$0.60 -0.03 (%) Quicksilver Resources Inc - NYSE

Oct. 23, 2014 | 11:15 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KWK historical data

Date Open High Low Close Volume
10/22/20140.750.760.630.635,387,364
10/21/20140.630.720.600.726,770,363
10/20/20140.520.580.480.583,969,159
10/17/20140.430.530.420.483,099,840
10/16/20140.360.460.360.453,255,873
10/15/20140.390.420.360.413,506,949
10/14/20140.400.440.380.394,075,295
10/13/20140.460.460.400.402,918,277
10/10/20140.430.490.390.442,181,125
10/9/20140.420.470.400.433,545,975
10/8/20140.500.500.410.484,155,323
10/7/20140.520.550.470.474,550,880
10/6/20140.520.550.510.521,976,471
10/3/20140.570.580.510.513,138,356
10/2/20140.550.570.520.543,067,009
10/1/20140.610.630.550.553,229,532
9/30/20140.590.680.590.603,448,977
9/29/20140.610.650.510.594,640,009
9/26/20140.880.880.620.6411,650,375
9/25/20140.940.940.880.901,424,468
9/24/20140.960.960.870.943,004,633
9/23/20140.920.970.870.974,238,739
9/22/20141.021.050.900.923,791,706
9/19/20141.001.130.971.0417,884,098
9/18/20141.051.130.950.974,516,030
9/17/20141.001.101.001.044,492,018
9/16/20140.991.040.951.012,613,419
9/15/20140.921.010.850.943,749,855
9/12/20141.031.070.900.915,541,579
9/11/20141.071.091.031.034,611,952
9/10/20141.111.131.061.072,456,120
9/9/20141.151.171.091.112,239,240
9/8/20141.191.191.111.162,341,353
9/5/20141.131.211.111.183,071,981
9/4/20141.241.261.101.114,019,483
9/3/20141.271.311.211.243,460,916
9/2/20141.341.341.221.243,648,759
8/29/20141.301.361.271.332,520,189
8/28/20141.321.341.241.282,149,353
8/27/20141.231.361.231.307,435,451
8/26/20141.181.211.171.191,451,791
8/25/20141.321.371.181.223,180,208
8/22/20141.391.421.281.322,422,724
8/21/20141.331.391.321.372,312,328
8/20/20141.281.351.251.323,665,164
8/19/20141.171.301.141.263,280,549
8/18/20141.191.201.101.142,500,514
8/15/20141.161.221.031.175,025,718
8/14/20141.191.241.091.113,603,159
8/13/20141.241.251.051.166,907,506
8/12/20141.321.331.181.215,524,382
8/11/20141.281.361.261.304,734,953
8/8/20141.491.501.271.287,428,204
8/7/20141.621.621.371.414,749,027
8/6/20141.421.621.421.574,078,874
8/5/20141.691.691.391.509,184,003
8/4/20141.761.781.661.785,408,541
8/1/20141.901.901.791.801,824,355
7/31/20141.921.931.881.881,892,180
7/30/20142.002.051.911.931,951,386
7/29/20141.871.951.871.931,641,775
7/28/20142.042.071.811.884,514,538
7/25/20142.112.132.022.031,620,309
7/24/20142.062.122.062.102,621,005
7/23/20142.112.122.042.073,563,142
7/22/20142.012.102.002.081,110,783
7/21/20142.062.081.972.011,107,813
7/18/20142.012.072.012.061,273,721
7/17/20142.122.182.002.012,290,067
7/16/20142.282.312.112.112,734,582
7/15/20142.382.402.232.262,403,924
7/14/20142.352.362.272.361,833,287
7/11/20142.392.402.322.321,515,402
7/10/20142.392.442.352.381,931,629
7/9/20142.492.492.412.421,643,153
7/8/20142.532.532.442.471,717,607
7/7/20142.552.552.442.522,359,986
7/3/20142.582.632.542.561,007,894
7/2/20142.592.632.502.561,419,285
7/1/20142.642.682.542.582,374,398
6/30/20142.592.672.532.671,745,873
6/27/20142.612.672.552.582,375,519
6/26/20142.612.662.592.631,692,270
6/25/20142.592.742.592.622,282,163
6/24/20142.742.782.542.614,761,698
6/23/20143.023.122.752.765,631,263
6/20/20142.963.282.862.9533,998,117
6/19/20142.743.002.732.976,782,662
6/18/20142.592.842.522.755,459,251
6/17/20142.382.652.382.609,666,809
6/16/20142.462.552.382.393,627,582
6/13/20142.402.532.372.465,061,643
6/12/20142.392.542.312.384,737,160
6/11/20142.432.482.382.401,577,698
6/10/20142.492.492.422.46998,539
6/9/20142.482.532.452.491,512,191
6/6/20142.502.532.462.501,395,692
6/5/20142.592.592.402.502,125,273
6/4/20142.402.592.402.492,762,292
6/3/20142.342.422.312.411,678,701
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center