Quicksilver Resources Inc $2.91

down 0.00


16/4/2014 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
8/31/20123.533.543.363.402,582,300
8/30/20123.613.633.383.483,188,190
8/29/20123.793.843.593.614,737,820
8/28/20123.593.803.583.794,460,540
8/27/20123.633.723.573.572,056,550
8/24/20123.713.733.583.622,312,890
8/23/20123.923.953.683.703,024,670
8/22/20123.943.983.853.912,409,260
8/21/20124.094.203.883.955,721,160
8/20/20124.174.204.034.081,850,470
8/17/20124.304.314.034.181,762,220
8/16/20124.184.274.084.211,964,050
8/15/20124.014.183.984.153,568,720
8/14/20124.114.133.954.014,825,610
8/13/20124.634.644.024.098,968,090
8/10/20124.684.834.504.586,430,430
8/9/20124.674.864.594.742,745,360
8/8/20124.674.984.564.682,988,100
8/7/20124.324.694.234.672,983,320
8/6/20124.404.524.284.302,622,600
8/3/20124.434.584.284.381,842,550
8/2/20124.634.634.284.294,356,450
8/1/20124.636.054.414.7610,103,700
7/31/20124.744.964.474.522,623,400
7/30/20124.785.034.744.751,957,140
7/27/20124.534.824.444.791,614,270
7/26/20123.984.593.984.502,119,980
7/25/20124.494.574.274.461,698,270
7/24/20124.854.854.444.491,831,640
7/23/20124.674.864.434.813,241,290
7/20/20124.704.884.574.801,622,560
7/19/20124.724.864.674.751,585,550
7/18/20124.664.854.514.712,121,650
7/17/20124.724.964.504.674,123,060
7/16/20125.065.084.634.673,826,910
7/13/20125.245.305.005.053,112,240
7/12/20125.405.415.125.172,828,730
7/11/20125.365.545.205.463,428,630
7/10/20125.545.655.205.293,299,320
7/9/20125.565.735.385.512,250,860
7/6/20125.515.755.365.562,703,100
7/5/20125.725.865.435.602,644,440
7/3/20125.465.775.425.763,148,110
7/2/20125.475.625.135.433,470,500
6/29/20125.445.605.295.426,481,860
6/28/20125.015.654.995.239,814,020
6/27/20124.395.134.385.066,764,740
6/26/20124.104.383.994.353,643,470
6/25/20123.914.213.904.133,480,200
6/22/20123.844.063.774.0514,023,100
6/21/20123.743.963.613.806,773,840
6/20/20123.683.793.493.745,185,030
6/19/20123.523.753.393.704,375,310
6/18/20123.353.463.243.433,427,910
6/15/20123.263.433.183.375,502,770
6/14/20123.043.302.933.277,324,920
6/13/20123.283.282.983.096,323,310
6/12/20123.543.593.293.295,980,340
6/11/20123.633.723.483.523,119,670
6/8/20123.813.813.523.586,000,120
6/7/20124.084.123.723.814,326,920
6/6/20123.994.203.923.984,044,710
6/5/20124.014.213.873.893,966,250
6/4/20124.054.113.774.044,358,980
6/1/20124.324.344.004.024,254,330
5/31/20124.244.554.134.474,381,820
5/30/20124.494.494.164.296,627,840
5/29/20124.304.674.304.5614,966,200
5/25/20124.274.394.204.241,785,400
5/24/20124.534.634.154.273,606,170
5/23/20124.304.534.054.493,975,200
5/22/20124.444.704.344.374,525,400
5/21/20124.184.514.154.453,617,240
5/18/20124.144.314.064.193,543,580
5/17/20124.184.334.064.102,570,920
5/16/20124.154.474.154.192,780,810
5/15/20124.294.414.144.184,246,970
5/14/20124.274.394.154.313,330,880
5/11/20124.224.534.134.363,279,010
5/10/20124.474.644.284.292,906,960
5/9/20124.554.794.264.466,293,620
5/8/20124.434.664.014.668,740,900
5/7/20124.384.774.294.634,200,700
5/4/20124.464.564.194.443,414,140
5/3/20124.434.694.364.534,048,930
5/2/20124.834.844.424.454,368,160
5/1/20124.665.064.534.865,319,740
4/30/20124.434.794.214.707,063,130
4/27/20124.224.484.084.434,395,530
4/26/20123.994.243.934.175,560,560
4/25/20123.894.053.804.033,868,420
4/24/20123.883.913.663.813,922,450
4/23/20123.843.913.603.873,992,120
4/20/20124.004.083.883.892,722,540
4/19/20123.984.043.903.963,787,110
4/18/20124.064.103.963.972,592,380
4/17/20124.054.244.024.093,299,690
4/16/20124.154.293.904.045,878,830
4/13/20124.384.404.114.124,537,050
4/12/20124.164.384.124.364,913,240
Trading Center