$0.27 0.00 (%) Quicksilver Resources Inc - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KWK historical data

Date Open High Low Close Volume
12/19/20140.350.360.270.2725,585,380
12/18/20140.390.400.300.348,379,134
12/17/20140.290.370.270.379,738,617
12/16/20140.300.300.260.288,909,405
12/15/20140.320.320.280.283,985,580
12/12/20140.320.330.280.304,982,353
12/11/20140.360.370.310.322,360,595
12/10/20140.360.380.330.334,476,127
12/9/20140.310.400.310.385,450,056
12/8/20140.390.390.310.316,999,150
12/5/20140.420.440.390.403,033,543
12/4/20140.460.470.420.433,240,725
12/3/20140.480.490.420.472,687,227
12/2/20140.500.530.410.477,330,618
12/1/20140.420.500.370.4510,440,684
11/28/20140.500.540.300.307,242,235
11/26/20140.580.600.530.543,649,039
11/25/20140.620.660.580.593,835,160
11/24/20140.660.680.620.622,807,044
11/21/20140.630.690.620.653,396,920
11/20/20140.600.630.600.622,699,798
11/19/20140.610.650.590.621,374,150
11/18/20140.550.650.550.643,324,550
11/17/20140.640.650.550.562,850,269
11/14/20140.600.650.590.652,392,345
11/13/20140.560.650.560.602,107,686
11/12/20140.620.620.550.552,724,326
11/11/20140.570.640.540.623,386,286
11/10/20140.700.720.520.556,158,779
11/7/20140.500.920.480.805,041,330
11/6/20140.520.520.470.521,177,336
11/5/20140.500.530.470.524,858,825
11/4/20140.540.550.480.482,995,087
11/3/20140.580.580.500.501,921,084
10/31/20140.520.560.450.552,820,205
10/30/20140.560.580.460.482,520,908
10/29/20140.540.580.510.561,393,484
10/28/20140.520.570.490.562,601,792
10/27/20140.560.580.480.511,505,452
10/24/20140.650.660.540.563,106,439
10/23/20140.630.690.570.623,806,356
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center