LRR ENERGY, L.P. (NY: LRE)
6.990 USD  +0.170 (+2.49%)
Official Closing Price  /  Updated: 6:40 PM EST, Jan 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 27, 2015 6.900 7.050 6.749 6.990 627,052 +0.17(+2.49%)
Jan 26, 2015 6.650 6.880 6.500 6.820 496,627 +0.35(+5.41%)
Jan 23, 2015 6.380 6.580 6.300 6.470 647,561 +0.14(+2.21%)
Jan 22, 2015 6.400 6.430 6.270 6.330 335,800 +0.04(+0.64%)
Jan 21, 2015 6.200 6.450 6.190 6.290 459,038 +0.28(+4.66%)
Jan 20, 2015 5.980 6.020 5.610 6.010 502,204 +0.03(+0.50%)
Jan 16, 2015 6.010 6.240 5.950 5.980 396,873 +0.02(+0.34%)
Jan 15, 2015 5.950 5.960 497,660 -0.25(-4.03%)
Jan 14, 2015 6.150 6.340 5.880 6.210 425,442 +0.03(+0.49%)
Jan 13, 2015 6.180 380,047 -0.16(-2.52%)
Jan 12, 2015 6.780 6.780 6.280 6.340 293,265 -0.44(-6.49%)
Jan 09, 2015 6.550 6.820 6.440 6.780 167,363 +0.23(+3.51%)
Jan 08, 2015 6.620 6.780 6.518 6.550 180,533 +0.03(+0.46%)
Jan 07, 2015 6.800 6.865 6.390 6.520 179,319 -0.22(-3.26%)
Jan 06, 2015 6.740 6.820 6.500 6.740 314,780 -0.04(-0.59%)
Jan 05, 2015 7.380 7.380 6.710 6.780 335,438 -0.60(-8.13%)
Jan 02, 2015 7.000 7.600 7.000 7.380 238,201 +0.31(+4.38%)
Dec 31, 2014 7.070 7.070 7.070 0 +0.38(+5.68%)
Dec 30, 2014 6.680 6.854 6.570 6.690 675,972 -0.15(-2.19%)
Dec 29, 2014 6.970 7.220 6.590 6.840 601,663 -0.13(-1.87%)
Dec 26, 2014 7.010 7.078 6.890 6.970 198,134 -0.03(-0.43%)
Dec 24, 2014 7.000 7.000 7.000 0 -0.20(-2.78%)
Dec 23, 2014 7.110 7.300 6.970 7.200 544,798 -0.18(-2.44%)
Dec 22, 2014 7.510 8.030 7.230 7.380 477,834 -0.11(-1.47%)
Dec 19, 2014 7.440 7.621 7.190 7.490 183,806 +0.22(+3.03%)
Dec 18, 2014 7.510 7.845 7.050 7.270 271,001 +0.10(+1.39%)
Dec 17, 2014 7.000 8.220 7.000 7.170 480,833 +0.11(+1.56%)
Dec 16, 2014 7.640 7.060 441,343 +0.21(+3.07%)
Dec 15, 2014 7.350 7.690 6.830 6.850 487,710 -0.62(-8.30%)
Dec 12, 2014 7.380 7.760 7.370 7.470 300,581 -0.06(-0.80%)
Dec 11, 2014 7.710 8.440 7.444 7.530 315,334 -0.32(-4.08%)
Dec 10, 2014 7.990 7.990 7.520 7.850 427,045 -0.25(-3.09%)
Dec 09, 2014 7.930 8.430 7.880 8.100 320,320 +0.16(+2.02%)
Dec 08, 2014 8.640 8.760 7.670 7.940 458,439 -0.90(-10.18%)
Dec 05, 2014 8.590 8.960 8.590 8.840 234,303 +0.06(+0.68%)
Dec 04, 2014 8.900 9.170 8.510 8.780 412,967 -0.25(-2.77%)
Dec 03, 2014 8.880 9.600 8.860 9.030 455,032 +0.25(+2.85%)
Dec 02, 2014 9.100 9.840 8.770 8.780 766,145 -0.45(-4.88%)
Dec 01, 2014 10.66 10.66 8.700 9.230 1,317,033 -2.17(-19.04%)
Nov 28, 2014 12.71 13.03 11.31 11.40 388,068 -1.78(-13.51%)
Nov 26, 2014 13.18 13.18 13.18 0 +0.08(+0.61%)
Nov 25, 2014 13.81 13.99 13.00 13.10 297,252 -0.68(-4.93%)
Nov 24, 2014 14.20 14.42 13.46 13.78 414,466 -0.69(-4.77%)
Nov 21, 2014 14.37 14.72 14.28 14.47 104,357 +0.27(+1.90%)
Nov 20, 2014 13.41 14.23 13.40 14.20 131,595 +0.69(+5.11%)
Nov 19, 2014 13.76 14.00 13.51 13.51 79,979 -0.23(-1.67%)
Nov 18, 2014 13.27 13.85 13.25 13.74 169,061 +0.41(+3.08%)
Nov 17, 2014 13.85 14.05 13.31 13.33 168,993 -0.56(-4.03%)
Nov 14, 2014 14.00 14.19 13.78 13.89 100,141 -0.02(-0.14%)
Nov 13, 2014 14.34 14.43 13.67 13.91 207,291 -0.70(-4.79%)
Nov 12, 2014 14.74 14.91 14.47 14.61 65,586 -0.26(-1.75%)
Nov 11, 2014 15.16 15.24 14.63 14.87 85,004 -0.08(-0.54%)
Nov 10, 2014 15.00 15.00 14.46 14.95 216,693 +0.15(+1.01%)
Nov 07, 2014 13.92 14.93 13.87 14.80 176,283 +0.98(+7.09%)
Nov 06, 2014 14.28 14.28 13.70 13.82 184,049 -0.56(-3.89%)
Nov 05, 2014 14.20 14.47 13.80 14.38 211,820 +0.28(+1.99%)
Nov 04, 2014 14.46 14.80 13.90 14.10 281,393 -0.66(-4.47%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here