$0.27 -0.07 (%) 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
3/17/201015.6216.1515.6215.742,850,500
3/16/201015.6315.7315.3915.562,713,400
3/15/201015.4715.6214.9715.492,394,200
3/12/201015.4015.5113.4315.512,344,500
3/11/201015.4315.4315.1515.321,636,400
3/10/201015.2515.4915.1115.452,557,100
3/9/201015.0415.4515.0315.261,291,400
3/8/201015.6415.7115.1015.262,540,400
3/5/201015.7015.8715.4915.602,542,900
3/4/201015.9116.1115.3915.562,915,600
3/3/201015.8016.1215.7215.912,160,000
3/2/201015.5816.0115.5815.753,555,400
3/1/201014.5015.8014.4315.456,601,900
2/26/201014.4714.9814.3614.925,609,600
2/25/201013.5114.2213.3414.223,277,800
2/24/201013.8814.0913.7113.841,978,900
2/23/201014.3514.4113.7813.782,746,900
2/22/201015.0815.0814.3514.412,993,000
2/19/201014.8915.1114.5414.964,640,600
2/18/201014.5514.9414.4714.912,205,500
2/17/201014.5514.7814.2714.581,281,500
2/16/201014.5014.6814.3714.482,068,200
2/12/201013.8914.3113.6614.252,000,700
2/11/201013.9914.3213.8614.161,434,900
2/10/201014.1014.1813.5714.021,593,800
2/9/201013.8914.1313.6413.992,395,200
2/8/201013.5514.0713.2613.613,752,000
2/5/201014.0014.0012.8213.514,356,500
2/4/201014.5314.5313.7513.873,680,500
2/3/201014.5514.8514.4314.782,904,600
2/2/201014.0414.6913.7114.662,613,800
2/1/201013.5314.0813.4313.962,251,100
1/29/201014.1714.6213.2113.293,709,000
1/28/201013.5814.4013.3514.047,925,100
1/27/201013.5613.8413.1713.502,506,100
1/26/201014.0114.2013.5213.623,660,500
1/25/201014.4014.6013.9114.154,873,100
1/22/201014.3814.8114.0614.142,355,000
1/21/201015.1715.4714.4414.442,929,000
1/20/201015.3215.4714.9715.182,165,100
1/19/201015.5415.7115.2415.671,942,200
1/15/201015.7615.8515.3515.632,377,300
1/14/201015.5716.1615.4915.811,644,700
1/13/201015.4415.6014.9515.571,543,900
1/12/201015.5315.5315.1715.312,023,300
1/11/201016.4616.5915.6515.783,052,200
1/8/201015.7916.2715.5816.242,557,700
1/7/201015.8315.9915.5715.951,940,600
1/6/201015.9516.1115.7815.971,716,400
1/5/201015.8216.1815.7216.001,608,300
1/4/201015.5416.0015.4715.883,094,500
12/31/200915.3215.5714.9815.011,596,900
12/30/200915.5415.5715.0315.311,569,000
12/29/200916.0316.1315.5015.661,714,400
12/28/200916.1916.2615.7915.991,148,100
12/24/200915.9116.1315.7016.02952,500
12/23/200915.7516.0815.5915.941,608,900
12/22/200915.4215.7515.4215.562,214,500
12/21/200915.3215.5715.2315.503,279,200
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center