REX ENERGY $16.98

up +0.37


24/5/2013 04:24 PM  |  NASDAQ : REXX  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

REXX historical data

Date Open High Low Close Volume
5/24/2013 16.51 17.03 16.41 16.98 5989
5/23/2013 16.26 16.73 16.03 16.61 9958
5/22/2013 17.23 17.53 16.20 16.58 8490
5/21/2013 17.30 17.60 16.96 17.07 3287
5/20/2013 16.50 17.67 16.50 17.30 7916
5/17/2013 16.80 17.03 16.78 17.00 4141
5/16/2013 16.70 16.80 16.43 16.57 2927
5/15/2013 16.67 17.00 16.55 16.68 3016
5/14/2013 16.69 17.18 16.65 16.84 5358
5/13/2013 16.37 16.73 16.22 16.73 3809
5/10/2013 16.64 16.64 16.09 16.46 3342
5/9/2013 16.59 16.74 16.15 16.62 3162
5/8/2013 16.80 16.88 16.45 16.67 4693
5/7/2013 16.69 16.90 16.51 16.79 5241
5/6/2013 16.70 16.86 16.56 16.61 5430
5/3/2013 16.07 16.75 16.06 16.70 6101
5/2/2013 15.59 16.22 15.20 15.85 5031
5/1/2013 16.05 16.05 14.93 15.38 10517
4/30/2013 16.31 16.37 15.88 16.07 5212
4/29/2013 16.34 16.56 16.03 16.33 4562
4/26/2013 16.18 16.27 15.89 16.11 5662
4/25/2013 16.09 16.61 16.00 16.16 8241
4/24/2013 15.40 16.00 15.28 15.90 4476
4/23/2013 15.29 15.60 15.09 15.42 6192
4/22/2013 15.51 15.52 14.73 15.14 5517
4/19/2013 15.70 15.74 14.90 15.49 5537
4/18/2013 14.92 15.60 14.41 15.50 9169
4/17/2013 15.29 15.37 14.51 14.86 6389
4/16/2013 15.38 15.76 14.95 15.48 7151
4/15/2013 16.37 16.39 15.09 15.19 10678
4/12/2013 16.96 16.96 16.10 16.53 7228
4/11/2013 17.16 17.33 16.91 16.97 7558
4/10/2013 16.90 17.26 16.78 17.18 4696
4/9/2013 16.70 17.03 16.61 16.81 6223
4/8/2013 16.68 16.87 16.48 16.65 5323
4/5/2013 15.62 16.85 15.54 16.50 7889
4/4/2013 15.86 15.94 15.36 15.94 4310
4/3/2013 16.45 16.61 15.77 15.88 9440
4/2/2013 16.51 16.66 16.25 16.32 7567
4/1/2013 16.64 16.72 16.10 16.44 6017
3/28/2013 16.43 16.62 16.15 16.49 5187
3/27/2013 16.36 16.50 16.22 16.35 3711
3/26/2013 16.30 16.58 16.11 16.49 4896
3/25/2013 16.14 16.24 15.90 16.20 5798
3/22/2013 15.95 16.11 15.81 15.98 6420
3/21/2013 16.04 16.08 15.85 15.88 4587
3/20/2013 16.00 16.30 15.96 16.09 5508
3/19/2013 16.19 16.34 15.65 15.78 7668
3/18/2013 15.56 16.50 15.54 16.19 9270
3/15/2013 15.55 15.85 15.39 15.54 9629
3/14/2013 14.74 16.29 14.54 15.53 11992
3/13/2013 14.72 14.98 14.53 14.71 5073
3/12/2013 14.50 14.85 14.37 14.74 6550
3/11/2013 14.32 14.62 14.08 14.49 3508
3/8/2013 14.35 14.45 14.15 14.34 4308
3/7/2013 13.53 14.26 13.32 14.23 6264
3/6/2013 13.48 13.59 13.37 13.55 3419
3/5/2013 13.29 13.53 13.10 13.38 3730
3/4/2013 13.62 13.71 12.93 13.18 6281
3/1/2013 13.35 13.75 13.07 13.70 6025
2/28/2013 13.17 13.81 13.10 13.48 5633
2/27/2013 13.07 13.75 12.95 13.09 6046
2/26/2013 13.36 13.42 12.84 13.13 7398
2/25/2013 13.97 14.17 13.16 13.20 5333
2/22/2013 13.76 13.98 13.62 13.93 3028
2/21/2013 13.66 13.86 13.20 13.68 5243
2/20/2013 14.26 14.43 13.60 13.68 5707
2/19/2013 14.18 14.48 14.10 14.32 4742
2/15/2013 13.95 14.34 13.66 14.18 7941
2/14/2013 13.63 14.00 13.62 13.95 5568
2/13/2013 13.36 13.71 13.29 13.70 6686
2/12/2013 13.36 13.42 13.15 13.35 5303
2/11/2013 13.34 13.41 13.13 13.32 2604
2/8/2013 13.38 13.50 13.28 13.35 2136
2/7/2013 13.54 13.66 13.26 13.34 4904
2/6/2013 13.21 13.61 13.18 13.50 4795
2/5/2013 13.07 13.33 12.92 13.27 8503
2/4/2013 13.16 13.29 12.82 12.87 4721
2/1/2013 13.26 13.42 13.14 13.26 5157
1/31/2013 12.85 13.21 12.70 13.13 7506
1/30/2013 13.57 13.57 12.84 12.88 9723
1/29/2013 13.43 13.56 13.18 13.54 3162
1/28/2013 14.00 14.00 13.34 13.41 4681
1/25/2013 13.84 14.04 13.65 14.02 5108
1/24/2013 13.60 14.06 13.60 13.70 2721
1/23/2013 14.16 14.16 13.63 13.65 3768
1/22/2013 13.82 14.28 13.59 14.17 4913
1/18/2013 13.61 13.83 13.41 13.78 5703
1/17/2013 13.29 13.83 13.16 13.61 4739
1/16/2013 12.78 13.22 12.65 13.18 4872
1/15/2013 12.56 12.85 12.45 12.78 5999
1/14/2013 12.80 12.89 12.49 12.59 7512
1/11/2013 12.86 13.05 12.65 12.80 5341
1/10/2013 13.19 13.26 12.78 12.84 5784
1/9/2013 13.42 13.52 13.01 13.01 5298
1/8/2013 13.43 13.65 13.36 13.46 4268
1/7/2013 12.97 13.40 12.64 13.40 4537
1/4/2013 13.32 13.32 12.91 13.12 16278
1/3/2013 13.28 13.78 13.08 13.24 5301
1/2/2013 13.41 13.45 13.06 13.32 6206
Marketplace
Trading Center