Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lonestar Resources US Inc
(NQ:
LONE
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2016
10.50
10.71
10.20
10.20
9,819
-0.15(-1.45%)
Sep 29, 2016
10.29
10.60
9.900
10.35
14,512
+0.06(+0.58%)
Sep 28, 2016
10.22
10.99
9.630
10.29
7,333
+0.24(+2.39%)
Sep 27, 2016
10.45
10.47
10.05
10.05
1,766
-0.49(-4.65%)
Sep 26, 2016
10.38
10.98
10.38
10.54
4,588
+0.21(+2.03%)
Sep 23, 2016
10.55
10.73
10.27
10.33
3,394
-0.27(-2.55%)
Sep 22, 2016
10.39
11.00
10.29
10.60
14,305
+0.25(+2.42%)
Sep 21, 2016
9.810
10.82
9.810
10.35
6,994
+0.54(+5.50%)
Sep 20, 2016
11.35
11.35
9.340
9.810
21,193
-1.54(-13.57%)
Sep 19, 2016
12.02
12.02
11.30
11.35
2,139
-0.55(-4.62%)
Sep 16, 2016
11.72
12.76
11.52
11.90
179,420
-0.12(-1.00%)
Sep 15, 2016
12.00
12.95
10.97
12.02
17,136
-0.08(-0.66%)
Sep 14, 2016
11.94
12.70
11.40
12.10
32,334
-0.23(-1.87%)
Sep 13, 2016
12.90
13.12
11.57
12.33
43,110
-0.45(-3.52%)
Sep 12, 2016
11.90
12.93
11.90
12.78
40,406
+0.89(+7.49%)
Sep 09, 2016
10.96
12.00
10.55
11.89
46,865
-0.11(-0.92%)
Sep 08, 2016
11.45
12.00
10.95
12.00
44,686
+0.49(+4.26%)
Sep 07, 2016
9.360
12.47
9.360
11.51
160,665
+2.16(+23.10%)
Sep 06, 2016
7.670
9.990
7.670
9.350
52,524
+1.50(+19.11%)
Sep 02, 2016
7.250
7.850
7.850
7.850
5,600
+0.71(+9.94%)
Sep 01, 2016
7.157
7.300
7.120
7.140
2,100
-0.30(-4.03%)
Aug 31, 2016
7.130
7.440
7.100
7.440
3,767
+0.04(+0.54%)
Aug 30, 2016
7.800
7.850
7.000
7.400
12,371
-0.44(-5.61%)
Aug 29, 2016
8.000
8.000
7.100
7.840
10,871
-0.16(-2.00%)
Aug 26, 2016
7.740
8.000
7.633
8.000
36,564
-0.07(-0.87%)
Aug 25, 2016
8.580
8.580
7.920
8.070
13,596
-0.28(-3.35%)
Aug 24, 2016
8.840
9.030
8.160
8.350
6,503
-0.25(-2.91%)
Aug 23, 2016
8.650
8.710
8.600
8.600
3,336
-0.33(-3.70%)
Aug 22, 2016
8.810
9.000
8.454
8.930
2,779
+0.15(+1.71%)
Aug 19, 2016
8.770
9.030
8.770
8.780
2,215
-0.17(-1.90%)
Aug 18, 2016
9.000
9.000
8.600
8.950
11,143
-0.08(-0.89%)
Aug 17, 2016
9.580
9.580
9.010
9.030
4,884
-0.56(-5.84%)
Aug 16, 2016
9.130
9.590
8.680
9.590
2,463
-0.16(-1.64%)
Aug 15, 2016
9.260
9.750
9.260
9.750
355
+0.06(+0.62%)
Aug 12, 2016
9.120
9.770
9.010
9.690
1,689
+0.01(+0.10%)
Aug 11, 2016
9.350
9.696
9.310
9.680
4,012
+0.30(+3.20%)
Aug 10, 2016
9.380
9.380
9.380
9.380
180
-0.04(-0.42%)
Aug 09, 2016
8.550
9.420
8.550
9.420
569
+0.25(+2.77%)
Aug 08, 2016
8.910
9.166
7.630
9.166
5,493
+0.67(+7.84%)
Aug 05, 2016
9.950
9.950
8.500
8.500
6,980
-0.22(-2.48%)
Aug 04, 2016
8.716
8.716
8.716
8.716
591
+0.53(+6.52%)
Aug 03, 2016
8.440
8.620
8.160
8.182
11,389
-0.52(-5.95%)
Aug 02, 2016
8.700
9.050
8.700
8.700
2,061
+0.06(+0.70%)
Aug 01, 2016
9.190
9.500
8.640
8.640
8,702
-0.61(-6.59%)
Jul 29, 2016
9.390
9.600
8.700
9.250
4,647
-0.20(-2.12%)
Jul 28, 2016
9.600
9.600
9.275
9.450
4,685
-0.15(-1.56%)
Jul 27, 2016
10.25
10.25
9.200
9.600
11,090
-0.50(-4.95%)
Jul 26, 2016
10.00
10.25
9.800
10.10
9,747
-0.20(-1.94%)
Jul 25, 2016
11.10
11.38
10.30
10.30
11,037
-0.75(-6.79%)
Jul 22, 2016
11.40
11.75
11.05
11.05
9,419
-0.25(-2.21%)
Jul 21, 2016
11.31
11.31
11.30
11.30
921
-0.05(-0.44%)
Jul 20, 2016
11.55
11.75
11.31
11.35
7,346
-0.35(-2.99%)
Jul 19, 2016
11.77
11.77
11.70
11.70
1,046
-0.30(-2.50%)
Jul 18, 2016
12.20
12.20
11.89
12.00
6,687
-0.40(-3.23%)
Jul 15, 2016
11.80
13.99
11.80
12.40
38,118
+0.84(+7.27%)
Jul 14, 2016
11.50
12.10
11.47
11.56
6,548
-0.44(-3.67%)
Jul 13, 2016
11.45
13.25
11.45
12.00
22,120
+0.57(+4.99%)
Jul 12, 2016
13.50
13.71
11.15
11.43
48,271
-1.89(-14.22%)
Jul 11, 2016
13.50
14.60
13.32
13.32
43,705
+0.16(+1.25%)
Jul 08, 2016
12.00
13.80
12.00
13.16
29,691
+0.86(+6.99%)
Jul 07, 2016
13.90
16.00
11.83
12.30
12,774
+5.65(+84.96%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.