38 3.2836 3.36 3,296
02/24/2014 3.2 3.44 3.2 3.38 21,179
02/21/2014 3.12 3.24 3.08 3.24 18,622
02/20/2014 3.02 3.08 3.0184 3.08 6,004
02/19/2014 3 3.07 3 3.02 10,555
02/18/2014 3 3.1 3 3.03 4,906
02/14/2014 3 3.02 3 3.01 4,722
02/13/2014 3 3.05 3 3.01 700
02/12/2014 3.04 3.05 3 3 3,076
02/11/2014 3.02 3.08 3.01 3.08 4,415
02/10/2014 3.05 3.05 2.9877 3.04 2,244
02/07/2014 2.92 3.02 2.92 3.02 3,862
02/06/2014 2.88 2.88 2.86 2.862 3,926
02/05/2014 2.9 2.9 2.86 2.88 5,905
02/04/2014 3.01 3.01 2.9 2.9 10,686
02/03/2014 3.05 3.09 2.99 3.01 26,334
01/31/2014 3.15 3.16 2.99 3.09 10,399
01/30/2014 3.18 3.192 3.15 3.15 8,115
01/29/2014 3.3 3.301 3.18 3.19 5,950
01/28/2014 3.3101 3.3301 3.3101 3.33 2,236
01/27/2014 3.325 3.43 3.3 3.3 3,876
01/24/2014 3.5 3.5 3.33 3.33 21,727
01/23/2014 3.5101 3.55 3.5 3.54 6,887
01/22/2014 3.5101 3.6 3.51 3.5741 10,531
01/21/2014 3.59 3.62 3.56 3.56 17,336
01/17/2014 3.59 3.61 3.54 3.59 39,903
01/16/2014 3.88 3.88 3.51 3.54 95,078
01/15/2014 3.4 3.44 3.37 3.44 9,334
01/14/2014 3.4 3.43 3.38 3.43 6,912
01/13/2014 3.37 3.44 3.3 3.4 22,635
01/10/2014 3.33 3.39 3.311 3.37 26,697
01/09/2014 3.275 3.39 3.18 3.39 18,021
01/08/2014 3.13 3.44 2.95 3.24 63,952
01/07/2014 3.21 3.2204 3.13 3.16 14,912
01/06/2014 3.24 3.3 3.16 3.18 23,229
01/03/2014 3.07 3.33 3.06 3.17 114,421
01/02/2014 2.89 3 2.8899 2.9201 21,601
12/31/2013 2.79 2.89 2.71 2.89 26,113
12/30/2013 2.79 2.83 2.79 2.81 7,924
12/27/2013 2.84 2.89 2.75 2.83 20,825
12/26/2013 2.78 2.95 2.78 2.8 16,665
12/24/2013 2.9 2.96 2.801 2.82 14,210
12/23/2013 2.88 2.95 2.87 2.89 20,452
12/20/2013 2.87 2.94 2.75 2.94 21,303
12/19/2013 2.8834 2.95 2.8601 2.92 3,453
12/18/2013 2.86 3.1 2.85 3 5,926
12/17/2013 3.02 3.02 3 3 2,721
12/16/2013 3.02 3.127 3.02 3.027 6,487
12/13/2013 3.05 3.0506 3.011 3.0506 4,317
12/12/2013 3.05 3.05 3 3.039 6,002
12/11/2013 3.07 3.1 3.0042 3.03 6,430
12/10/2013 3.09 3.163 3.0101 3.12 4,600
12/09/2013 3.15 3.15 3 3.1 55,021
12/06/2013 3.2 3.25 2.88 3.15 11,110
12/05/2013 3.3 3.34 3.1499 3.21 20,054
12/04/2013 3.374 3.41 3.15 3.3 51,959
12/03/2013 3.44 3.52 3.35 3.37 26,919
12/02/2013 3.47 3.47 3.3092 3.33 1,736
11/29/2013 3.3101 3.5299 3.3101 3.5 5,413
11/27/2013 3.35 3.53 3.2901 3.32 26,387
11/26/2013 3.5 3.539 3.31 3.52 19,449
11/25/2013 3.44 3.5 3.4 3.5 10,659
11/22/2013 3.32 3.4 3.32 3.39 2,741
11/21/2013 3.25 3.31 3.25 3.25 2,864
11/20/2013 3.33 3.33 3.26 3.26 5,576
11/19/2013 3.35 3.4 3.281 3.29 9,698
11/18/2013 3.37 3.5 3.261 3.435 13,585
11/15/2013 3.611 3.7 3.22 3.22 48,555
11/14/2013 3.57 3.88 3.57 3.7 48,748
11/13/2013 3.55 3.75 3.5 3.67 35,699
11/12/2013 3.61 3.78 3.54 3.65 9,857
11/11/2013 3.7 3.84 3.6 3.78 10,464
11/08/2013 3.57 3.78 3.52 3.66 7,399
11/07/2013 3.54 4.08 3.53 3.6501 91,887
11/06/2013 3.49 3.55 3.4101 3.5 5,931
11/05/2013 3.49 3.57 3.4 3.41 19,471
11/04/2013 3.47 3.5033 3.3119 3.4 6,114
11/01/2013 3.31 3.58 3.3 3.44 15,319
10/31/2013 3.5 3.6499 3.41 3.41 18,733
10/30/2013 3.5001 3.6028 3.5 3.54 17,841
10/29/2013 3.6399 3.92 3.46 3.65 82,401
10/28/2013 3.36 3.6299 3.36 3.5999 53,448
10/25/2013 3.54 3.54 3.27 3.47 19,389
10/24/2013 3.45 3.66 3.3999 3.55 42,214
10/23/2013 3.25 3.5 3.2 3.48 41,301
10/22/2013 3.36 3.3725 3.2 3.28 23,899
10/21/2013 3.44 3.5 3.1506 3.38 37,273
10/18/2013 3.33 3.76 3.3001 3.49 171,215
