L&L Energy, Inc. Historical Stock Prices

LLEN 
$0.16
*  
unch
unch
Get LLEN Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading LLEN now


Community Rating:
View:    LLEN After Hours
 
 
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 30-JUL-2013 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.1611  0.1401  0.16 73,484
07/30/2014 0.1501 0.1697 0.1501 0.16 92,484
07/29/2014 0.1501 0.1699 0.1501 0.1501 142,793
07/28/2014 0.15 0.17 0.15 0.1506 125,442
07/25/2014 0.085 0.1799 0.085 0.17 368,086
07/24/2014 0.34 0.345 0.121 0.163 2,030,779
07/23/2014 0.36 0.46 0.36 0.402 73,554
07/22/2014 0.46 0.46 0.43 0.4401 59,724
07/21/2014 0.4 0.48 0.39 0.46 294,948
07/18/2014 0.4 0.425 0.39 0.39 99,838
07/17/2014 0.44 0.44 0.4 0.4 60,491
07/16/2014 0.49 0.52 0.41 0.45 105,437
07/15/2014 0.4 0.5 0.4 0.46 215,519
07/14/2014 0.41 0.45 0.41 0.44 67,058
07/11/2014 0.47 0.5 0.4 0.44 118,241
07/10/2014 0.34 0.47 0.34 0.47 350,361
07/09/2014 0.32 0.39 0.32 0.35 105,626
07/08/2014 0.35 0.37 0.34 0.34 116,894
07/07/2014 0.345 0.37 0.34 0.36 132,980
07/03/2014 0.37 0.37 0.321 0.345 49,210
07/02/2014 0.321 0.37 0.321 0.35 77,880
07/01/2014 0.32 0.37 0.32 0.342 65,952
06/30/2014 0.33 0.37 0.33 0.35 72,529
06/27/2014 0.32 0.38 0.32 0.34 52,982
06/26/2014 0.34 0.37 0.34 0.34 53,809
06/25/2014 0.35 0.379 0.345 0.347 110,944
06/24/2014 0.36 0.379 0.345 0.365 87,953
06/23/2014 0.39 0.39 0.34 0.36 55,434
06/20/2014 0.33 0.37 0.33 0.37 184,802
06/19/2014 0.35 0.359 0.33 0.33 128,968
06/18/2014 0.34 0.36 0.321 0.35 106,224
06/17/2014 0.349 0.35 0.321 0.33 168,858
06/16/2014 0.32 0.355 0.32 0.35 289,833
06/13/2014 0.39 0.39 0.335 0.38 348,990
06/12/2014 0.35 0.37 0.335 0.3599 96,030
06/11/2014 0.35 0.39 0.321 0.321 221,922
06/10/2014 0.35 0.39 0.35 0.36 128,873
06/09/2014 0.35 0.39 0.35 0.37 149,141
06/06/2014 0.37 0.39 0.37 0.37 103,418
06/05/2014 0.37 0.39 0.36 0.37 171,552
06/04/2014 0.36 0.4 0.36 0.37 96,649
06/03/2014 0.37 0.395 0.36 0.376 122,904
06/02/2014 0.321 0.4 0.321 0.4 240,311
05/30/2014 0.411 0.43 0.35 0.36 612,490
05/29/2014 0.43 0.43 0.41 0.41 100,931
05/28/2014 0.39 0.43 0.39 0.41 150,890
05/27/2014 0.43 0.43 0.37 0.43 77,634
05/23/2014 0.35 0.4295 0.35 0.4 127,640
05/22/2014 0.36 0.42 0.36 0.4159 497,054
05/21/2014 0.35 0.41 0.35 0.372 120,230
05/20/2014 0.37 0.41 0.37 0.39 193,943
05/19/2014 0.44 0.44 0.3401 0.4 409,483
05/16/2014 0.3 0.43 0.3 0.4 67,775
05/15/2014 0.38 0.43 0.38 0.395 195,557
