Quicksilver Resources Inc $1.88

down -0.05


31/7/2014 04:01 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
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
12/15/20116.836.996.606.693,051,822
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
12/9/20117.538.097.518.033,202,158
12/8/20118.028.127.517.552,502,012
12/7/20118.218.358.048.142,699,873
12/6/20118.098.357.968.292,343,238
12/5/20118.048.117.828.083,687,809
12/2/20118.238.247.817.883,901,952
12/1/20118.158.317.938.092,983,715
11/30/20118.118.307.878.107,022,145
11/29/20117.237.897.157.794,668,102
11/28/20117.207.337.057.206,845,411
11/25/20117.047.226.866.881,026,916
11/23/20117.327.327.067.084,249,906
11/22/20117.797.837.387.433,132,008
11/21/20118.048.047.477.823,574,721
11/18/20118.098.538.078.124,058,921
11/17/20117.928.247.818.025,177,131
11/16/20117.918.327.857.922,776,975
11/15/20117.828.087.678.012,947,040
11/14/20117.827.987.687.883,874,705
11/11/20118.018.087.797.852,365,945
11/10/20117.477.937.207.874,915,011
11/9/20117.557.567.307.343,128,361
11/8/20117.817.827.407.753,350,850
11/7/20118.308.597.587.695,717,648
11/4/20118.138.507.928.434,053,504
11/3/20117.868.227.608.142,997,453
11/2/20117.658.097.547.705,315,697
11/1/20117.437.647.087.485,015,217
10/31/20118.148.177.687.703,416,136
10/28/20118.308.317.868.293,879,257
10/27/20118.028.767.908.564,799,896
10/26/20117.657.867.327.762,992,907
10/25/20118.028.047.567.562,483,321
10/24/20117.777.987.707.963,647,936
10/21/20117.908.057.557.744,508,972
10/20/20118.768.876.927.7716,563,195
10/19/20118.368.387.988.162,719,424
10/18/20118.238.467.878.412,601,933
Trading Center