Quicksilver Resources Inc $2.96

down -0.05


24/4/2014 04:15 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
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
11/16/20117.918.327.857.922,776,980
11/15/20117.828.087.678.012,947,040
11/14/20117.827.987.687.883,874,700
11/11/20118.018.087.797.852,365,940
11/10/20117.477.937.207.874,915,010
11/9/20117.557.567.307.343,128,360
11/8/20117.817.827.407.753,350,850
11/7/20118.308.597.587.695,717,650
11/4/20118.138.507.928.434,053,500
11/3/20117.868.227.608.142,997,450
11/2/20117.658.097.547.705,315,700
11/1/20117.437.647.087.485,015,220
10/31/20118.148.177.687.703,416,140
10/28/20118.308.317.868.293,879,260
10/27/20118.028.767.908.564,799,900
10/26/20117.657.867.327.762,992,910
10/25/20118.028.047.567.562,483,320
10/24/20117.777.987.707.963,647,940
10/21/20117.908.057.557.744,508,970
10/20/20118.768.876.927.7716,563,200
10/19/20118.368.387.988.162,719,420
10/18/20118.238.467.878.412,601,930
10/17/20118.538.628.178.222,412,400
10/14/20118.258.698.028.664,114,880
10/13/20117.828.107.498.084,041,510
10/12/20117.908.057.817.903,678,620
10/11/20117.747.927.677.843,226,550
10/10/20117.748.077.547.804,369,910
10/7/20117.848.007.387.494,275,030
10/6/20117.467.907.347.825,024,700
10/5/20116.937.556.707.495,388,550
10/4/20116.636.956.176.926,735,830
10/3/20117.487.506.766.763,355,740
9/30/20117.737.837.417.583,967,990
9/29/20118.258.337.627.932,966,090
9/28/20118.608.617.948.014,689,500
9/27/20118.608.948.508.563,373,230
9/26/20118.218.417.858.392,681,990
9/23/20117.928.287.858.154,174,570
9/22/20118.428.427.808.005,192,500
9/21/20118.809.098.628.634,065,600
9/20/20118.909.108.738.733,675,120
9/19/20119.129.148.788.854,069,720
9/16/20119.559.629.159.325,342,610
9/15/20119.389.649.269.594,040,550
9/14/20118.829.438.659.264,609,810
9/13/20118.718.878.488.802,764,090
9/12/20118.518.688.328.662,910,280
9/9/20118.678.898.518.664,314,570
9/8/20119.179.308.618.763,461,390
9/7/20119.169.729.079.613,305,250
9/6/20118.668.958.548.943,455,420
9/2/20119.189.278.949.063,647,370
9/1/20119.589.729.399.404,230,120
8/31/20119.779.779.419.533,041,430
8/30/20119.389.769.319.683,481,810
8/29/20118.889.558.779.525,039,040
8/26/20118.508.718.148.708,806,860
8/25/20119.129.158.508.554,625,000
8/24/20119.259.258.959.054,342,640
8/23/20118.949.388.789.254,178,470
8/22/20119.879.928.868.895,934,440
8/19/20119.509.839.469.604,378,770
8/18/20119.739.739.419.655,467,880
8/17/201110.1410.269.9210.062,372,400
8/16/201110.0910.109.8810.024,353,830
8/15/20119.7310.349.7010.273,774,090
8/12/20119.759.899.439.612,768,160
8/11/20118.919.798.689.614,290,710
8/10/20118.869.298.788.914,952,280
8/9/20119.769.768.069.0010,414,000
8/8/201110.2210.698.599.1015,231,500
8/5/201112.4912.5811.4811.758,350,720
8/4/201113.4113.4912.3312.365,891,980
8/3/201113.6913.7113.2813.602,958,940
8/2/201114.1414.2813.6313.693,254,820
8/1/201114.3214.3314.0414.213,799,150
7/29/201114.0114.3313.9314.151,973,690
7/28/201114.3114.4714.1414.192,392,850
7/27/201114.2914.4914.0914.352,887,620
7/26/201114.3514.5614.2114.393,123,460
7/25/201114.3014.4114.2314.341,133,590
7/22/201114.3414.5514.2514.411,755,840
7/21/201114.2314.4314.1814.372,673,220
7/20/201114.2514.2513.9914.132,166,520
7/19/201113.9014.1913.7714.192,442,120
7/18/201113.9513.9513.6613.801,908,560
7/15/201114.0314.2613.7913.983,733,720
7/14/201113.8213.8813.5913.662,847,250
7/13/201113.8114.1113.7313.762,324,170
7/12/201113.6313.9813.5013.794,581,490
7/11/201113.9813.9913.6613.684,083,780
7/8/201114.3014.4614.1214.143,540,170
7/7/201114.5314.7614.4614.491,827,130
7/6/201114.6514.7014.2814.412,706,560
7/5/201114.7314.9014.6414.661,705,040
7/1/201114.7714.8214.4914.712,220,520
Trading Center