05/14/2014 0.42 0.42 0.3701 0.3904 327,112
05/13/2014 0.43 0.45 0.4 0.42 182,274
05/12/2014 0.59 0.59 0.37 0.45 296,541
05/09/2014 0.37 0.43 0.37 0.4099 162,386
05/08/2014 0.38 0.4 0.3 0.39 941,260
05/07/2014 0.45 0.49 0.4 0.41 476,596
05/06/2014 0.55 0.55 0.43 0.49 361,955
05/05/2014 0.5 0.55 0.49 0.53 616,289
05/02/2014 0.56 0.63 0.53 0.55 497,093
05/01/2014 0.58 0.64 0.55 0.63 644,269
04/30/2014 0.67 0.7 0.55 0.65 812,167
04/29/2014 0.68 0.71 0.64 0.69 303,310
04/28/2014 0.8 0.9 0.61 0.68 936,923
04/25/2014 0.89 1.16 0.7 0.8 3,214,622
04/24/2014 0.595 0.899 0.55 0.87 1,786,267
04/23/2014 0.42 0.63 0.36 0.59 2,684,331
04/22/2014 0.235 0.45 0.22 0.41 3,805,450
04/21/2014 0.25 0.6 0.21 0.21 5,497,343
04/17/2014 1.68 1.68 1.68 1.68 00
04/16/2014 1.68 1.68 1.68 1.68 00
04/15/2014 1.68 1.68 1.68 1.68 00
04/14/2014 1.68 1.68 1.68 1.68 00
04/11/2014 1.68 1.68 1.68 1.68 00
04/10/2014 1.68 1.68 1.68 1.68 00
04/09/2014 1.68 1.68 1.68 1.68 00
04/08/2014 1.68 1.68 1.68 1.68 00
04/07/2014 1.68 1.68 1.68 1.68 00
04/04/2014 1.68 1.68 1.68 1.68 00
04/03/2014 1.68 1.68 1.68 1.68 00
04/02/2014 1.68 1.68 1.68 1.68 00
04/01/2014 1.68 1.68 1.68 1.68 00
03/31/2014 1.68 1.68 1.68 1.68 00
03/28/2014 1.68 1.68 1.68 1.68 00
03/27/2014 1.68 1.68 1.68 1.68 00
03/26/2014 1.68 1.68 1.68 1.68 00
03/25/2014 1.68 1.68 1.68 1.68 00
03/24/2014 1.68 1.68 1.68 1.68 00
03/21/2014 1.68 1.68 1.68 1.68 00
03/20/2014 1.68 1.68 1.68 1.68 00
03/19/2014 1.68 1.68 1.68 1.68 00
03/18/2014 1.68 1.68 1.68 1.68 00
03/17/2014 1.68 1.68 1.68 1.68 00
03/14/2014 1.68 1.68 1.68 1.68 00
03/13/2014 1.68 1.68 1.68 1.68 00
03/12/2014 1.68 1.68 1.68 1.68 00
03/11/2014 1.68 1.68 1.68 1.68 00
03/10/2014 1.68 1.68 1.68 1.68 00
03/07/2014 1.68 1.68 1.68 1.68 00
03/06/2014 1.68 1.68 1.68 1.68 00
03/05/2014 1.68 1.68 1.68 1.68 00
03/04/2014 1.68 1.68 1.68 1.68 00
03/03/2014 1.68 1.68 1.68 1.68 00
02/28/2014 1.68 1.68 1.68 1.68 00
02/27/2014 1.68 1.68 1.68 1.68 00
02/26/2014 1.68 1.68 1.68 1.68 00
02/25/2014 1.68 1.68 1.68 1.68 00
02/24/2014 1.68 1.68 1.68 1.68 00
02/21/2014 1.68 1.68 1.68 1.68 00
02/20/2014 1.68 1.68 1.68 1.68 00
02/19/2014 1.68 1.68 1.68 1.68 00
02/18/2014 1.68 1.68 1.68 1.68 00
02/14/2014 1.68 1.68 1.68 1.68 00
02/13/2014 1.68 1.68 1.68 1.68 00
02/12/2014 1.68 1.68 1.68 1.68 00
02/11/2014 1.68 1.68 1.68 1.68 00
02/10/2014 1.68 1.68 1.68 1.68 00
02/07/2014 1.68 1.68 1.68 1.68 00
02/06/2014 1.68 1.68 1.68 1.68 00
02/05/2014 1.68 1.68 1.68 1.68 00
02/04/2014 1.68 1.68 1.68 1.68 00
