LRR ENERGY, L.P. (NY: LRE)
8.640 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 27, 2015 8.760 8.840 8.640 8.640 414,351 -0.05(-0.58%)
Apr 24, 2015 8.580 8.850 8.550 8.690 325,983 +0.11(+1.28%)
Apr 23, 2015 8.430 8.605 8.380 8.580 761,421 +0.15(+1.78%)
Apr 22, 2015 8.300 8.570 8.280 8.430 523,544 +0.08(+0.96%)
Apr 21, 2015 8.900 8.900 8.250 8.350 1,290,367 +0.42(+5.30%)
Apr 20, 2015 7.850 8.100 7.740 7.930 211,958 +0.14(+1.80%)
Apr 17, 2015 7.880 8.070 7.620 7.790 182,229 -0.12(-1.52%)
Apr 16, 2015 7.800 8.090 7.740 7.910 220,484 +0.14(+1.80%)
Apr 15, 2015 7.470 8.100 7.400 7.770 307,483 +0.39(+5.28%)
Apr 14, 2015 7.200 7.470 7.080 7.380 199,388 +0.33(+4.68%)
Apr 13, 2015 7.150 7.220 7.030 7.050 140,955 -0.08(-1.12%)
Apr 10, 2015 7.030 7.210 7.030 7.130 130,813 +0.04(+0.56%)
Apr 09, 2015 7.110 7.240 7.000 7.090 133,814 +0.07(+1.00%)
Apr 08, 2015 7.180 7.320 6.970 7.020 197,638 -0.16(-2.23%)
Apr 07, 2015 7.180 7.490 7.060 7.180 205,500 +0.00(+0.00%)
Apr 06, 2015 6.930 7.220 6.891 7.180 169,859 +0.27(+3.91%)
Apr 02, 2015 6.910 6.910 6.910 0 +0.33(+5.02%)
Apr 01, 2015 6.350 6.580 6.350 6.580 85,146 +0.21(+3.30%)
Mar 31, 2015 6.210 6.410 6.210 6.370 96,557 +0.04(+0.63%)
Mar 30, 2015 6.600 6.630 6.270 6.330 117,877 -0.21(-3.21%)
Mar 27, 2015 6.700 6.787 6.430 6.540 109,276 -0.25(-3.68%)
Mar 26, 2015 6.470 6.820 6.470 6.790 227,797 +0.43(+6.76%)
Mar 25, 2015 6.510 6.670 6.130 6.360 425,379 -0.37(-5.50%)
Mar 24, 2015 6.810 6.930 6.710 6.730 80,385 -0.08(-1.17%)
Mar 23, 2015 6.540 6.900 6.450 6.810 239,974 +0.30(+4.61%)
Mar 20, 2015 6.570 6.660 6.400 6.510 733,441 +0.12(+1.88%)
Mar 19, 2015 6.330 6.560 6.250 6.390 122,575 +0.00(+0.00%)
Mar 18, 2015 6.110 6.560 6.000 6.390 171,898 +0.28(+4.58%)
Mar 17, 2015 5.950 6.190 5.870 6.110 306,732 +0.15(+2.52%)
Mar 16, 2015 6.150 6.220 5.779 5.960 534,704 -0.27(-4.33%)
Mar 13, 2015 6.370 6.460 6.150 6.230 289,148 -0.20(-3.11%)
Mar 12, 2015 6.500 6.617 6.400 6.430 163,021 -0.07(-1.08%)
Mar 11, 2015 6.710 6.800 6.380 6.500 275,378 -0.26(-3.85%)
Mar 10, 2015 7.170 7.170 6.700 6.760 277,557 -0.46(-6.37%)
Mar 09, 2015 7.880 7.930 7.150 7.220 406,091 -0.63(-8.03%)
Mar 06, 2015 8.020 8.180 7.780 7.850 183,039 -0.17(-2.12%)
Mar 05, 2015 8.040 8.600 7.820 8.020 323,091 -0.07(-0.87%)
Mar 04, 2015 8.160 7.510 8.090 500,799 -0.07(-0.86%)
Mar 03, 2015 7.990 8.200 7.970 8.160 191,446 +0.17(+2.13%)
Mar 02, 2015 8.080 8.178 7.980 7.990 178,305 -0.20(-2.44%)
Feb 27, 2015 8.210 8.330 8.035 8.190 134,414 -0.02(-0.24%)
Feb 26, 2015 7.970 8.210 190,162 -0.18(-2.15%)
Feb 25, 2015 8.310 8.400 8.060 8.390 160,227 +0.26(+3.20%)
Feb 24, 2015 8.130 8.350 8.050 8.130 141,546 +0.06(+0.74%)
Feb 23, 2015 8.080 8.120 7.890 8.070 160,097 -0.06(-0.74%)
Feb 20, 2015 8.060 8.250 7.920 8.130 224,086 -0.15(-1.81%)
Feb 19, 2015 8.010 8.390 7.650 8.280 306,035 +0.09(+1.10%)
Feb 18, 2015 8.560 8.800 8.120 8.190 307,830 -0.44(-5.10%)
Feb 17, 2015 8.560 8.660 8.260 8.630 245,195 +0.17(+2.01%)
Feb 13, 2015 8.460 8.460 8.460 0 +0.24(+2.92%)
Feb 12, 2015 8.400 8.540 8.030 8.220 365,922 +0.02(+0.24%)
Feb 11, 2015 8.100 8.360 8.100 8.200 352,946 +0.09(+1.11%)
Feb 10, 2015 8.270 8.360 7.740 8.110 532,427 -0.16(-1.93%)
Feb 09, 2015 7.990 8.646 7.990 8.270 620,788 +0.41(+5.22%)
Feb 06, 2015 7.500 7.980 7.500 7.860 532,105 +0.44(+5.93%)
Feb 05, 2015 7.130 7.440 7.051 7.420 267,635 +0.41(+5.85%)
Feb 04, 2015 7.050 7.300 6.830 7.010 271,068 -0.07(-0.99%)
Feb 03, 2015 6.490 7.230 6.460 7.080 717,858 +0.70(+10.97%)
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