Quicksilver Resources Inc $2.88

up +0.05


15/4/2014 06:40 PM  |  NYSE : KWK  
Industries : Energy / Independent Oil & Gas
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KWK historical data

Date Open High Low Close Volume
1/28/20133.093.142.892.902,531,760
1/25/20133.093.153.023.071,322,420
1/24/20133.073.143.013.061,436,900
1/23/20133.213.273.043.061,867,450
1/22/20133.103.273.053.203,261,620
1/18/20132.953.102.943.102,290,380
1/17/20132.953.012.882.942,202,880
1/16/20133.083.082.912.931,875,360
1/15/20132.953.082.943.082,193,740
1/14/20132.913.012.882.961,975,480
1/11/20132.973.012.872.931,574,740
1/10/20132.852.972.822.931,975,810
1/9/20133.033.082.802.813,493,370
1/8/20132.873.052.802.993,444,560
1/7/20132.832.882.802.881,433,560
1/4/20132.732.862.712.852,637,420
1/3/20132.962.962.712.833,045,300
1/2/20133.023.032.832.932,553,610
12/31/20122.712.872.622.863,433,990
12/28/20122.922.982.712.733,119,750
12/27/20123.113.112.902.962,193,630
12/26/20123.153.203.093.101,297,270
12/24/20123.333.373.113.121,538,630
12/21/20123.383.463.243.395,944,780
12/20/20123.463.503.343.451,942,230
12/19/20123.403.493.333.461,340,980
12/18/20123.453.573.323.402,550,560
12/17/20123.233.373.223.371,742,640
12/14/20123.363.413.233.241,665,840
12/13/20123.423.443.333.382,255,650
12/12/20123.213.483.213.403,523,150
12/11/20123.093.213.073.173,145,610
12/10/20123.243.243.073.082,652,260
12/7/20123.253.323.223.261,555,250
12/6/20123.203.373.183.233,905,540
12/5/20123.123.303.103.193,502,800
12/4/20123.143.183.103.121,577,210
12/3/20123.183.203.053.151,402,970
11/30/20123.163.203.103.171,709,820
11/29/20123.153.243.093.111,992,130
11/28/20123.143.173.053.111,814,080
11/27/20123.193.303.153.191,561,980
11/26/20123.143.243.103.201,457,900
11/23/20123.123.163.093.16496,039
11/21/20123.143.183.023.091,259,070
11/20/20122.953.182.953.132,339,480
11/19/20123.053.082.922.981,659,800
11/16/20122.673.092.662.994,698,950
11/15/20122.722.792.622.683,329,550
11/14/20122.912.922.712.713,416,420
11/13/20122.883.022.842.892,243,050
11/12/20123.013.052.872.912,857,140
11/9/20122.863.182.803.054,240,220
11/8/20123.003.042.872.893,062,800
11/7/20123.263.262.883.047,668,310
11/6/20123.643.703.183.3610,353,300
11/5/20123.823.973.713.712,481,820
11/2/20124.074.093.803.822,142,900
11/1/20123.894.053.814.032,288,400
10/31/20123.883.943.713.872,301,230
10/26/20123.783.893.683.862,204,730
10/25/20123.923.973.733.782,457,190
10/24/20124.084.103.863.873,113,430
10/23/20124.224.274.014.053,496,960
10/22/20124.624.624.254.282,681,910
10/19/20124.714.714.544.592,367,500
10/18/20124.704.754.574.712,467,220
10/17/20124.744.794.574.701,925,920
10/16/20124.734.764.564.682,149,440
10/15/20124.904.964.484.733,897,600
10/12/20124.744.914.624.842,858,380
10/11/20124.604.904.514.753,051,110
10/10/20124.594.664.404.542,436,630
10/9/20124.484.814.364.593,345,790
10/8/20124.184.394.164.371,855,910
10/5/20124.374.474.164.193,042,480
10/4/20124.184.364.144.332,185,760
10/3/20124.144.184.004.152,628,370
10/2/20124.224.304.074.141,630,900
10/1/20124.124.324.124.192,725,720
9/28/20124.234.314.084.093,084,760
9/27/20124.084.394.084.283,022,270
9/26/20124.124.223.944.042,414,580
9/25/20124.224.294.104.122,794,020
9/24/20124.034.444.034.213,994,640
9/21/20124.104.194.054.113,579,970
9/20/20124.004.143.954.052,573,240
9/19/20123.924.043.834.041,887,770
9/18/20124.244.253.783.934,560,450
9/17/20124.444.494.224.262,104,370
9/14/20124.284.494.254.496,408,360
9/13/20124.074.264.054.254,984,240
9/12/20124.044.133.944.073,091,710
9/11/20123.894.043.764.027,793,260
9/10/20123.924.043.813.853,615,540
9/7/20123.743.963.723.922,695,010
9/6/20123.563.803.523.743,213,030
9/5/20123.323.593.323.543,065,510
9/4/20123.423.443.283.322,652,890
8/31/20123.533.543.363.402,582,300
Trading Center