$5.30 -0.50 (%) Warren Resources Inc - NASDAQ

Sep. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WRES historical data

Date Open High Low Close Volume
9/30/20145.805.835.195.301,749,205
9/29/20145.665.825.495.801,467,672
9/26/20145.405.685.355.67844,862
9/25/20145.535.535.325.411,088,346
9/24/20145.475.655.285.561,097,729
9/23/20145.315.705.255.461,334,034
9/22/20145.555.595.355.351,590,595
9/19/20145.615.705.475.607,257,563
9/18/20145.895.975.665.70992,769
9/17/20146.156.155.815.84838,458
9/16/20145.756.245.756.171,087,738
9/15/20145.705.885.595.84817,930
9/12/20145.875.875.565.701,504,363
9/11/20145.976.045.805.91967,351
9/10/20146.046.165.936.03590,842
9/9/20146.026.155.996.08735,705
9/8/20146.256.285.846.051,465,873
9/5/20146.146.326.126.27626,584
9/4/20146.376.476.166.17513,931
9/3/20146.556.596.236.36836,533
9/2/20146.516.516.346.51622,600
8/29/20146.346.486.306.45562,001
8/28/20146.516.526.316.34640,306
8/27/20146.456.656.456.51517,172
8/26/20146.697.026.436.461,745,306
8/25/20146.376.776.316.651,392,063
8/22/20146.346.426.226.31686,615
8/21/20146.256.416.146.351,031,364
8/20/20146.206.326.036.23698,432
8/19/20146.386.456.156.21767,429
8/18/20146.296.466.186.40840,784
8/15/20146.236.336.136.24771,416
8/14/20146.476.526.146.17830,930
8/13/20146.326.476.306.45806,429
8/12/20146.356.456.226.311,096,085
8/11/20145.936.285.686.21998,216
8/8/20145.905.995.795.94440,797
8/7/20146.086.085.735.84519,602
8/6/20145.786.065.705.93374,003
8/5/20145.945.975.805.89584,589
8/4/20145.776.005.705.96591,501
8/1/20145.855.955.665.76590,109
7/31/20146.046.045.785.89940,676
7/30/20146.146.226.016.09547,911
7/29/20146.126.206.056.13800,847
7/28/20146.406.436.036.111,005,227
7/25/20146.206.406.106.33986,664
7/24/20146.656.666.236.261,358,697
7/23/20146.696.736.566.62717,798
7/22/20146.696.766.576.66811,324
7/21/20146.666.876.656.661,277,266
7/18/20146.386.696.386.661,052,125
7/17/20146.316.556.316.401,148,146
7/16/20146.226.346.176.33969,587
7/15/20146.336.396.126.211,115,280
7/14/20146.086.386.086.321,395,997
7/11/20146.156.196.016.06625,468
7/10/20146.246.246.066.131,112,619
7/9/20146.236.476.236.44689,484
7/8/20146.416.426.116.211,216,246
7/7/20146.696.706.206.301,460,071
7/3/20146.116.206.026.14579,616
7/2/20146.196.246.096.16707,273
7/1/20146.206.286.026.171,343,006
6/30/20146.056.245.916.201,487,372
6/27/20145.916.225.846.031,904,232
6/26/20145.675.875.455.851,322,834
6/25/20145.175.665.175.661,231,748
6/24/20145.475.535.085.171,235,026
6/23/20145.175.485.115.471,548,764
6/20/20144.755.144.735.121,273,085
6/19/20144.784.824.754.80307,892
6/18/20144.764.804.714.79303,841
6/17/20144.774.834.714.76384,707
6/16/20144.844.884.754.80306,675
6/13/20144.714.814.684.80399,537
6/12/20144.624.804.624.72412,382
6/11/20144.714.744.644.69334,710
6/10/20144.744.784.694.74365,403
6/9/20144.674.804.664.78588,583
6/6/20144.654.724.614.66417,191
6/5/20144.524.614.474.61448,464
6/4/20144.504.544.424.49369,986
6/3/20144.444.564.424.52426,388
6/2/20144.564.664.424.42478,540
5/30/20144.474.684.474.58392,536
5/29/20144.494.704.424.70816,196
5/28/20144.524.524.434.44327,517
5/27/20144.614.614.444.51745,926
5/23/20144.554.664.524.56575,265
5/22/20144.524.594.464.56392,849
5/21/20144.424.524.424.51369,064
5/20/20144.514.534.354.42616,814
5/19/20144.374.514.344.51548,519
5/16/20144.454.504.314.37681,626
5/15/20144.544.544.384.46697,489
5/14/20144.564.634.524.54472,885
5/13/20144.654.744.574.57463,179
5/12/20144.564.724.564.68681,817
5/9/20144.514.604.354.56750,130
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center