10/17/2013 3.32 3.3499 3.21 3.3299 6,130
10/16/2013 3.27 3.36 3.25 3.3001 8,457
10/15/2013 3.1801 3.27 3.1801 3.23 5,242
10/14/2013 3.18 3.45 3.161 3.17 8,888
10/11/2013 3.06 3.42 3.06 3.1601 13,207
10/10/2013 3.4999 3.5699 3.2899 3.3599 24,810
10/09/2013 3.4299 3.5699 3.4166 3.4999 5,389
10/08/2013 3.6399 3.6399 3.2899 3.3599 3,695
10/07/2013 3.6189 3.6329 3.3599 3.5699 5,440
10/04/2013 3.6399 3.6399 3.3599 3.6329 4,095
10/03/2013 3.4999 3.6749 3.4299 3.4999 4,757
10/02/2013 3.7029 3.7029 3.2199 3.6672 25,542
10/01/2013 3.4299 3.6959 3.4299 3.4999 2,735
09/30/2013 3.8499 3.8499 3.2976 3.4299 16,084
09/27/2013 3.8499 3.8499 3.4999 3.7806 11,377
09/26/2013 3.7729 3.8499 3.5727 3.8499 5,264
09/25/2013 3.7799 3.8471 3.4299 3.5069 10,975
09/24/2013 4.0459 4.0459 3.6399 3.7799 4,242
09/23/2013 4.1929 4.1999 3.7449 3.8499 14,080
09/20/2013 3.9199 4.8299 3.9199 4.0319 16,696
09/19/2013 3.9199 3.9899 3.8499 3.9899 2,940
09/18/2013 3.9199 3.9899 3.8499 3.9899 776
09/17/2013 3.9899 4.1929 3.9199 4.0599 4,478
09/16/2013 4.1054 4.3329 4.1054 4.3329 229
09/13/2013 4.0389 4.2699 3.9199 3.9199 815
09/12/2013 4.1999 4.1999 3.9213 3.9479 2,209
09/11/2013 3.9899 4.3399 3.8499 4.2699 7,501
09/10/2013 3.9899 4.1999 3.9199 4.1299 788
09/09/2013 4.1579 4.1999 3.8506 4.1579 2,215
09/06/2013 4.1299 4.2503 3.8499 3.8849 3,180
09/05/2013 3.9899 4.0095 3.9199 3.9269 5,857
09/04/2013 4.0599 4.0599 3.9899 3.9899 2,644
09/03/2013 4.2699 4.2699 4.0599 4.0599 7,130
08/30/2013 4.2699 4.2699 4.0599 4.0599 1,629
08/29/2013 4.0599 4.0599 3.9549 4.0599 1,380
08/28/2013 4.0599 4.3399 4.0599 4.0949 650
08/27/2013 4.1299 4.2083 3.9549 4.0249 6,086
08/26/2013 4.4799 4.4799 4.1999 4.2069 2,739
08/23/2013 4.4799 4.4799 4.3399 4.3399 2,197
08/22/2013 4.1999 4.3399 4.1999 4.3399 979
08/21/2013 4.1299 4.4792 3.9549 4.1999 10,374
08/20/2013 4.4099 4.4799 4.1999 4.3399 9,826
08/19/2013 4.5492 4.5499 4.2699 4.4792 2,935
08/16/2013 4.5506 4.6199 4.0599 4.0599 12,398
08/15/2013 4.6899 4.7599 4.4099 4.5506 3,114
08/14/2013 4.5499 4.7599 4.5499 4.6199 2,923
08/13/2013 4.6199 4.6199 4.2699 4.4799 2,106
08/12/2013 4.2006 4.6199 4.2006 4.5499 11,886
08/09/2013 4.3399 4.3399 4.0634 4.1299 3,746
08/08/2013 4.5499 4.8992 4.1999 4.2692 1,331
08/07/2013 4.8999 4.8999 4.2699 4.6192 12,506
08/06/2013 5.2499 5.2499 4.2356 4.8999 7,675
08/05/2013 4.8999 4.9699 4.5499 4.6899 3,181
08/02/2013 5.0399 5.0406 4.3399 4.8285 22,331
08/01/2013 6.2999 6.2999 4.7249 5.1799 19,664
07/31/2013 6.5792 6.5792 6.2999 6.5092 4,639
07/30/2013 5.7399 6.4399 5.7399 5.8799 3,295
07/29/2013 6.4049 6.4049 5.6699 5.6699 480
07/26/2013 6.2999 6.4399 5.0399 6.4399 1,043
07/25/2013 6.5099 6.5799 4.5499 6.5099 6,153
07/24/2013 5.9499 6.2999 5.9499 6.2999 1,441
07/23/2013 6.0619 6.3657 5.9499 6.3657 470
07/22/2013 6.4399 6.5792 6.2089 6.2292 2,932
07/19/2013 6.3699 6.4098 6.3699 6.3699 2,440
07/18/2013 6.2999 6.4392 6.2292 6.2299 1,618
07/17/2013 6.2999 6.4399 6.1606 6.2999 2,148
07/16/2013 5.8631 6.5099 5.8631 6.4399 157
07/15/2013 6.2999 6.3699 6.2999 6.3699 171
07/12/2013 5.7399 6.5099 5.7399 6.0549 935
07/11/2013 5.5999 6.2999 5.5999 5.9499 3,344
07/10/2013 6.1599 6.1599 5.8099 5.8099 2,952
07/09/2013 6.0899 6.2999 6.0899 6.1599 775
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?