$0.60 +0.01 (%) Quicksilver Resources Inc - NYSE

Sep. 30, 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
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
3/7/20125.125.225.015.174,011,049
3/6/20125.085.114.955.075,236,745
3/5/20125.255.284.955.004,867,599
3/2/20125.675.735.255.303,831,256
3/1/20125.605.705.435.652,825,208
2/29/20125.805.935.545.544,095,476
2/28/20125.675.895.655.812,388,877
2/27/20126.006.085.705.714,017,683
2/24/20126.256.255.976.084,498,465
2/23/20125.846.225.836.194,463,260
2/22/20126.146.145.835.853,202,900
2/21/20126.066.155.956.004,225,183
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
2/14/20125.175.595.165.485,933,769
2/13/20125.305.315.085.173,487,981
2/10/20125.305.305.015.225,609,444
2/9/20125.425.505.295.362,554,605
2/8/20125.415.545.305.412,665,045
2/7/20125.495.545.265.382,576,511
2/6/20125.275.525.185.503,446,739
2/3/20125.235.395.105.314,743,371
2/2/20124.645.184.645.176,954,304
2/1/20124.614.794.144.7120,263,998
1/31/20125.285.334.925.013,520,096
1/30/20125.225.305.085.283,067,100
1/27/20125.085.385.075.293,526,583
1/26/20125.755.785.075.126,670,817
1/25/20125.545.775.415.735,889,039
1/24/20125.715.775.515.543,645,806
1/23/20125.605.875.495.805,903,702
1/20/20125.345.525.285.343,755,607
1/19/20125.555.625.185.324,399,222
1/18/20125.495.615.205.554,406,188
1/17/20125.895.935.485.524,923,973
1/13/20126.216.245.695.796,227,778
1/12/20126.346.476.216.264,138,131
1/11/20126.616.706.336.515,144,410
1/10/20126.936.946.606.732,735,393
1/9/20126.966.996.816.901,898,558
1/6/20127.147.186.976.992,503,218
1/5/20126.857.186.827.085,298,483
1/4/20126.846.966.786.872,855,177
1/3/20126.927.076.706.963,746,540
12/30/20116.846.896.716.711,994,331
12/29/20116.796.886.746.841,564,796
12/28/20116.906.976.716.811,903,734
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
12/21/20116.686.936.486.923,054,962
12/20/20116.516.896.516.723,307,320
12/19/20116.736.826.306.352,603,920
12/16/20116.776.906.666.773,989,758
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center