LUCAS ENERGY Historical Stock Price

Below is the stock price history for Lucas Energy LEI. Data is recorded each day for the historical open, high, low, close and volume. The Lucas Energy stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Lucas Energy Historical Stock Price

DateOpenHighLowCloseVolume
2017-01-04 1.27 1.27 1.24 1.255 22,887
2017-01-03 1.35 1.40 1.27 1.28 78,504
2016-12-30 1.25 1.30 1.24 1.25 7,837
2016-12-29 1.26 1.31 1.25 1.25 7,428
2016-12-28 1.31 1.31 1.28 1.28 3,630
2016-12-27 1.27 1.29 1.27 1.285 8,700
2016-12-23 1.25 1.25 1.25 1.25 200
2016-12-22 1.30 1.30 1.235 1.25 20,082
2016-12-21 1.36 1.36 1.26 1.29 13,545
2016-12-20 1.36 1.455 1.33 1.33 32,776
2016-12-19 1.29 1.35 1.29 1.325 10,768
2016-12-16 1.28 1.295 1.28 1.29 1,466
2016-12-15 1.26 1.285 1.26 1.265 3,600
2016-12-14 1.29 1.29 1.27 1.285 14,780
2016-12-13 1.34 1.36 1.26 1.35 9,211
2016-12-12 1.55 1.55 1.30 1.36 21,716
2016-12-09 1.25 1.33 1.235 1.315 6,619
2016-12-08 1.27 1.285 1.25 1.26 12,410
2016-12-07 1.33 1.37 1.27 1.315 15,527
2016-12-06 1.31 1.42 1.30 1.375 10,225
2016-12-05 1.47 1.47 1.30 1.37 17,364
2016-12-02 1.60 1.60 1.38 1.44 43,308
2016-12-01 1.62 1.745 1.36 1.58 148,085
2016-11-30 1.34 1.60 1.30 1.50 184,364
2016-11-29 1.23 1.23 1.17 1.20 4,800
2016-11-28 1.24 1.27 1.20 1.25 8,140
2016-11-25 1.18 1.23 1.18 1.18 7,344
2016-11-23 1.23 1.25 1.23 1.23 900
2016-11-22 1.31 1.31 1.20 1.23 9,000
2016-11-21 1.40 1.40 1.31 1.32 3,318

» More Lucas Energy Stock Price History

To see other companies like Lucas Energy (LEI), view our stock market today for news, and other data.