Quantcast

Historical Stock Prices

LLEX 
$1.09
*  
0.01
0.93%
Get LLEX Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading LLEX now
Exchange:AMEX
Industry: Energy
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 1.08 1.14 1.06 1.09 355,008
04/17/2019 1.15 1.15 1.08 1.08 330,071
04/16/2019 1.15 1.19 1.1 1.14 330,140
04/15/2019 1.22 1.22 1.11 1.13 434,572
04/12/2019 1.27 1.27 1.17 1.21 370,291
04/11/2019 1.3 1.3 1.17 1.18 350,928
04/10/2019 1.26 1.3 1.15 1.3 479,778
04/09/2019 1.31 1.34 1.23 1.23 410,846
04/08/2019 1.35 1.42 1.29 1.32 622,171
04/05/2019 1.18 1.39 1.18 1.35 630,415
04/04/2019 1.13 1.2 1.1092 1.18 417,512
04/03/2019 1.12 1.27 1.0918 1.12 466,737
04/02/2019 1.19 1.2 1.04 1.1 579,441
04/01/2019 1.2 1.2 1.14 1.17 394,561
03/29/2019 1.2 1.24 1.16 1.17 376,742
03/28/2019 1.25 1.29 1.17 1.19 272,711
03/27/2019 1.29 1.3 1.1724 1.25 347,894
03/26/2019 1.36 1.41 1.235 1.28 509,239
03/25/2019 1.37 1.38 1.3 1.35 199,353
03/22/2019 1.46 1.53 1.34 1.37 364,124
03/21/2019 1.57 1.61 1.49 1.49 308,257
03/20/2019 1.56 1.63 1.52 1.57 373,966
03/19/2019 1.61 1.64 1.55 1.58 237,323
03/18/2019 1.6 1.6 1.45 1.6 624,147
03/15/2019 1.42 1.68 1.31 1.62 1,245,620
03/14/2019 1.55 1.55 1.39 1.45 1,277,491
03/13/2019 1.46 1.555 1.44 1.53 681,458
03/12/2019 1.66 1.725 1.4 1.47 582,669
03/11/2019 1.56 1.67 1.56 1.65 391,188
03/08/2019 1.72 1.8 1.56 1.58 665,496
03/07/2019 1.76 1.82 1.7 1.77 285,218
03/06/2019 1.84 1.868 1.69 1.75 515,482
03/05/2019 1.87 2 1.85 1.87 401,703
03/04/2019 1.86 1.91 1.8 1.88 156,623
03/01/2019 1.84 1.89 1.78 1.85 191,287
02/28/2019 1.84 1.85 1.72 1.8 334,867
02/27/2019 1.83 1.89 1.8 1.83 180,570
02/26/2019 1.88 1.92 1.8 1.82 249,028
02/25/2019 1.92 1.9481 1.82 1.87 210,640
02/22/2019 2.01 2.05 1.83 1.91 224,069
02/21/2019 2.08 2.09 1.96 2 267,344
02/20/2019 2.05 2.13 2.03 2.07 242,635
02/19/2019 2.07 2.17 2.01 2.05 246,501
02/15/2019 2.01 2.101 1.9679 2.05 301,704
02/14/2019 1.95 2.08 1.9 1.99 264,541
02/13/2019 1.86 1.96 1.8 1.95 371,953
02/12/2019 1.87 1.91 1.795 1.83 298,122
02/11/2019 1.78 1.86 1.7 1.81 208,719
02/08/2019 1.78 1.8 1.73 1.78 111,389
02/07/2019 2.05 2.0793 1.63 1.78 760,697
02/06/2019 2.06 2.08 2 2.04 270,294
02/05/2019 2.17 2.2015 1.95 2.03 353,751
02/04/2019 2.16 2.21 2.07 2.17 419,416
02/01/2019 2.2 2.25 2.08 2.16 543,129
01/31/2019 1.92 2.25 1.91 2.17 1,848,105
01/30/2019 1.69 1.93 1.69 1.93 555,086
01/29/2019 1.75 1.77 1.67 1.68 218,682
01/28/2019 1.74 1.76 1.64 1.71 320,235
01/25/2019 1.76 1.8831 1.67 1.79 222,938
01/24/2019 1.58 1.73 1.56 1.73 150,863
01/23/2019 1.67 1.77 1.57 1.57 282,854
01/22/2019 1.8 1.8001 1.65 1.66 425,139
01/18/2019 1.76 1.85 1.72 1.79 398,789
*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?



Smart Portfolio