$0.70 +0.12 (%) Quicksilver Resources Inc - NYSE

Oct. 21, 2014 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KWK historical data

Date Open High Low Close Volume
5/29/20142.502.552.432.522,022,364
5/28/20142.382.532.372.502,477,770
5/27/20142.312.422.282.392,241,533
5/23/20142.452.472.302.312,176,267
5/22/20142.482.522.402.401,714,320
5/21/20142.442.532.432.491,942,360
5/20/20142.492.522.402.443,288,243
5/19/20142.582.612.462.502,190,824
5/16/20142.572.582.492.571,268,648
5/15/20142.582.632.462.592,837,382
5/14/20142.662.692.562.601,915,274
5/13/20142.732.772.622.711,996,094
5/12/20142.762.802.702.751,880,039
5/9/20142.352.792.342.794,394,481
5/8/20142.702.702.402.445,971,017
5/7/20142.802.852.552.607,364,466
5/6/20142.993.062.732.818,101,897
5/5/20143.373.403.123.243,326,999
5/2/20143.313.403.273.331,623,780
5/1/20143.263.303.153.302,197,811
4/30/20143.253.293.093.264,188,374
4/29/20143.283.533.233.299,196,732
4/28/20143.093.293.063.2811,136,576
4/25/20142.933.142.883.076,666,722
4/24/20143.083.082.952.962,572,890
4/23/20143.103.103.013.012,679,582
4/22/20143.173.183.063.111,766,943
4/21/20143.053.183.003.152,564,532
4/17/20142.923.092.903.053,602,774
4/16/20142.882.922.852.911,966,594
4/15/20142.842.932.772.882,168,269
4/14/20142.782.862.732.831,868,865
4/11/20142.672.902.672.762,663,595
4/10/20142.762.802.662.742,391,339
4/9/20142.952.952.712.762,793,122
4/8/20142.712.952.712.933,158,742
4/7/20142.702.772.592.661,763,913
4/4/20142.672.752.632.671,988,113
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
Trading Center