Quicksilver Resources Inc $1.37

up +0.05


21/8/2014 04:00 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
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
5/10/20132.292.392.232.381,673,074
5/9/20132.312.312.142.293,755,608
5/8/20132.422.432.302.312,974,351
5/7/20132.582.692.402.424,089,586
5/6/20132.582.692.552.672,105,267
5/3/20132.622.712.532.562,401,094
5/2/20132.502.622.412.604,566,500
5/1/20132.562.582.412.462,950,944
4/30/20132.652.672.502.522,546,168
4/29/20132.682.712.612.631,629,296
4/26/20132.722.742.552.662,638,899
4/25/20132.852.862.722.744,187,117
4/24/20132.732.842.682.792,146,668
4/23/20132.722.752.632.701,545,399
4/22/20132.632.732.572.701,759,794
4/19/20132.642.742.592.621,657,859
4/18/20132.552.712.482.633,855,165
4/17/20132.612.632.482.542,360,038
4/16/20132.562.692.382.653,844,916
4/15/20132.752.752.462.514,001,369
4/12/20132.802.932.732.804,743,158
4/11/20132.812.862.732.832,733,303
4/10/20132.652.852.652.834,402,823
4/9/20132.582.692.492.633,207,497
4/8/20132.512.622.492.553,562,938
4/5/20132.322.642.282.495,175,154
4/4/20132.402.522.342.383,762,942
4/3/20132.372.632.352.445,308,479
4/2/20132.602.622.322.387,917,149
4/1/20132.963.172.502.6019,508,109
3/28/20132.302.402.252.253,259,932
3/27/20132.392.442.262.292,656,757
3/26/20132.292.442.262.433,912,919
3/25/20132.342.612.202.224,434,990
3/22/20132.482.512.232.273,101,463
3/21/20132.532.592.452.492,877,467
3/20/20132.652.662.502.562,514,413
3/19/20132.732.762.572.613,781,232
3/18/20132.742.842.632.714,648,479
3/15/20132.842.882.542.7725,243,290
3/14/20132.152.762.142.749,757,222
3/13/20132.142.222.102.162,589,528
3/12/20132.142.222.072.153,406,600
3/11/20132.182.231.942.165,525,714
3/8/20131.912.171.842.125,726,047
3/7/20131.741.881.621.854,691,403
3/6/20131.701.821.671.673,545,832
3/5/20131.691.761.671.683,641,152
3/4/20131.761.821.691.703,170,167
3/1/20131.831.861.741.753,776,188
2/28/20131.861.941.841.862,271,673
2/27/20131.841.981.801.862,829,880
2/26/20131.751.981.651.835,034,768
2/25/20132.052.191.741.745,348,642
2/22/20132.092.131.942.003,960,317
2/21/20132.092.111.952.082,123,290
2/20/20132.212.242.082.082,748,388
2/19/20132.172.252.172.242,367,276
2/15/20132.392.412.122.174,017,425
2/14/20132.472.502.342.371,794,333
2/13/20132.382.542.382.492,170,462
2/12/20132.392.502.322.382,017,498
2/11/20132.412.462.392.411,334,136
2/8/20132.502.512.432.431,494,900
2/7/20132.642.652.472.482,370,473
2/6/20132.552.642.522.641,925,803
2/5/20132.482.662.382.563,979,964
2/4/20132.572.602.442.443,094,948
2/1/20132.762.782.572.603,390,766
1/31/20132.762.802.662.742,363,957
1/30/20132.862.932.732.763,118,287
1/29/20132.912.972.822.843,177,225
1/28/20133.093.142.892.902,531,757
1/25/20133.093.153.023.071,322,419
1/24/20133.073.143.013.061,436,897
1/23/20133.213.273.043.061,867,452
1/22/20133.103.273.053.203,261,621
Trading Center