$0.65 +0.03 (%) Quicksilver Resources Inc - NYSE

Nov. 21, 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
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
6/21/201115.0315.1715.0015.043,267,147
6/20/201114.9015.1114.8414.983,173,417
6/17/201115.0915.1114.7114.973,886,032
6/16/201115.0215.2014.7814.984,969,133
6/15/201114.8015.2914.8015.1110,629,519
6/14/201114.7815.0814.7614.942,506,423
6/13/201114.8414.9714.4614.655,370,520
6/10/201115.1715.2614.8014.843,638,381
6/9/201114.8715.4114.7915.275,827,382
6/8/201114.5615.0314.5114.835,514,403
6/7/201114.2014.7014.0114.584,728,340
6/6/201114.3814.6314.0514.163,827,302
6/3/201114.2614.5914.1914.422,581,527
6/2/201114.2414.5614.1914.462,524,918
6/1/201114.2614.5014.0914.225,362,954
5/31/201114.6914.8114.2214.293,964,560
5/27/201114.3914.6114.3914.581,606,866
5/26/201114.3614.4214.0214.341,940,536
5/25/201114.2614.4114.0714.362,405,195
5/24/201114.1014.2513.9113.981,943,847
5/23/201114.3014.3213.9714.011,561,844
5/20/201114.2714.5514.0214.442,475,600
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
Trading Center