$0.97 +0.05 (%) Quicksilver Resources Inc - NYSE

Sep. 23, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KWK historical data

Date Open High Low Close Volume
9/24/20124.034.444.034.213,994,644
9/21/20124.104.194.054.113,579,966
9/20/20124.004.143.954.052,573,244
9/19/20123.924.043.834.041,887,771
9/18/20124.244.253.783.934,560,454
9/17/20124.444.494.224.262,104,373
9/14/20124.284.494.254.496,408,358
9/13/20124.074.264.054.254,984,243
9/12/20124.044.133.944.073,091,708
9/11/20123.894.043.764.027,793,265
9/10/20123.924.043.813.853,615,540
9/7/20123.743.963.723.922,695,010
9/6/20123.563.803.523.743,213,027
9/5/20123.323.593.323.543,065,512
9/4/20123.423.443.283.322,652,891
8/31/20123.533.543.363.402,582,302
8/30/20123.613.633.383.483,188,186
8/29/20123.793.843.593.614,737,817
8/28/20123.593.803.583.794,460,535
8/27/20123.633.723.573.572,056,548
8/24/20123.713.733.583.622,312,892
8/23/20123.923.953.683.703,024,673
8/22/20123.943.983.853.912,409,263
8/21/20124.094.203.883.955,721,158
8/20/20124.174.204.034.081,850,467
8/17/20124.304.314.034.181,762,224
8/16/20124.184.274.084.211,964,054
8/15/20124.014.183.984.153,568,725
8/14/20124.114.133.954.014,825,610
8/13/20124.634.644.024.098,968,089
8/10/20124.684.834.504.586,430,431
8/9/20124.674.864.594.742,745,361
8/8/20124.674.984.564.682,988,096
8/7/20124.324.694.234.672,983,315
8/6/20124.404.524.284.302,622,602
8/3/20124.434.584.284.381,842,548
8/2/20124.634.634.284.294,356,452
8/1/20124.636.054.414.7610,103,749
7/31/20124.744.964.474.522,623,396
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
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center