Quicksilver Resources Inc $2.05

up +0.04


22/7/2014 01:00 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
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
8/15/20131.621.691.611.644,153,538
8/14/20131.651.671.621.621,314,665
8/13/20131.651.691.611.653,294,009
8/12/20131.621.661.591.652,267,296
8/9/20131.681.701.651.653,118,399
8/8/20131.661.701.641.656,164,726
8/7/20131.611.701.611.644,352,267
8/6/20131.661.701.581.617,395,410
8/5/20131.561.571.511.511,390,433
8/2/20131.561.621.501.561,731,226
8/1/20131.471.561.441.552,212,277
7/31/20131.551.561.451.452,638,175
7/30/20131.551.551.501.531,468,071
7/29/20131.581.581.521.571,851,476
7/26/20131.591.621.551.57941,067
7/25/20131.551.631.551.601,490,892
7/24/20131.551.661.551.583,041,034
7/23/20131.651.681.531.574,239,143
7/22/20131.701.711.621.652,928,198
7/19/20131.751.751.661.683,534,503
7/18/20131.691.791.671.753,668,996
7/17/20131.701.751.651.673,287,533
7/16/20131.651.691.601.691,741,483
7/15/20131.711.721.641.651,524,654
7/12/20131.741.751.681.691,287,639
7/11/20131.701.741.671.731,806,737
7/10/20131.601.711.601.672,100,591
7/9/20131.661.681.591.611,941,529
7/8/20131.661.691.631.642,127,538
7/5/20131.731.741.631.651,818,810
7/3/20131.731.741.671.681,445,097
7/2/20131.691.771.681.733,992,386
7/1/20131.681.741.661.671,890,737
6/28/20131.671.691.621.683,758,301
6/27/20131.671.741.631.653,183,573
6/26/20131.801.801.661.682,393,983
6/25/20131.761.811.681.812,404,665
6/24/20131.741.801.531.714,003,277
6/21/20131.691.841.631.826,186,173
6/20/20131.781.791.621.719,460,722
6/19/20131.952.041.821.826,671,602
6/18/20131.941.971.911.932,182,464
6/17/20132.022.051.911.933,159,701
6/14/20132.072.181.951.953,280,038
6/13/20132.082.122.032.092,034,445
6/12/20132.182.252.082.121,590,064
6/11/20132.262.282.182.191,475,920
6/10/20132.242.312.162.292,215,714
6/7/20132.042.272.002.223,076,653
6/6/20132.052.131.912.034,399,987
6/5/20132.232.242.022.054,407,743
6/4/20132.282.332.232.231,184,836
6/3/20132.222.352.222.312,513,914
5/31/20132.322.372.222.222,241,460
5/30/20132.382.422.322.351,813,549
5/29/20132.442.522.382.401,829,682
5/28/20132.582.642.452.493,006,899
5/24/20132.312.542.282.544,801,689
5/23/20132.212.362.202.2921,608,247
5/22/20132.332.412.232.243,198,644
5/21/20132.252.422.222.313,609,954
5/20/20132.232.332.202.234,230,880
5/17/20132.202.282.062.257,367,265
5/16/20132.302.342.232.272,111,489
5/15/20132.402.442.262.302,466,638
5/14/20132.362.432.332.391,975,889
5/13/20132.362.442.302.351,704,582
Trading Center