Powered by
Lonestar Resources US Inc (LONE)
4.91
0.09 (1.80%)
LONE Stock Quote Delayed 15 Minutes
-
LONE Stock Chart
-
Historical LONE Prices
| Historical Data for LONE |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/22/19 | 5.13 | 5.13 | 4.89 | 47,111 | 4.91 | -0.09 -1.80% |
| 02/21/19 | 5.11 | 5.17 | 5.00 | 53,724 | 5.00 | -0.15 -2.91% |
| 02/20/19 | 5.17 | 5.23 | 5.12 | 68,582 | 5.15 | -0.01 -0.19% |
| 02/19/19 | 5.23 | 5.33 | 5.13 | 77,343 | 5.16 | -0.08 -1.53% |
| 02/15/19 | 5.19 | 5.40 | 5.16 | 219,800 | 5.24 | 0.11 2.14% |
| 02/14/19 | 5.13 | 5.25 | 5.13 | 68,996 | 5.13 | -0.02 -0.39% |
| 02/13/19 | 5.21 | 5.25 | 5.14 | 47,987 | 5.15 | -0.05 -0.96% |
| 02/12/19 | 5.23 | 5.30 | 5.13 | 161,906 | 5.20 | 0.06 1.17% |
| 02/11/19 | 5.15 | 5.27 | 5.01 | 84,040 | 5.14 | -0.08 -1.53% |
| 02/08/19 | 5.24 | 5.26 | 5.00 | 122,300 | 5.22 | -0.07 -1.32% |
| 02/07/19 | 5.37 | 5.42 | 5.07 | 177,200 | 5.29 | 0.00 0.00% |
| 02/06/19 | 5.24 | 5.30 | 5.13 | 47,636 | 5.29 | 0.04 0.76% |
| 02/05/19 | 5.33 | 5.45 | 5.13 | 101,686 | 5.25 | -0.13 -2.42% |
| 02/04/19 | 5.70 | 5.75 | 5.21 | 124,393 | 5.38 | 0.12 2.28% |
| 02/01/19 | 5.10 | 5.26 | 4.96 | 210,600 | 5.26 | 0.26 5.20% |
| 01/31/19 | 4.88 | 5.22 | 4.86 | 245,151 | 5.00 | 0.15 3.09% |
| 01/30/19 | 4.81 | 4.97 | 4.75 | 77,912 | 4.85 | 0.07 1.46% |
| 01/29/19 | 4.90 | 4.99 | 4.75 | 101,192 | 4.78 | -0.08 -1.65% |
| 01/28/19 | 4.89 | 5.01 | 4.67 | 94,669 | 4.86 | -0.13 -2.61% |
| 01/25/19 | 4.86 | 5.01 | 4.84 | 190,400 | 4.99 | 0.19 3.96% |
| 01/24/19 | 4.67 | 4.86 | 4.57 | 123,451 | 4.80 | 0.11 2.35% |
| 01/23/19 | 4.80 | 4.85 | 4.57 | 107,721 | 4.69 | -0.07 -1.47% |
| 01/22/19 | 4.89 | 4.91 | 4.66 | 191,860 | 4.76 | -0.08 -1.65% |
| 01/18/19 | 4.84 | 5.06 | 4.72 | 124,600 | 4.84 | 0.07 1.47% |
| 01/17/19 | 4.65 | 4.85 | 4.64 | 99,324 | 4.77 | 0.13 2.80% |
| 01/16/19 | 4.60 | 4.75 | 4.60 | 65,966 | 4.64 | 0.07 1.53% |
| 01/15/19 | 4.61 | 4.78 | 4.54 | 90,254 | 4.57 | 0.02 0.44% |
| 01/14/19 | 4.51 | 4.73 | 4.48 | 124,692 | 4.55 | -0.01 -0.22% |
| 01/11/19 | 4.93 | 4.93 | 4.51 | 96,200 | 4.56 | -0.39 -7.88% |
| 01/10/19 | 4.84 | 4.98 | 4.68 | 86,197 | 4.95 | 0.05 1.02% |
| 01/09/19 | 4.78 | 5.05 | 4.57 | 151,994 | 4.90 | 0.16 3.38% |
| 01/08/19 | 4.62 | 4.80 | 4.54 | 141,586 | 4.74 | 0.16 3.49% |
| 01/07/19 | 4.39 | 4.59 | 4.04 | 119,458 | 4.58 | 0.38 9.05% |
| 01/04/19 | 4.01 | 4.27 | 4.01 | 146,700 | 4.20 | 0.25 6.33% |
