Quicksilver Resources Inc $1.28

up +0.09


27/8/2014 11:56 AM  |  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
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
10/17/20118.538.628.178.222,412,404
10/14/20118.258.698.028.664,114,885
10/13/20117.828.107.498.084,041,514
10/12/20117.908.057.817.903,678,619
10/11/20117.747.927.677.843,226,549
10/10/20117.748.077.547.804,369,913
10/7/20117.848.007.387.494,275,026
10/6/20117.467.907.347.825,024,698
10/5/20116.937.556.707.495,388,549
10/4/20116.636.956.176.926,735,829
10/3/20117.487.506.766.763,355,742
9/30/20117.737.837.417.583,967,991
9/29/20118.258.337.627.932,966,086
9/28/20118.608.617.948.014,689,504
9/27/20118.608.948.508.563,373,227
9/26/20118.218.417.858.392,681,990
9/23/20117.928.287.858.154,174,573
9/22/20118.428.427.808.005,192,505
9/21/20118.809.098.628.634,065,601
9/20/20118.909.108.738.733,675,121
9/19/20119.129.148.788.854,069,718
9/16/20119.559.629.159.325,342,606
9/15/20119.389.649.269.594,040,553
9/14/20118.829.438.659.264,609,807
9/13/20118.718.878.488.802,764,091
9/12/20118.518.688.328.662,910,285
9/9/20118.678.898.518.664,314,573
9/8/20119.179.308.618.763,461,391
9/7/20119.169.729.079.613,305,248
9/6/20118.668.958.548.943,455,425
9/2/20119.189.278.949.063,647,366
9/1/20119.589.729.399.404,230,120
8/31/20119.779.779.419.533,041,434
8/30/20119.389.769.319.683,481,810
8/29/20118.889.558.779.525,039,044
8/26/20118.508.718.148.708,806,855
8/25/20119.129.158.508.554,625,004
8/24/20119.259.258.959.054,342,645
8/23/20118.949.388.789.254,178,473
8/22/20119.879.928.868.895,934,438
8/19/20119.509.839.469.604,378,769
8/18/20119.739.739.419.655,467,879
8/17/201110.1410.269.9210.062,372,401
8/16/201110.0910.109.8810.024,353,828
8/15/20119.7310.349.7010.273,774,089
8/12/20119.759.899.439.612,768,163
8/11/20118.919.798.689.614,290,710
8/10/20118.869.298.788.914,952,277
8/9/20119.769.768.069.0010,414,036
8/8/201110.2210.698.599.1015,231,469
8/5/201112.4912.5811.4811.758,350,723
8/4/201113.4113.4912.3312.365,891,984
8/3/201113.6913.7113.2813.602,958,945
8/2/201114.1414.2813.6313.693,254,822
8/1/201114.3214.3314.0414.213,799,151
7/29/201114.0114.3313.9314.151,973,687
7/28/201114.3114.4714.1414.192,392,851
7/27/201114.2914.4914.0914.352,887,624
7/26/201114.3514.5614.2114.393,123,461
7/25/201114.3014.4114.2314.341,133,592
7/22/201114.3414.5514.2514.411,755,835
7/21/201114.2314.4314.1814.372,673,221
7/20/201114.2514.2513.9914.132,166,524
7/19/201113.9014.1913.7714.192,442,116
7/18/201113.9513.9513.6613.801,908,563
7/15/201114.0314.2613.7913.983,733,725
7/14/201113.8213.8813.5913.662,847,251
7/13/201113.8114.1113.7313.762,324,169
7/12/201113.6313.9813.5013.794,581,488
7/11/201113.9813.9913.6613.684,083,778
7/8/201114.3014.4614.1214.143,540,169
7/7/201114.5314.7614.4614.491,827,126
7/6/201114.6514.7014.2814.412,706,561
7/5/201114.7314.9014.6414.661,705,041
7/1/201114.7714.8214.4914.712,220,525
6/30/201114.6114.7814.4714.765,245,336
6/29/201114.6414.7214.3914.593,758,276
6/28/201114.5414.6314.4514.543,177,254
6/27/201114.3714.4914.2414.443,041,900
6/24/201114.7814.8514.5314.602,590,423
6/23/201114.7814.8714.5814.784,115,363
6/22/201115.0715.2514.9814.983,132,937
Trading Center