LONE PINE RES Historical Stock Price

Below is the stock price history for LONE PINE RES LPR. Data is recorded each day for the historical open, high, low, close and volume. The LONE PINE RES 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.

LONE PINE RES Historical Stock Price

DateOpenHighLowCloseVolume
2013-09-13 0.0933 0.0948 0.0875 0.0875 79,039
2013-09-12 0.0801 0.1049 0.0801 0.0908 335,098
2013-09-11 0.102 0.102 0.1002 0.1009 9,350
2013-09-10 0.1004 0.1068 0.1004 0.1068 1,300
2013-07-31 0.3002 0.3002 0.2805 0.2805 33,641
2013-07-30 0.4042 0.4042 0.2651 0.2775 352,417
2013-07-29 0.51 0.5102 0.4951 0.4995 12,414
2013-07-26 0.4745 0.51 0.4745 0.4952 26,546
2013-07-25 0.4721 0.5104 0.4625 0.4666 53,420
2013-07-24 0.495 0.495 0.4581 0.4621 24,738
2013-07-23 0.5237 0.53 0.4742 0.4901 43,641
2013-07-22 0.55 0.57 0.5188 0.5443 42,304
2013-07-19 0.52 0.5401 0.52 0.53 30,362
2013-07-18 0.5346 0.5775 0.5023 0.5239 126,595
2013-07-17 0.52 0.5269 0.5198 0.5222 30,200
2013-07-16 0.45 0.5023 0.4316 0.497 47,411
2013-07-15 0.4729 0.4794 0.4501 0.455 9,601
2013-07-12 0.49 0.49 0.445 0.46 6,400
2013-07-11 0.52 0.53 0.4499 0.45 47,477
2013-07-10 0.59 0.59 0.4999 0.4999 76,953
2013-07-09 0.465 0.55 0.465 0.55 280,784
2013-07-08 0.3662 0.44 0.36 0.43 36,781
2013-07-05 0.3443 0.3525 0.342 0.3497 61,557
2013-07-03 0.35 0.3599 0.3309 0.346 67,644
2013-07-02 0.332 0.3437 0.3302 0.339 50,382
2013-07-01 0.33 0.3601 0.3201 0.34 16,411
2013-06-28 0.33 0.33 0.2602 0.3115 99,214
2013-06-27 0.35 0.3521 0.3391 0.34 38,448
2013-06-26 0.3555 0.3672 0.3503 0.3558 9,410
2013-06-25 0.3574 0.3598 0.3316 0.35 21,907

» More LONE PINE RES Stock Price History

To see other companies like LONE PINE RES (LPR), view our stock market today for news, and other data.