Lonestar Resources US Inc (NQ: LONE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		8.540	8.540	8.540	0	+0.78(+10.05%)
Dec 29, 2016	7.977	7.977	7.711	7.760	10,263	+0.02(+0.26%)
Dec 28, 2016	7.700	7.800	7.650	7.740	15,585	+0.07(+0.91%)
Dec 27, 2016	7.750	7.850	7.500	7.670	50,752	+0.05(+0.66%)
Dec 23, 2016		7.620	7.620	7.620	0	-0.08(-1.04%)
Dec 22, 2016	7.300	7.870	7.300	7.700	181,570	+0.26(+3.49%)
Dec 21, 2016	6.700	7.742	6.700	7.440	369,458	+0.74(+11.04%)
Dec 20, 2016	6.360	7.030	6.360	6.700	422,817	+0.34(+5.35%)
Dec 19, 2016	6.010	6.500	6.010	6.360	429,515	+0.13(+2.09%)
Dec 16, 2016	5.920	6.230	5.860	6.230	894,471	+0.42(+7.23%)
Dec 15, 2016	6.080	6.100	5.740	5.810	161,800	-0.34(-5.53%)
Dec 14, 2016	6.780	6.910	6.000	6.150	137,249	-0.57(-8.48%)
Dec 13, 2016	7.000	7.100	6.471	6.720	94,139	-0.37(-5.22%)
Dec 12, 2016	6.940	7.390	6.620	7.090	80,260	+0.21(+3.05%)
Dec 09, 2016	7.300	7.810	6.750	6.880	101,630	-0.42(-5.75%)
Dec 08, 2016	7.590	7.890	7.100	7.300	91,518	-0.25(-3.31%)
Dec 07, 2016	8.000	8.033	7.220	7.550	88,029	-0.47(-5.86%)
Dec 06, 2016	8.250	8.399	8.000	8.020	29,234	-0.29(-3.49%)
Dec 05, 2016	8.760	9.050	8.200	8.310	17,644	-0.01(-0.12%)
Dec 02, 2016	9.300	9.350	8.310	8.320	17,106	-1.03(-11.02%)
Dec 01, 2016	9.170	9.800	8.660	9.350	53,316	+0.38(+4.24%)
Nov 30, 2016	8.590	9.010	8.450	8.970	38,786	+0.68(+8.20%)
Nov 29, 2016	8.000	8.417	8.000	8.290	9,273	+0.25(+3.11%)
Nov 28, 2016	8.660	9.070	8.040	8.040	15,650	-0.97(-10.77%)
Nov 25, 2016	9.190	9.516	8.870	9.010	5,927	-0.58(-6.05%)
Nov 23, 2016		9.590	9.590	9.590	0	+0.06(+0.63%)
Nov 22, 2016	9.870	9.870	9.500	9.530	4,358	-0.07(-0.73%)
Nov 21, 2016	9.510	10.00	9.500	9.600	5,042	+0.09(+0.95%)
Nov 18, 2016	9.500	9.550	9.460	9.510	12,438	+0.01(+0.11%)
Nov 17, 2016	9.750	9.750	9.500	9.500	4,004	+0.28(+3.04%)
Nov 16, 2016	9.000	9.553	9.000	9.220	1,739	-0.04(-0.43%)
Nov 15, 2016	8.934	9.701	8.934	9.260	2,194	+0.15(+1.65%)
Nov 14, 2016	9.750	9.752	9.110	9.110	1,676	-0.49(-5.12%)
Nov 11, 2016	9.000	9.810	8.125	9.601	32,313	+0.50(+5.51%)
Nov 10, 2016	8.210	9.488	8.210	9.100	14,356	+0.99(+12.21%)
Nov 09, 2016	7.970	8.250	7.950	8.110	7,884	+0.07(+0.87%)
Nov 08, 2016	7.766	8.040	7.766	8.040	2,195	-0.05(-0.62%)
Nov 07, 2016	7.440	8.100	7.440	8.090	8,608	+0.75(+10.22%)
Nov 04, 2016	7.480	7.530	7.300	7.340	8,033	-0.14(-1.87%)
Nov 03, 2016	8.200	8.496	7.210	7.480	15,984	-0.37(-4.71%)
Nov 02, 2016	8.180	8.200	7.800	7.850	7,003	-0.46(-5.48%)
Nov 01, 2016	8.430	8.800	8.305	8.305	872	-0.13(-1.60%)
Oct 31, 2016	8.430	8.443	8.430	8.440	5,005	+0.04(+0.48%)
Oct 28, 2016	7.980	9.210	7.980	8.400	8,082	+0.30(+3.70%)
Oct 27, 2016	8.990	9.130	7.440	8.100	27,586	-1.33(-14.10%)
Oct 26, 2016	9.650	9.700	9.400	9.430	3,264	-0.27(-2.78%)
Oct 25, 2016	9.690	9.750	9.600	9.700	2,980	-0.12(-1.22%)
Oct 24, 2016	9.790	10.24	9.360	9.820	4,705	+0.02(+0.20%)
Oct 21, 2016	9.900	10.18	9.730	9.800	7,834	-0.25(-2.49%)
Oct 20, 2016	9.650	10.51	9.650	10.05	33,176	+0.12(+1.25%)
Oct 19, 2016	9.000	10.11	8.820	9.926	67,319	+0.63(+6.73%)
Oct 18, 2016	9.600	9.600	8.750	9.300	33,968	-0.14(-1.49%)
Oct 17, 2016	9.600	9.600	9.332	9.441	2,749	-0.13(-1.35%)
Oct 14, 2016	9.591	9.600	9.400	9.570	5,530	+0.32(+3.46%)
Oct 13, 2016	9.000	9.480	8.990	9.250	8,524	+0.50(+5.71%)
Oct 12, 2016	8.850	9.577	8.750	8.750	8,366	-0.24(-2.67%)
Oct 11, 2016	9.500	9.500	8.500	8.990	9,734	-0.57(-5.96%)
Oct 10, 2016	9.700	10.39	9.530	9.560	60,829	-0.20(-2.05%)
Oct 07, 2016	10.14	10.31	9.060	9.760	83,996	-0.33(-3.27%)
Oct 06, 2016	10.25	10.50	10.00	10.09	2,659	-0.18(-1.75%)
Oct 05, 2016	10.03	10.52	10.03	10.27	28,040	+0.32(+3.22%)
Oct 04, 2016	10.24	10.27	9.950	9.950	10,686	-0.17(-1.68%)