$0.55 -0.08 (%) Quicksilver Resources Inc - NYSE

Oct. 24, 2014 | 02:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KWK historical data

Date Open High Low Close Volume
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
11/7/20132.352.462.262.293,244,067
11/6/20132.462.482.302.353,190,758
11/5/20132.182.482.182.467,156,838
11/4/20132.122.152.092.142,911,690
11/1/20132.132.142.072.102,556,804
10/31/20132.222.222.132.142,353,592
10/30/20132.212.242.162.203,197,782
10/29/20132.232.262.182.231,865,770
10/28/20132.272.302.072.212,782,644
10/25/20132.412.452.252.291,842,923
10/24/20132.412.432.372.402,360,191
10/23/20132.482.502.372.422,056,958
10/22/20132.522.572.482.511,858,500
10/21/20132.602.642.522.541,295,556
10/18/20132.572.602.502.582,176,942
10/17/20132.592.622.512.562,819,798
10/16/20132.492.642.462.604,140,523
10/15/20132.492.512.422.473,391,990
10/14/20132.472.512.442.501,363,707
10/11/20132.502.512.442.492,431,623
10/10/20132.472.542.402.492,590,396
10/9/20132.462.572.382.423,737,009
10/8/20132.462.592.412.4411,213,104
10/7/20132.282.402.232.402,493,300
10/4/20132.342.482.292.293,659,818
10/3/20132.332.362.222.353,297,887
10/2/20132.152.342.152.324,018,070
10/1/20131.952.291.942.176,260,650
9/30/20131.901.991.891.972,409,400
9/27/20131.901.981.901.931,132,373
9/26/20131.921.931.871.921,449,404
9/25/20131.941.971.901.911,787,835
9/24/20131.931.981.901.961,400,659
9/23/20131.961.961.911.951,729,902
9/20/20131.861.951.831.945,312,735
9/19/20131.881.911.831.862,539,416
9/18/20131.951.951.821.863,509,789
9/17/20131.851.941.841.913,175,731
9/16/20131.861.881.831.841,302,315
9/13/20131.801.871.771.833,679,298
9/12/20131.741.841.711.784,080,230
9/11/20131.781.791.701.712,212,762
9/10/20131.791.831.741.763,523,897
9/9/20131.691.781.691.765,329,553
9/6/20131.691.881.661.6815,489,526
9/5/20131.671.691.671.671,529,280
9/4/20131.681.691.661.671,607,105
9/3/20131.691.771.661.663,629,145
8/30/20131.671.681.661.671,537,089
8/29/20131.681.681.651.661,210,795
8/28/20131.671.681.661.661,323,990
8/27/20131.681.681.641.671,617,536
8/26/20131.681.691.651.681,557,011
8/23/20131.661.691.641.672,363,135
8/22/20131.621.671.621.641,549,245
8/21/20131.631.691.601.622,611,795
8/20/20131.621.651.601.631,218,058
8/19/20131.661.671.621.632,137,937
8/16/20131.631.671.621.661,996,997
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center