LRR ENERGY, L.P. (NY: LRE)
7.320 USD  -0.170 (-2.27%)
Streaming Delayed Price  /  Updated: 1:25 PM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 15.99 15.99 14.66 14.76 367,106 -1.55(-9.50%)
Oct 31, 2014 17.30 17.30 16.15 16.31 147,534 +0.19(+1.18%)
Oct 30, 2014 15.99 16.35 15.75 16.12 160,938 -0.23(-1.41%)
Oct 29, 2014 15.56 16.37 15.54 16.35 154,252 -0.15(-0.91%)
Oct 28, 2014 15.90 16.50 15.70 16.50 252,194 +0.50(+3.12%)
Oct 27, 2014 16.49 16.68 16.68 16.00 131,605 -0.68(-4.08%)
Oct 24, 2014 17.24 17.24 16.61 16.68 131,524 -0.50(-2.91%)
Oct 23, 2014 17.18 17.18 16.74 17.18 164,792 +0.06(+0.35%)
Oct 22, 2014 17.32 16.80 17.12 181,579 +0.17(+1.00%)
Oct 21, 2014 17.27 17.33 16.58 16.95 286,021 -0.04(-0.24%)
Oct 20, 2014 15.60 16.99 15.36 16.99 326,852 +1.33(+8.49%)
Oct 17, 2014 14.61 15.67 14.60 15.66 534,468 +1.17(+8.07%)
Oct 16, 2014 12.86 14.69 12.78 14.49 377,294 +1.45(+11.12%)
Oct 15, 2014 12.58 13.28 12.21 13.04 665,472 -0.27(-2.03%)
Oct 14, 2014 13.85 14.10 13.14 13.31 458,572 -0.54(-3.90%)
Oct 13, 2014 15.21 15.30 13.80 13.85 339,720 -1.54(-10.01%)
Oct 10, 2014 15.95 16.09 14.50 15.39 482,061 -0.83(-5.12%)
Oct 09, 2014 16.34 16.42 16.04 16.22 152,512 -0.28(-1.70%)
Oct 08, 2014 17.24 17.28 15.71 16.50 405,851 -0.77(-4.46%)
Oct 07, 2014 17.35 17.45 17.20 17.27 90,977 -0.07(-0.40%)
Oct 06, 2014 17.60 17.60 17.20 17.34 86,420 -0.18(-1.03%)
Oct 03, 2014 17.50 17.62 17.32 17.52 86,306 +0.05(+0.29%)
Oct 02, 2014 17.58 17.58 17.29 17.47 69,041 -0.08(-0.46%)
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