02/03/2014 1.68 1.68 1.68 1.68 00
01/31/2014 1.68 1.68 1.68 1.68 00
01/30/2014 1.68 1.68 1.68 1.68 00
01/29/2014 1.68 1.68 1.68 1.68 00
01/28/2014 1.68 1.68 1.68 1.68 00
01/27/2014 1.68 1.68 1.68 1.68 00
01/24/2014 1.68 1.68 1.68 1.68 00
01/23/2014 1.68 1.68 1.68 1.68 00
01/22/2014 1.68 1.68 1.68 1.68 00
01/21/2014 1.68 1.68 1.68 1.68 00
01/17/2014 1.68 1.68 1.68 1.68 00
01/16/2014 1.68 1.68 1.68 1.68 00
01/15/2014 1.68 1.68 1.68 1.68 00
01/14/2014 1.68 1.68 1.68 1.68 00
01/13/2014 1.68 1.68 1.68 1.68 00
01/10/2014 1.68 1.68 1.68 1.68 00
01/09/2014 1.68 1.68 1.68 1.68 00
01/08/2014 1.68 1.68 1.68 1.68 00
01/07/2014 1.68 1.68 1.68 1.68 00
01/06/2014 1.68 1.68 1.68 1.68 00
01/03/2014 1.68 1.68 1.68 1.68 00
01/02/2014 1.68 1.68 1.68 1.68 00
12/31/2013 1.68 1.68 1.68 1.68 00
12/30/2013 1.68 1.68 1.68 1.68 00
12/27/2013 1.68 1.68 1.68 1.68 00
12/26/2013 1.68 1.68 1.68 1.68 00
12/24/2013 1.68 1.68 1.68 1.68 00
12/23/2013 1.68 1.68 1.68 1.68 00
12/20/2013 1.68 1.68 1.68 1.68 00
12/19/2013 1.68 1.68 1.68 1.68 00
12/18/2013 1.68 1.68 1.68 1.68 00
12/17/2013 1.68 1.68 1.68 1.68 00
12/16/2013 1.68 1.68 1.68 1.68 00
12/13/2013 1.68 1.68 1.68 1.68 00
12/12/2013 1.68 1.68 1.68 1.68 00
12/11/2013 1.68 1.68 1.68 1.68 00
12/10/2013 1.68 1.68 1.68 1.68 00
12/09/2013 1.68 1.68 1.68 1.68 00
12/06/2013 1.68 1.68 1.68 1.68 00
12/05/2013 1.68 1.68 1.68 1.68 00
12/04/2013 1.68 1.68 1.68 1.68 00
12/03/2013 1.68 1.68 1.68 1.68 00
12/02/2013 1.68 1.68 1.68 1.68 00
11/29/2013 1.68 1.68 1.68 1.68 00
11/27/2013 1.68 1.68 1.68 1.68 00
11/26/2013 1.68 1.68 1.68 1.68 00
11/25/2013 1.68 1.68 1.68 1.68 00
11/22/2013 1.68 1.68 1.68 1.68 00
11/21/2013 1.68 1.68 1.68 1.68 00
11/20/2013 1.68 1.68 1.68 1.68 00
11/19/2013 1.68 1.68 1.68 1.68 00
11/18/2013 1.68 1.68 1.68 1.68 00
11/15/2013 1.69 1.7299 1.58 1.68 1,035,999
11/14/2013 1.61 1.69 1.52 1.64 1,287,194
11/13/2013 1.58 1.61 1.48 1.61 1,158,900
11/12/2013 1.7 1.83 1.6 1.62 2,947,554
11/11/2013 1.51 1.65 1.5 1.63 1,829,678
11/08/2013 1.46 1.52 1.44 1.49 727,655
11/07/2013 1.44 1.46 1.4 1.44 516,689
11/06/2013 1.48 1.51 1.4 1.43 773,473
11/05/2013 1.55 1.55 1.47 1.48 632,549
11/04/2013 1.51 1.58 1.47 1.55 1,217,264
11/01/2013 1.41 1.57 1.4 1.53 2,296,941
10/31/2013 1.42 1.45 1.41 1.42 850,541
10/30/2013 1.42 1.49 1.38 1.42 906,949
10/29/2013 1.43 1.43 1.37 1.43 611,611
10/28/2013 1.39 1.53 1.36 1.43 1,460,274
10/25/2013 1.4 1.4 1.37 1.39 457,235
10/24/2013 1.43 1.43 1.37 1.38 665,971
