Quicksilver Resources Inc $1.88

down -0.15


28/7/2014 04:02 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
7/30/20124.785.034.744.751,957,135
7/27/20124.534.824.444.791,614,267
7/26/20123.984.593.984.502,119,981
7/25/20124.494.574.274.461,698,271
7/24/20124.854.854.444.491,831,638
7/23/20124.674.864.434.813,241,293
7/20/20124.704.884.574.801,622,558
7/19/20124.724.864.674.751,585,553
7/18/20124.664.854.514.712,121,647
7/17/20124.724.964.504.674,123,056
7/16/20125.065.084.634.673,826,911
7/13/20125.245.305.005.053,112,237
7/12/20125.405.415.125.172,828,729
7/11/20125.365.545.205.463,428,633
7/10/20125.545.655.205.293,299,316
7/9/20125.565.735.385.512,250,855
7/6/20125.515.755.365.562,703,100
7/5/20125.725.865.435.602,644,444
7/3/20125.465.775.425.763,148,106
7/2/20125.475.625.135.433,470,495
6/29/20125.445.605.295.426,481,856
6/28/20125.015.654.995.239,814,025
6/27/20124.395.134.385.066,764,744
6/26/20124.104.383.994.353,643,472
6/25/20123.914.213.904.133,480,201
6/22/20123.844.063.774.0514,023,063
6/21/20123.743.963.613.806,773,842
6/20/20123.683.793.493.745,185,027
6/19/20123.523.753.393.704,375,313
6/18/20123.353.463.243.433,427,909
6/15/20123.263.433.183.375,502,772
6/14/20123.043.302.933.277,324,915
6/13/20123.283.282.983.096,323,311
6/12/20123.543.593.293.295,980,339
6/11/20123.633.723.483.523,119,666
6/8/20123.813.813.523.586,000,123
6/7/20124.084.123.723.814,326,917
6/6/20123.994.203.923.984,044,707
6/5/20124.014.213.873.893,966,247
6/4/20124.054.113.774.044,358,984
6/1/20124.324.344.004.024,254,334
5/31/20124.244.554.134.474,381,816
5/30/20124.494.494.164.296,627,845
5/29/20124.304.674.304.5614,966,169
5/25/20124.274.394.204.241,785,395
5/24/20124.534.634.154.273,606,167
5/23/20124.304.534.054.493,975,199
5/22/20124.444.704.344.374,525,397
5/21/20124.184.514.154.453,617,238
5/18/20124.144.314.064.193,543,582
5/17/20124.184.334.064.102,570,925
5/16/20124.154.474.154.192,780,807
5/15/20124.294.414.144.184,246,974
5/14/20124.274.394.154.313,330,878
5/11/20124.224.534.134.363,279,008
5/10/20124.474.644.284.292,906,957
5/9/20124.554.794.264.466,293,622
5/8/20124.434.664.014.668,740,901
5/7/20124.384.774.294.634,200,702
5/4/20124.464.564.194.443,414,141
5/3/20124.434.694.364.534,048,934
5/2/20124.834.844.424.454,368,156
5/1/20124.665.064.534.865,319,736
4/30/20124.434.794.214.707,063,134
4/27/20124.224.484.084.434,395,531
4/26/20123.994.243.934.175,560,563
4/25/20123.894.053.804.033,868,422
4/24/20123.883.913.663.813,922,448
4/23/20123.843.913.603.873,992,117
4/20/20124.004.083.883.892,722,538
4/19/20123.984.043.903.963,787,112
4/18/20124.064.103.963.972,592,383
4/17/20124.054.244.024.093,299,691
4/16/20124.154.293.904.045,878,828
4/13/20124.384.404.114.124,537,051
4/12/20124.164.384.124.364,913,238
4/11/20124.454.524.134.144,265,358
4/10/20124.654.704.384.413,227,649
4/9/20124.734.874.604.662,777,617
4/5/20125.035.174.804.816,178,574
4/4/20124.985.094.985.014,145,368
4/3/20125.075.094.965.028,110,051
4/2/20125.035.224.975.013,051,379
3/30/20125.255.294.975.046,054,533
3/29/20125.135.245.065.242,735,702
3/28/20125.285.285.085.202,289,640
3/27/20125.325.365.155.312,242,404
3/26/20125.455.555.315.351,488,996
3/23/20125.265.505.205.402,698,330
3/22/20125.525.525.105.305,608,359
3/21/20125.825.845.575.633,124,839
3/20/20125.855.885.735.821,647,624
3/19/20125.765.945.655.942,767,743
3/16/20125.655.815.585.756,996,887
3/15/20125.435.635.375.612,974,658
3/14/20125.495.535.375.452,471,868
3/13/20125.325.545.145.502,846,361
3/12/20125.415.435.185.253,069,324
3/9/20125.205.455.135.443,608,918
3/8/20125.235.245.075.172,015,654
Trading Center