QUICKSILVER RESOURCES $1.82

down -0.11


19/6/2013 04:19 PM  |  NYSE : KWK  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

KWK historical data

Date Open High Low Close Volume
6/19/2013 1.95 2.04 1.82 1.82 66716
6/18/2013 1.94 1.97 1.91 1.93 21825
6/17/2013 2.02 2.05 1.91 1.93 31597
6/14/2013 2.07 2.18 1.95 1.95 32801
6/13/2013 2.08 2.12 2.03 2.09 20345
6/12/2013 2.18 2.25 2.08 2.12 15901
6/11/2013 2.26 2.28 2.18 2.19 14760
6/10/2013 2.24 2.31 2.16 2.29 22157
6/7/2013 2.04 2.27 2.00 2.22 30767
6/6/2013 2.05 2.13 1.91 2.03 44000
6/5/2013 2.23 2.24 2.02 2.05 44078
6/4/2013 2.28 2.33 2.23 2.23 11842
6/3/2013 2.22 2.35 2.22 2.31 25126
5/31/2013 2.32 2.37 2.22 2.22 22415
5/30/2013 2.38 2.42 2.32 2.35 18136
5/29/2013 2.44 2.52 2.38 2.40 18296
5/28/2013 2.58 2.64 2.45 2.49 30066
5/24/2013 2.31 2.54 2.28 2.54 47998
5/23/2013 2.21 2.36 2.20 2.29 216083
5/22/2013 2.33 2.41 2.23 2.24 31987
5/21/2013 2.25 2.42 2.22 2.31 36100
5/20/2013 2.23 2.33 2.20 2.23 42309
5/17/2013 2.20 2.28 2.06 2.25 73669
5/16/2013 2.30 2.34 2.23 2.27 21115
5/15/2013 2.40 2.44 2.26 2.30 24667
5/14/2013 2.36 2.43 2.33 2.39 19758
5/13/2013 2.36 2.44 2.30 2.35 17046
5/10/2013 2.29 2.39 2.23 2.38 16731
5/9/2013 2.31 2.31 2.14 2.29 37525
5/8/2013 2.42 2.43 2.30 2.31 29743
5/7/2013 2.58 2.69 2.40 2.42 40886
5/6/2013 2.58 2.69 2.55 2.67 21053
5/3/2013 2.62 2.71 2.53 2.56 24011
5/2/2013 2.50 2.62 2.41 2.60 45659
5/1/2013 2.56 2.58 2.41 2.46 29510
4/30/2013 2.65 2.67 2.50 2.52 25459
4/29/2013 2.68 2.71 2.61 2.63 16293
4/26/2013 2.72 2.74 2.55 2.66 26385
4/25/2013 2.85 2.86 2.72 2.74 41871
4/24/2013 2.73 2.84 2.68 2.79 21467
4/23/2013 2.72 2.75 2.63 2.70 15454
4/22/2013 2.63 2.73 2.57 2.70 17597
4/19/2013 2.64 2.74 2.59 2.62 16579
4/18/2013 2.55 2.71 2.48 2.63 38551
4/17/2013 2.61 2.63 2.48 2.54 23601
4/16/2013 2.56 2.69 2.38 2.65 38449
4/15/2013 2.75 2.75 2.46 2.51 40007
4/12/2013 2.80 2.93 2.73 2.80 47432
4/11/2013 2.81 2.86 2.73 2.83 27334
4/10/2013 2.65 2.85 2.65 2.83 43993
4/9/2013 2.58 2.69 2.49 2.63 32055
4/8/2013 2.51 2.62 2.49 2.55 35630
4/5/2013 2.32 2.64 2.28 2.49 51751
4/4/2013 2.40 2.52 2.34 2.38 37630
4/3/2013 2.37 2.63 2.35 2.44 53085
4/2/2013 2.60 2.62 2.32 2.38 79172
4/1/2013 2.96 3.17 2.50 2.60 195082
3/28/2013 2.30 2.40 2.25 2.25 32595
3/27/2013 2.39 2.44 2.26 2.29 26568
3/26/2013 2.29 2.44 2.26 2.43 39130
3/25/2013 2.34 2.61 2.20 2.22 44350
3/22/2013 2.48 2.51 2.23 2.27 30004
3/21/2013 2.53 2.59 2.45 2.49 28775
3/20/2013 2.65 2.66 2.50 2.56 25145
3/19/2013 2.73 2.76 2.57 2.61 37813
3/18/2013 2.74 2.84 2.63 2.71 46485
3/15/2013 2.84 2.88 2.54 2.77 252157
3/14/2013 2.15 2.76 2.14 2.74 97559
3/13/2013 2.14 2.22 2.10 2.16 25896
3/12/2013 2.14 2.22 2.07 2.15 34059
3/11/2013 2.18 2.23 1.94 2.16 55258
3/8/2013 1.91 2.17 1.84 2.12 57261
3/7/2013 1.74 1.88 1.62 1.85 46915
3/6/2013 1.70 1.82 1.67 1.67 35459
3/5/2013 1.69 1.76 1.67 1.68 36411
3/4/2013 1.76 1.82 1.69 1.70 31692
3/1/2013 1.83 1.86 1.74 1.75 37762
2/28/2013 1.86 1.94 1.84 1.86 22717
2/27/2013 1.84 1.98 1.80 1.86 28299
2/26/2013 1.75 1.98 1.65 1.83 50348
2/25/2013 2.05 2.19 1.74 1.74 53487
2/22/2013 2.09 2.13 1.94 2.00 39604
2/21/2013 2.09 2.11 1.95 2.08 21233
2/20/2013 2.21 2.24 2.08 2.08 27484
2/19/2013 2.17 2.25 2.17 2.24 23673
2/15/2013 2.39 2.41 2.12 2.17 40175
2/14/2013 2.47 2.50 2.34 2.37 17944
2/13/2013 2.38 2.54 2.38 2.49 21705
2/12/2013 2.39 2.50 2.32 2.38 20175
2/11/2013 2.41 2.46 2.39 2.41 13342
2/8/2013 2.50 2.51 2.43 2.43 14949
2/7/2013 2.64 2.65 2.47 2.48 23705
2/6/2013 2.55 2.64 2.52 2.64 19259
2/5/2013 2.48 2.66 2.38 2.56 39800
2/4/2013 2.57 2.60 2.44 2.44 30887
2/1/2013 2.76 2.78 2.57 2.60 33901
1/31/2013 2.76 2.80 2.66 2.74 23360
1/30/2013 2.86 2.93 2.73 2.76 31183
1/29/2013 2.91 2.97 2.82 2.84 31763
1/28/2013 3.09 3.14 2.89 2.90 25318
Marketplace
Trading Center