10/23/2013 1.38 1.45 1.35 1.41 1,309,029
10/22/2013 1.5 1.5 1.34 1.42 1,941,645
10/21/2013 1.68 1.7199 1.4204 1.49 3,152,881
10/18/2013 1.73 1.76 1.66 1.66 2,185,961
10/17/2013 1.68 1.73 1.61 1.66 1,563,796
10/16/2013 1.63 1.78 1.61 1.66 1,797,854
10/15/2013 1.7 1.75 1.53 1.6 1,945,335
10/14/2013 1.6 1.77 1.51 1.67 2,557,987
10/11/2013 1.42 1.89 1.42 1.72 11,862,840
10/10/2013 1.34 1.45 1.32 1.42 3,989,539
10/09/2013 1.27 1.37 1.27 1.31 2,243,922
10/08/2013 1.3 1.35 1.27 1.28 1,318,377
10/07/2013 1.26 1.44 1.25 1.29 3,422,390
10/04/2013 1.28 1.3 1.26 1.28 584,986
10/03/2013 1.3 1.32 1.27 1.28 1,018,445
10/02/2013 1.35 1.53 1.26 1.32 2,431,514
10/01/2013 1.26 1.4 1.26 1.37 2,840,085
09/30/2013 1.3 1.3276 1.25 1.26 1,266,761
09/27/2013 1.33 1.46 1.17 1.32 4,132,235
09/26/2013 1.42 1.45 1.31 1.32 3,423,276
09/25/2013 1.47 1.49 1.27 1.28 7,014,050
09/24/2013 1.12 1.75 0.94 1.6 17,757,240
09/23/2013 1.18 1.2 1.06 1.09 4,324,736
09/20/2013 1.325 1.37 1.241 1.26 4,485,596
09/19/2013 2.1 2.1 1.11 1.27 18,606,420
09/18/2013 2.28 2.28 2 2.07 2,241,861
09/17/2013 2.28 2.32 2.23 2.23 804,745
09/16/2013 2.53 2.55 2.26 2.3 1,196,739
09/13/2013 2.45 2.48 2.36 2.46 539,219
09/12/2013 2.68 2.7 2.46 2.47 949,478
09/11/2013 3.03 3.03 2.52 2.61 1,697,811
09/10/2013 3.2 3.21 2.95 3.04 1,586,764
09/09/2013 2.8 2.9 2.71 2.9 741,320
09/06/2013 2.7 2.75 2.6 2.69 512,518
09/05/2013 2.49 2.67 2.49 2.61 550,819
09/04/2013 2.43 2.52 2.4 2.48 149,960
09/03/2013 2.37 2.47 2.37 2.43 222,874
08/30/2013 2.46 2.5 2.36 2.37 214,953
08/29/2013 2.4 2.5 2.36 2.47 347,220
08/28/2013 2.28 2.43 2.24 2.38 405,206
08/27/2013 2.4 2.4 2.23 2.28 641,170
08/26/2013 2.48 2.52 2.36 2.42 614,503
08/23/2013 2.28 2.49 2.28 2.44 996,442
08/22/2013 2.25 2.35 2.21 2.28 535,366
08/21/2013 2.21 2.37 2.13 2.2 955,928
08/20/2013 2.5 2.5799 2.15 2.19 1,012,283
08/19/2013 2.6 2.65 2.45 2.48 731,037
08/16/2013 2.75 2.81 2.69 2.71 480,676
08/15/2013 2.89 2.92 2.73 2.77 468,238
08/14/2013 2.81 2.9499 2.77 2.86 317,025
08/13/2013 2.97 2.97 2.77 2.8 687,845
08/12/2013 2.78 3.1 2.71 2.99 907,297
08/09/2013 2.65 2.85 2.65 2.8 651,615
08/08/2013 2.69 2.75 2.64 2.67 904,805
08/07/2013 2.7 2.77 2.6 2.61 387,005
08/06/2013 2.72 2.79 2.67 2.69 833,875
08/05/2013 2.72 2.8399 2.61 2.7 651,140
08/02/2013 2.91 3.02 2.65 2.73 775,765
08/01/2013 3.16 3.16 2.6978 2.94 1,275,611
07/31/2013 3.32 3.32 3.02 3.13 796,467
07/30/2013 3.81 3.83 3.17 3.34 2,097,912
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?