Quicksilver Resources Inc $3.05

up +0.14


17/4/2014 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
4/12/20124.164.384.124.364,913,240
4/11/20124.454.524.134.144,265,360
4/10/20124.654.704.384.413,227,650
4/9/20124.734.874.604.662,777,620
4/5/20125.035.174.804.816,178,570
4/4/20124.985.094.985.014,145,370
4/3/20125.075.094.965.028,110,050
4/2/20125.035.224.975.013,051,380
3/30/20125.255.294.975.046,054,530
3/29/20125.135.245.065.242,735,700
3/28/20125.285.285.085.202,289,640
3/27/20125.325.365.155.312,242,400
3/26/20125.455.555.315.351,489,000
3/23/20125.265.505.205.402,698,330
3/22/20125.525.525.105.305,608,360
3/21/20125.825.845.575.633,124,840
3/20/20125.855.885.735.821,647,620
3/19/20125.765.945.655.942,767,740
3/16/20125.655.815.585.756,996,890
3/15/20125.435.635.375.612,974,660
3/14/20125.495.535.375.452,471,870
3/13/20125.325.545.145.502,846,360
3/12/20125.415.435.185.253,069,320
3/9/20125.205.455.135.443,608,920
3/8/20125.235.245.075.172,015,650
3/7/20125.125.225.015.174,011,050
3/6/20125.085.114.955.075,236,740
3/5/20125.255.284.955.004,867,600
3/2/20125.675.735.255.303,831,260
3/1/20125.605.705.435.652,825,210
2/29/20125.805.935.545.544,095,480
2/28/20125.675.895.655.812,388,880
2/27/20126.006.085.705.714,017,680
2/24/20126.256.255.976.084,498,460
2/23/20125.846.225.836.194,463,260
2/22/20126.146.145.835.853,202,900
2/21/20126.066.155.956.004,225,180
2/17/20125.856.075.856.025,229,220
2/16/20125.735.885.505.803,406,270
2/15/20125.565.895.555.705,027,590
2/14/20125.175.595.165.485,933,770
2/13/20125.305.315.085.173,487,980
2/10/20125.305.305.015.225,609,440
2/9/20125.425.505.295.362,554,600
2/8/20125.415.545.305.412,665,040
2/7/20125.495.545.265.382,576,510
2/6/20125.275.525.185.503,446,740
2/3/20125.235.395.105.314,743,370
2/2/20124.645.184.645.176,954,300
2/1/20124.614.794.144.7120,264,000
1/31/20125.285.334.925.013,520,100
1/30/20125.225.305.085.283,067,100
1/27/20125.085.385.075.293,526,580
1/26/20125.755.785.075.126,670,820
1/25/20125.545.775.415.735,889,040
1/24/20125.715.775.515.543,645,810
1/23/20125.605.875.495.805,903,700
1/20/20125.345.525.285.343,755,610
1/19/20125.555.625.185.324,399,220
1/18/20125.495.615.205.554,406,190
1/17/20125.895.935.485.524,923,970
1/13/20126.216.245.695.796,227,780
1/12/20126.346.476.216.264,138,130
1/11/20126.616.706.336.515,144,410
1/10/20126.936.946.606.732,735,390
1/9/20126.966.996.816.901,898,560
1/6/20127.147.186.976.992,503,220
1/5/20126.857.186.827.085,298,480
1/4/20126.846.966.786.872,855,180
1/3/20126.927.076.706.963,746,540
12/30/20116.846.896.716.711,994,330
12/29/20116.796.886.746.841,564,800
12/28/20116.906.976.716.811,903,730
12/27/20117.107.116.896.941,230,210
12/23/20117.057.116.916.96908,966
12/22/20117.167.186.887.041,739,570
12/21/20116.686.936.486.923,054,960
12/20/20116.516.896.516.723,307,320
12/19/20116.736.826.306.352,603,920
12/16/20116.776.906.666.773,989,760
12/15/20116.836.996.606.693,051,820
12/14/20117.237.236.716.724,355,600
12/13/20117.557.747.207.352,935,470
12/12/20117.927.937.407.512,309,150
12/9/20117.538.097.518.033,202,160
12/8/20118.028.127.517.552,502,010
12/7/20118.218.358.048.142,699,870
12/6/20118.098.357.968.292,343,240
12/5/20118.048.117.828.083,687,810
12/2/20118.238.247.817.883,901,950
12/1/20118.158.317.938.092,983,720
11/30/20118.118.307.878.107,022,140
11/29/20117.237.897.157.794,668,100
11/28/20117.207.337.057.206,845,410
11/25/20117.047.226.866.881,026,920
11/23/20117.327.327.067.084,249,910
11/22/20117.797.837.387.433,132,010
11/21/20118.048.047.477.823,574,720
11/18/20118.098.538.078.124,058,920
11/17/20117.928.247.818.025,177,130
Trading Center