Helix Energy Solutions Group Inc $23.10

down 0.00


22/4/2014 06:40 PM  |  NYSE : HLX  
Industries : Energy / Oil & Gas Equipment & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HLX historical data

Date Open High Low Close Volume
4/22/201424.0724.6022.6323.102,878,680
4/21/201422.6622.8722.4122.71866,667
4/17/201422.4022.9022.4022.631,259,570
4/16/201422.5622.6522.1822.39496,051
4/15/201422.1822.4221.8522.31441,747
4/14/201422.0722.3821.8322.11716,443
4/11/201421.7822.0821.5921.74599,770
4/10/201422.5822.7221.8322.00658,686
4/9/201422.6322.7222.1922.58423,002
4/8/201422.2722.6522.2122.49699,936
4/7/201422.6922.7022.0022.221,177,910
4/4/201423.6923.6922.7422.78746,098
4/3/201423.4623.6023.2223.42647,467
4/2/201423.4123.5123.2123.46880,007
4/1/201423.0323.3722.8823.36714,122
3/31/201422.9623.1222.7322.98824,280
3/28/201422.2522.7622.2022.70811,971
3/27/201422.1322.5422.0922.19923,116
3/26/201422.3722.6422.0422.06993,888
3/25/201422.2722.3822.1122.19827,795
3/24/201422.6722.7822.1122.111,014,080
3/21/201422.5623.0122.4722.651,553,530
3/20/201422.4422.7722.4122.43926,374
3/19/201422.9122.9122.4722.63789,455
3/18/201423.2223.3122.8822.96981,537
3/17/201422.9323.3022.8023.20866,198
3/14/201422.5122.8522.3822.83615,591
3/13/201423.0723.1622.3722.571,337,620
3/12/201422.9223.1422.8423.041,144,100
3/11/201423.5423.5922.9823.09769,309
3/10/201423.5223.5923.1523.49834,318
3/7/201423.8023.9023.5023.63475,459
3/6/201423.3723.7523.3423.67504,607
3/5/201423.5023.7123.2223.36651,748
3/4/201423.5923.7523.3223.571,159,750
3/3/201423.3923.6523.2323.291,281,360
2/28/201423.6123.9123.5023.64992,357
2/27/201423.5523.6823.1423.55671,187
2/26/201423.5124.1623.3423.601,396,800
2/25/201423.3023.4722.7423.461,808,380
2/24/201422.3923.6222.3823.401,571,830
2/21/201422.4822.5922.1622.201,353,280
2/20/201422.7923.1622.0122.501,381,040
2/19/201421.8722.4121.8722.27747,873
2/18/201422.3822.3821.9621.99965,470
2/14/201422.1822.2821.8322.27389,856
2/13/201421.8222.4321.7122.15948,851
2/12/201422.0122.3721.5721.681,161,270
2/11/201421.0421.7821.0221.68645,739
2/10/201420.8721.1020.5221.03936,099
2/7/201420.5920.9220.4620.91720,062
2/6/201420.1820.6120.0820.44507,231
2/5/201420.0220.1719.5420.101,233,550
2/4/201419.8720.1719.7420.021,061,740
2/3/201420.3320.4119.4419.751,321,040
1/31/201420.2420.8020.1420.39568,216
1/30/201420.7120.8320.4120.69723,858
1/29/201420.9721.0020.4220.52703,126
1/28/201420.7721.0920.6721.09692,211
1/27/201421.0521.1820.7020.77923,495
1/24/201421.8621.8620.9021.101,815,880
1/23/201422.7622.8722.0322.11980,329
1/22/201422.7223.0122.6222.90625,035
1/21/201422.3622.7022.1922.60531,703
1/17/201421.9022.1921.9022.06488,517
1/16/201422.2122.3121.6321.93855,949
1/15/201422.1022.3921.8422.211,170,360
1/14/201422.1322.4122.0622.12729,536
1/13/201422.6622.7622.0122.08693,025
1/10/201422.5622.9522.3622.77549,903
1/9/201422.2422.6322.1122.53773,588
1/8/201422.7722.8021.9522.21590,294
1/7/201422.6722.8222.4722.80434,874
1/6/201422.8223.0422.5022.66756,529
1/3/201422.8122.9522.4422.77593,192
1/2/201423.0023.1322.4822.84668,541
12/31/201323.2323.4922.9623.18723,413
12/30/201323.4323.6423.0523.21538,347
12/27/201323.3423.5423.2323.36320,009
12/26/201323.5423.6523.1823.20482,822
12/24/201322.9123.5122.8923.45246,444
12/23/201323.2523.3422.8422.89447,968
12/20/201323.1623.4823.0023.10958,493
12/19/201323.2423.4422.9423.11505,277
12/18/201323.5123.5422.9823.37544,150
12/17/201323.4323.5623.2223.48611,626
12/16/201323.3523.8323.2223.47913,277
12/13/201322.4123.5022.2223.391,380,090
12/12/201321.5921.9821.5121.83584,662
12/11/201322.5422.5421.5321.62651,633
12/10/201322.6123.1022.4622.51875,775
12/9/201322.4422.7422.4022.59713,859
12/6/201323.0023.0722.4222.56769,367
12/5/201322.4922.8322.2522.61914,028
12/4/201321.9322.5621.8322.49977,070
12/3/201321.8722.5221.8322.03847,623
12/2/201322.2322.5521.9622.02651,804
11/29/201322.1822.4422.0422.21321,992
11/27/201321.6122.3921.5322.141,026,730
11/26/201321.4421.7321.3321.72746,273
Trading Center