Quicksilver Resources Inc $2.03

down 0.00


25/7/2014 04:00 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
5/19/201114.4914.6214.2114.301,662,712
5/18/201114.1514.5614.1014.402,630,372
5/17/201114.1614.2413.8314.113,941,995
5/16/201114.2014.5114.0614.191,817,946
5/13/201114.5114.6314.1814.282,173,498
5/12/201114.4514.8414.3414.483,610,678
5/11/201114.4114.9814.4114.505,633,855
5/10/201114.5114.7614.3214.493,311,783
5/9/201114.8514.8513.8114.293,825,665
5/6/201113.9014.1913.6713.872,884,010
5/5/201113.9214.1013.5613.793,381,892
5/4/201114.2214.3113.8314.053,070,960
5/3/201114.6014.7414.1914.233,421,509
5/2/201114.9515.0614.5814.652,434,105
4/29/201114.6814.8614.6114.851,485,870
4/28/201114.4214.6814.3314.632,287,739
4/27/201114.4414.5314.1314.473,008,528
4/26/201113.9614.4113.8214.393,340,982
4/25/201114.0714.0713.7613.891,042,851
4/21/201114.0614.1013.7414.011,214,987
4/20/201114.2014.2413.9414.002,682,930
4/19/201114.0714.1813.6914.002,783,159
4/18/201114.1914.3013.8714.023,606,094
4/15/201113.9314.3713.8814.286,755,175
4/14/201113.2513.7013.1813.653,887,130
4/13/201113.2213.3613.0913.292,516,591
4/12/201113.4413.4413.0013.172,794,432
4/11/201113.7713.8613.5113.521,948,846
4/8/201113.7613.9813.6113.722,090,700
4/7/201113.7713.8313.6313.702,766,130
4/6/201114.1514.3013.7613.802,630,963
4/5/201114.2214.3414.0614.213,611,581
4/4/201114.1314.2214.0014.031,774,491
4/1/201114.3514.4013.9914.082,338,855
3/31/201114.2414.3914.1614.311,821,645
3/30/201114.2014.3013.9914.182,731,493
3/29/201113.8714.1913.7614.173,750,994
3/28/201113.9014.0313.8013.843,305,246
3/25/201113.9514.0013.7013.865,571,142
3/24/201114.0614.0813.8713.903,644,825
3/23/201114.2414.3013.9813.992,431,684
3/22/201114.2914.3214.1214.242,206,774
3/21/201114.2514.3514.1814.233,428,003
3/18/201114.1814.3013.9914.108,654,445
3/17/201113.6514.2613.6314.0713,183,697
3/16/201114.7115.0314.3814.593,866,517
3/15/201114.6015.0114.4114.644,018,289
3/14/201114.5515.1614.5215.094,428,517
3/11/201114.1514.6714.0114.612,689,517
3/10/201114.4314.4514.0114.194,320,773
3/9/201114.3614.6714.3114.643,258,338
3/8/201114.5014.6414.4014.442,369,057
3/7/201114.3314.5714.1314.503,666,831
3/4/201114.3614.4014.0514.332,566,253
3/3/201114.5214.5414.1914.343,287,827
3/2/201114.5614.7014.3314.423,875,972
3/1/201115.4915.4914.4014.637,253,548
2/28/201115.8215.9815.3015.493,450,025
2/25/201115.6215.8815.5015.673,472,270
2/24/201115.5015.7215.4215.493,461,232
2/23/201115.1015.6915.0515.304,936,579
2/22/201115.1515.4414.9315.042,440,781
2/18/201115.1615.3315.0915.121,497,550
2/17/201115.1915.2015.0215.17971,305
2/16/201114.9115.1814.8815.181,473,104
2/15/201114.9215.0014.8114.85822,726
2/14/201114.9215.0514.7814.961,309,574
2/11/201114.6314.9114.6314.88954,901
2/10/201114.5314.7614.4514.681,095,854
2/9/201114.8714.9414.5014.621,902,130
2/8/201115.0815.2214.8514.861,752,790
2/7/201115.2615.4315.0615.111,316,202
2/4/201115.2315.4515.0915.261,702,078
2/3/201115.3215.4015.1015.251,790,138
2/2/201115.4115.6514.9915.324,569,187
2/1/201115.1015.4515.0115.401,881,528
1/31/201114.5815.0114.5815.012,997,269
1/28/201114.8915.0014.5314.552,942,612
1/27/201114.9615.0514.7714.901,029,022
1/26/201114.7415.0114.7414.991,325,455
1/25/201114.8914.8914.5614.701,139,197
1/24/201114.7814.9814.6814.971,332,037
1/21/201114.7414.8114.4414.772,018,477
1/20/201114.8914.9114.5014.602,346,708
1/19/201115.0315.1214.8014.971,353,786
1/18/201114.8515.0514.7615.051,143,903
1/14/201114.7814.9314.6514.901,713,694
1/13/201114.6515.0414.6514.782,935,586
1/12/201114.9715.0114.6814.701,864,181
1/11/201114.8114.9314.7114.851,364,642
1/10/201114.7414.8214.5614.741,217,985
1/7/201114.8414.9514.6914.821,582,003
1/6/201114.9215.0414.6314.833,001,307
1/5/201114.9715.0514.8314.911,703,245
1/4/201114.9514.9914.6914.962,262,126
1/3/201114.8815.0914.8014.881,599,207
12/31/201014.6714.9314.6514.74840,630
12/30/201014.6914.9614.6514.75821,764
12/29/201014.5814.7814.4714.73720,071
12/28/201014.4714.6114.3914.50725,063
Trading Center