| 01/03/19 | 4.00 | 4.00 | 3.74 | 66,448 | 3.95 | -0.06 -1.50% |
| 01/02/19 | 3.60 | 4.16 | 3.50 | 230,399 | 4.01 | 0.36 9.86% |
| 12/31/18 | 3.53 | 3.72 | 3.43 | 236,800 | 3.65 | 0.12 3.40% |
| 12/28/18 | 3.72 | 3.85 | 3.41 | 253,200 | 3.53 | -0.19 -5.11% |
| 12/27/18 | 3.92 | 3.99 | 3.61 | 195,364 | 3.72 | -0.39 -9.49% |
| 12/26/18 | 3.66 | 4.13 | 3.45 | 299,134 | 4.11 | 0.50 13.85% |
| 12/24/18 | 3.75 | 3.90 | 3.59 | 90,600 | 3.61 | -0.21 -5.50% |
| 12/21/18 | 3.81 | 4.01 | 3.66 | 237,800 | 3.82 | 0.02 0.53% |
| 12/20/18 | 4.20 | 4.27 | 3.72 | 273,184 | 3.80 | -0.33 -7.99% |
| 12/19/18 | 4.43 | 4.75 | 4.13 | 129,643 | 4.13 | -0.30 -6.77% |
| 12/18/18 | 5.15 | 5.15 | 4.41 | 248,647 | 4.43 | -0.74 -14.31% |
| 12/17/18 | 5.42 | 5.48 | 5.14 | 117,161 | 5.17 | -0.29 -5.31% |
| 12/14/18 | 5.86 | 6.25 | 5.33 | 109,600 | 5.46 | -0.47 -7.93% |
| 12/13/18 | 6.23 | 6.23 | 5.76 | 189,564 | 5.93 | -0.24 -3.89% |
| 12/12/18 | 6.16 | 6.24 | 6.04 | 139,550 | 6.17 | 0.09 1.48% |
| 12/11/18 | 6.13 | 6.21 | 5.92 | 171,354 | 6.08 | 0.01 0.16% |
| 12/10/18 | 6.01 | 6.30 | 5.85 | 255,269 | 6.07 | -0.06 -0.98% |
| 12/07/18 | 6.38 | 6.50 | 6.10 | 107,300 | 6.13 | -0.15 -2.39% |
| 12/06/18 | 6.50 | 6.51 | 6.01 | 262,098 | 6.28 | -0.26 -3.98% |
| 12/04/18 | 6.73 | 6.89 | 6.51 | 157,000 | 6.54 | -0.24 -3.54% |
| Download Data To Spreadsheet | ||||||
Lonestar Resources US Inc Stock Analysis
Rating: Buy
Total Grade: B
Analysis Breakdown
| LONE Stock Grade: | B |
| Fundamental Grade: | C |
| Quantitative Grade: | B |
| LONE Earnings | |
| Earnings Growth: | C |
| Earnings Momentum: | F |
| Earnings Surprises: | A |
| Analyst Earnings Revisions: | D |
| LONE Financial Information | |
| Sales Growth: | A |
| Operating Margin Growth: | C |
| Cash Flow: | F |
| Return on Equity: | F |
Lonestar Resources US Inc Stock: Weekly View
| This Week: | B |
|---|---|
| Last Week: | B |
| Two Weeks Ago: | B |
LONE Stock predictions, Articles, and Lonestar Resources US Inc News
- From InvestorPlace
- From the Web
-
20 Oil Stocks for an Unpredictable Second Half - May 24, 2018
With higher energy and commodity prices and other favorable market conditions in the energy sector, it's as good a time as any to load up on oil stocks! Continue…
-
5 Top Energy Stocks to Buy Right Now - May 23, 2018
Energy is one of the hottest sectors of 2018. What should you be buying? Compare Brokers.... Continue…
