Recent Quotes (30 days)

You have no recent quotes
chg | %

Lucas Energy, Inc. historical prices

   Watch this stock

Historical chart

    16.88 
    11.70 
    6.52 
 Sep 2, 2014 Aug 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 28, 2015 1.53 3.58 1.53 2.00 580,476
Aug 27, 2015 1.36 1.50 1.36 1.49 24,009
Aug 26, 2015 1.40 1.40 1.34 1.35 13,497
Aug 25, 2015 1.40 1.50 1.33 1.34 9,524
Aug 24, 2015 1.47 1.71 1.23 1.38 38,477
Aug 21, 2015 1.60 1.60 1.47 1.47 15,291
Aug 20, 2015 1.56 1.63 1.54 1.54 4,578
Aug 19, 2015 1.68 1.74 1.57 1.60 9,138
Aug 18, 2015 1.72 1.75 1.59 1.60 10,765
Aug 17, 2015 1.51 2.20 1.45 1.63 121,466
Aug 14, 2015 1.63 1.85 1.41 1.51 67,639
Aug 13, 2015 1.57 1.71 1.57 1.70 4,595
Aug 12, 2015 1.55 1.69 1.55 1.61 11,236
Aug 11, 2015 1.70 1.70 1.53 1.60 19,885
Aug 10, 2015 1.75 1.78 1.68 1.70 6,053
Aug 7, 2015 1.67 1.76 1.65 1.68 8,795
Aug 6, 2015 1.76 1.76 1.70 1.71 4,225
Aug 5, 2015 1.76 1.83 1.75 1.77 3,456
Aug 4, 2015 1.85 1.88 1.83 1.83 1,258
Aug 3, 2015 1.71 2.20 1.71 1.76 30,643
Jul 31, 2015 2.05 2.54 1.55 1.75 269,533
Jul 30, 2015 1.86 2.10 1.65 2.10 39,925
Jul 29, 2015 1.93 1.98 1.87 1.87 10,403
Jul 28, 2015 2.00 2.02 1.89 1.91 6,947
Jul 27, 2015 3.45 3.45 2.10 2.16 54,021
Jul 24, 2015 1.82 2.98 1.66 2.72 32,221
Jul 23, 2015 1.79 1.85 1.41 1.79 64,248
Jul 22, 2015 1.76 1.78 1.72 1.72 3,255
Jul 21, 2015 1.79 1.85 1.73 1.80 11,468
Jul 20, 2015 1.91 1.91 1.75 1.80 15,618