Quicksilver Resources Inc $1.19

down 0.00


26/8/2014 04:00 PM  |  NYSE : KWK  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KWK historical data

Date Open High Low Close Volume
4/3/20142.852.872.682.742,764,218
4/2/20142.552.852.532.834,652,232
4/1/20142.622.662.502.563,436,322
3/31/20142.662.742.582.632,589,475
3/28/20142.632.772.622.662,985,427
3/27/20142.432.692.432.624,171,303
3/26/20142.532.552.432.431,692,080
3/25/20142.422.552.422.472,421,272
3/24/20142.652.662.392.404,542,960
3/21/20142.702.862.592.6313,051,380
3/20/20142.452.692.422.682,815,461
3/19/20142.502.512.392.503,024,286
3/18/20142.492.492.392.475,202,130
3/17/20142.652.682.472.494,947,488
3/14/20142.742.812.532.665,850,323
3/13/20142.792.852.622.774,504,867
3/12/20142.912.932.772.792,952,828
3/11/20142.953.002.832.933,410,134
3/10/20142.912.922.812.913,065,905
3/7/20142.962.972.812.845,117,652
3/6/20143.073.082.932.973,674,164
3/5/20143.283.302.973.097,423,486
3/4/20143.303.423.283.313,096,119
3/3/20143.283.303.213.261,737,836
2/28/20143.313.363.243.271,648,159
2/27/20143.323.353.213.342,433,160
2/26/20143.323.423.223.253,143,023
2/25/20143.493.513.363.372,395,443
2/24/20143.503.553.443.514,561,945
2/21/20143.593.673.393.463,783,273
2/20/20143.503.613.443.583,980,422
2/19/20143.333.523.303.484,344,511
2/18/20143.273.353.203.322,417,687
2/14/20143.243.313.233.252,038,916
2/13/20143.223.283.123.272,919,212
2/12/20143.323.323.203.231,630,345
2/11/20143.263.373.223.223,054,998
2/10/20143.273.313.213.252,295,724
2/7/20143.383.393.233.293,475,669
2/6/20143.403.493.313.394,171,596
2/5/20143.353.423.223.354,713,273
2/4/20143.113.383.093.326,432,300
2/3/20143.113.193.043.104,119,621
1/31/20143.153.213.103.113,916,508
1/30/20143.183.273.083.222,453,627
1/29/20143.183.263.043.163,002,664
1/28/20143.083.233.053.162,231,429
1/27/20143.233.232.923.104,039,997
1/24/20143.193.283.073.223,764,970
1/23/20143.233.253.113.202,413,961
1/22/20143.103.263.093.233,300,182
1/21/20143.043.092.883.063,512,855
1/17/20143.003.062.943.021,420,156
1/16/20143.003.082.993.023,369,153
1/15/20143.013.042.952.981,876,751
1/14/20142.883.002.822.981,937,111
1/13/20143.003.042.772.854,409,164
1/10/20142.983.002.902.942,527,422
1/9/20143.163.182.912.998,812,296
1/8/20143.113.183.113.152,757,094
1/7/20143.193.283.103.124,425,317
1/6/20143.323.363.133.185,556,100
1/3/20143.503.543.273.356,911,778
1/2/20143.123.463.093.417,073,789
12/31/20133.093.153.003.073,453,634
12/30/20133.053.163.003.054,206,029
12/27/20132.963.012.872.971,450,359
12/26/20133.033.082.882.932,289,684
12/24/20133.003.082.983.051,778,528
12/23/20132.733.052.712.983,551,114
12/20/20132.722.802.632.7210,112,381
12/19/20132.632.812.632.686,670,983
12/18/20132.592.802.582.662,769,363
12/17/20132.712.752.572.614,241,994
12/16/20132.832.862.722.733,759,046
12/13/20132.972.992.822.853,225,395
12/12/20132.723.172.702.956,944,653
12/11/20132.942.952.712.783,928,166
12/10/20133.053.092.942.961,810,951
12/9/20132.993.082.973.061,650,241
12/6/20133.033.052.963.001,356,983
12/5/20133.023.042.942.992,387,362
12/4/20133.103.113.003.042,566,944
12/3/20132.963.082.943.072,651,206
12/2/20132.913.012.902.972,198,756
11/29/20132.943.002.872.921,312,533
11/27/20132.983.072.852.913,597,900
11/26/20132.873.092.822.964,252,560
11/25/20132.722.902.632.853,118,823
11/22/20132.822.902.692.715,092,139
11/21/20132.632.882.622.805,732,142
11/20/20132.502.722.472.624,901,064
11/19/20132.452.492.382.482,051,568
11/18/20132.422.502.362.431,617,309
11/15/20132.392.452.382.431,341,522
11/14/20132.362.462.322.402,434,366
11/13/20132.362.502.312.363,037,236
11/12/20132.352.382.292.372,244,138
11/11/20132.352.392.302.351,608,824
11/8/20132.302.392.262.352,293,269
Trading Center