Quicksilver Resources Inc $1.33

up +0.05


29/8/2014 04:01 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
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
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
Trading Center