Quicksilver Resources Inc $3.11

down 0.00


22/4/2014 06:40 PM  |  NYSE : KWK  
Industries : Energy / Independent Oil & Gas
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KWK historical data

Date Open High Low Close Volume
2/4/201115.2315.4515.0915.261,702,080
2/3/201115.3215.4015.1015.251,790,140
2/2/201115.4115.6514.9915.324,569,190
2/1/201115.1015.4515.0115.401,881,530
1/31/201114.5815.0114.5815.012,997,270
1/28/201114.8915.0014.5314.552,942,610
1/27/201114.9615.0514.7714.901,029,020
1/26/201114.7415.0114.7414.991,325,460
1/25/201114.8914.8914.5614.701,139,200
1/24/201114.7814.9814.6814.971,332,040
1/21/201114.7414.8114.4414.772,018,480
1/20/201114.8914.9114.5014.602,346,710
1/19/201115.0315.1214.8014.971,353,790
1/18/201114.8515.0514.7615.051,143,900
1/14/201114.7814.9314.6514.901,713,690
1/13/201114.6515.0414.6514.782,935,590
1/12/201114.9715.0114.6814.701,864,180
1/11/201114.8114.9314.7114.851,364,640
1/10/201114.7414.8214.5614.741,217,980
1/7/201114.8414.9514.6914.821,582,000
1/6/201114.9215.0414.6314.833,001,310
1/5/201114.9715.0514.8314.911,703,240
1/4/201114.9514.9914.6914.962,262,130
1/3/201114.8815.0914.8014.881,599,210
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
12/27/201014.5514.5714.3714.45572,865
12/23/201014.6714.7714.5014.60709,544
12/22/201014.6714.8614.5814.741,133,820
12/21/201014.5614.6714.4014.66804,898
12/20/201014.3814.5514.3114.51894,326
12/17/201014.4314.5014.2314.261,991,120
12/16/201014.4314.5714.2814.401,079,240
12/15/201014.5414.7414.4114.441,174,100
12/14/201014.6614.9114.5114.60958,949
12/13/201014.6914.8414.6014.63881,101
12/10/201014.8514.8814.5814.60919,642
12/9/201014.7614.8614.6214.79964,448
12/8/201014.8515.0114.6114.661,310,270
12/7/201015.1615.1614.8214.881,070,390
12/6/201014.8715.2014.8615.021,819,410
12/3/201014.6815.0214.6414.941,004,620
12/2/201014.4314.7414.3714.721,368,920
12/1/201014.4514.5014.1714.442,483,430
11/30/201014.2014.3214.1014.221,280,020
11/29/201014.3814.5014.2014.381,897,160
11/26/201014.4614.5914.3514.46629,658
11/24/201014.4314.6614.2814.602,398,210
11/23/201014.3914.4614.0314.332,479,930
11/22/201014.9014.9014.3114.643,745,360
11/19/201014.7215.0214.4215.001,888,300
11/18/201015.0215.0314.7114.791,706,250
11/17/201014.7514.8014.5214.781,445,750
11/16/201014.6514.7514.2214.732,892,130
11/15/201015.3515.4114.7414.753,026,820
11/12/201015.1615.3114.9214.932,418,400
11/11/201015.1815.4015.1215.331,082,510
11/10/201015.2515.5815.0615.381,697,940
11/9/201015.6715.7015.1515.203,480,020
11/8/201015.0015.4714.7315.291,919,070
11/5/201015.4115.4714.8614.994,482,440
11/4/201015.1815.5415.1115.422,132,600
11/3/201015.0715.1014.7514.961,094,840
11/2/201015.0215.2014.8015.011,357,820
11/1/201015.1615.5314.7714.863,712,680
10/29/201014.4715.1014.3914.973,331,580
10/28/201014.9115.0014.5114.562,982,320
10/27/201014.7514.8814.6014.822,467,670
10/26/201015.1015.2014.8714.922,563,590
10/25/201014.9015.3914.8015.174,470,110
10/22/201015.2315.4415.1015.202,299,560
10/21/201015.4115.8814.9515.184,972,420
10/20/201014.7415.7314.6815.607,175,760
10/19/201014.4015.0514.3514.667,131,320
10/18/201014.7714.9714.3414.6517,132,300
10/15/201012.7212.8012.4312.612,475,170
10/14/201012.8812.8812.5212.671,628,770
10/13/201012.8713.1212.7512.882,150,970
10/12/201012.5512.8612.2912.752,693,840
10/11/201012.6212.9212.5412.661,969,980
10/8/201012.2412.6612.2112.603,264,460
10/7/201012.6212.6712.1212.292,584,770
10/6/201012.6112.8312.5412.592,114,370
10/5/201012.5512.6812.4612.652,908,400
10/4/201012.7312.7512.2412.401,698,450
10/1/201012.7712.8912.4112.753,124,200
9/30/201012.7812.8412.2412.603,251,020
9/29/201012.6012.7912.5412.693,999,860
9/28/201012.5112.6612.2912.641,215,440
9/27/201012.4612.7212.3912.491,548,820
9/24/201012.1112.6712.0812.462,553,780
9/23/201012.0412.2811.9711.981,505,090
9/22/201012.2612.4712.0812.131,596,380
9/21/201012.4812.5512.0512.291,693,440
9/20/201012.3312.5212.1112.481,486,100
9/17/201012.3512.3911.9512.243,483,300
9/16/201012.3512.5912.1412.252,873,160
9/15/201012.8213.0412.5512.762,823,790
Trading Center