Warren Resources Inc $5.17

up +0.36


17/4/2014 08:10 PM  |  NASDAQ : WRES  
Industries : Energy / Independent Oil & Gas
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WRES historical data

Date Open High Low Close Volume
4/17/20144.815.444.815.172,630,540
4/16/20144.814.834.724.81414,662
4/15/20144.694.834.694.76769,296
4/14/20144.704.824.614.69413,230
4/11/20144.704.844.644.69548,385
4/10/20144.904.934.704.72655,253
4/9/20144.764.904.764.89657,656
4/8/20144.684.784.644.72474,395
4/7/20144.694.744.614.69756,316
4/4/20144.764.854.654.73642,575
4/3/20144.814.904.714.72559,179
4/2/20144.614.854.614.78692,316
4/1/20144.784.834.604.62843,019
3/31/20144.734.834.684.80524,735
3/28/20144.674.794.664.68355,925
3/27/20144.624.804.584.68585,569
3/26/20144.784.884.624.62782,430
3/25/20144.865.154.764.781,011,130
3/24/20144.864.934.734.81698,052
3/21/20144.824.904.764.81906,958
3/20/20144.764.864.654.83535,940
3/19/20144.674.794.564.74726,614
3/18/20144.444.764.444.691,280,630
3/17/20144.354.504.334.45624,718
3/14/20144.424.564.334.34912,307
3/13/20144.474.564.424.45664,159
3/12/20144.444.494.374.46768,034
3/11/20144.544.594.404.491,376,790
3/10/20144.584.644.424.561,121,900
3/7/20144.484.654.254.611,936,870
3/6/20144.855.274.514.512,850,130
3/5/20144.954.984.514.862,282,890
3/4/20144.654.994.614.972,210,980
3/3/20144.454.594.264.541,253,040
2/28/20144.244.554.214.431,589,880
2/27/20144.014.204.004.20661,963
2/26/20144.014.103.924.03515,441
2/25/20144.034.043.903.99516,884
2/24/20143.804.043.774.001,416,630
2/21/20143.783.893.703.77539,719
2/20/20143.733.793.653.79786,203
2/19/20143.833.853.703.71780,382
2/18/20143.903.973.763.811,109,310
2/14/20143.753.873.703.82884,778
2/13/20143.553.733.513.73567,648
2/12/20143.473.753.473.551,171,820
2/11/20143.403.493.363.47420,679
2/10/20143.423.453.323.38430,842
2/7/20143.513.543.403.40379,219
2/6/20143.353.513.353.49588,038
2/5/20143.513.523.323.33700,576
2/4/20143.393.553.363.51563,393
2/3/20143.543.553.373.40852,182
1/31/20143.413.463.353.37504,626
1/30/20143.443.513.423.47919,598
1/29/20143.303.603.283.401,495,670
1/28/20143.163.333.153.311,191,200
1/27/20143.143.163.073.15660,545
1/24/20143.103.153.053.14546,792
1/23/20143.093.123.063.10521,654
1/22/20143.143.143.053.09856,276
1/21/20143.203.203.103.13535,509
1/17/20143.153.203.153.16208,338
1/16/20143.203.213.153.17192,684
1/15/20143.203.203.153.20287,299
1/14/20143.093.173.083.16324,725
1/13/20143.083.103.053.08306,959
1/10/20143.083.143.073.10235,621
1/9/20143.093.123.053.07308,428
1/8/20143.123.173.073.07327,112
1/7/20143.103.153.103.12183,067
1/6/20143.123.143.063.08295,278
1/3/20143.073.183.043.12398,338
1/2/20143.113.143.043.08494,505
12/31/20133.133.163.093.14326,832
12/30/20133.193.223.133.14341,229
12/27/20133.223.223.133.19245,972
12/26/20133.233.243.203.20288,482
12/24/20133.203.233.183.23156,515
12/23/20133.213.253.193.22272,308
12/20/20133.223.253.203.22744,456
12/19/20133.203.253.183.19267,057
12/18/20133.243.243.183.20251,713
12/17/20133.183.233.123.21297,437
12/16/20133.213.243.103.16591,866
12/13/20133.083.203.053.17446,837
12/12/20133.063.143.013.09442,553
12/11/20133.153.173.063.07472,961
12/10/20133.323.363.133.15539,174
12/9/20133.213.473.143.311,091,470
12/6/20133.203.253.153.23750,352
12/5/20133.083.213.053.18535,567
12/4/20133.123.173.063.06332,495
12/3/20133.153.173.103.13448,758
12/2/20133.253.253.153.16605,796
11/29/20133.203.253.153.25158,537
11/27/20133.173.203.153.18244,224
11/26/20133.123.203.113.19407,349
11/25/20133.193.193.103.13349,350
11/22/20133.193.213.143.19477,620
Trading Center