$2.15 +0.22 (%) Warren Resources Inc - NASDAQ

Dec. 19, 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
12/19/20141.952.251.942.159,411,590
12/18/20142.122.271.851.934,829,121
12/17/20141.812.331.812.0610,745,072
12/16/20141.531.931.451.837,838,532
12/15/20141.371.571.351.534,216,610
12/12/20141.261.391.201.322,174,769
12/11/20141.421.471.291.292,094,297
12/10/20141.561.571.361.393,992,137
12/9/20141.421.631.381.614,251,274
12/8/20141.481.551.401.442,705,110
12/5/20141.601.611.381.504,839,099
12/4/20141.801.841.611.612,096,827
12/3/20141.812.001.801.802,785,267
12/2/20141.912.031.801.812,437,705
12/1/20142.062.201.801.904,403,690
11/28/20142.312.312.052.051,673,341
11/26/20142.652.662.502.511,779,448
11/25/20142.852.882.642.652,549,921
11/24/20143.023.062.822.832,062,567
11/21/20143.083.142.983.022,584,979
11/20/20142.953.082.923.042,088,212
11/19/20143.013.032.922.941,667,394
11/18/20143.013.062.892.991,697,065
11/17/20143.103.102.993.012,321,844
11/14/20143.003.132.973.111,519,755
11/13/20143.143.172.983.011,924,752
11/12/20143.163.303.143.161,283,434
11/11/20143.213.273.103.241,883,081
11/10/20143.493.543.153.202,483,798
11/7/20143.093.293.083.272,008,687
11/6/20143.053.112.983.081,499,252
11/5/20143.083.232.963.081,227,336
11/4/20143.213.322.953.012,202,574
11/3/20143.483.683.313.321,741,027
10/31/20143.423.483.213.461,590,166
10/30/20143.523.523.263.401,156,801
10/29/20143.523.763.493.551,585,409
10/28/20143.263.503.223.481,734,235
10/27/20143.403.423.153.261,516,210
10/24/20143.453.533.323.381,178,329
10/23/20143.353.553.303.481,554,187
10/22/20143.413.683.243.252,379,339
10/21/20143.273.453.263.371,694,774
10/20/20143.263.373.153.221,631,637
10/17/20143.863.993.193.272,562,128
10/16/20143.313.903.273.712,532,037
10/15/20143.273.603.123.453,350,497
10/14/20143.653.803.253.372,887,016
10/13/20143.924.053.533.641,864,347
10/10/20144.004.203.813.932,060,313
10/9/20144.364.363.954.031,509,612
10/8/20144.284.394.004.362,072,511
10/7/20144.514.574.324.321,198,639
10/6/20144.854.924.504.581,708,484
10/3/20145.135.304.854.861,100,676
10/2/20145.045.184.775.111,462,916
10/1/20145.275.385.045.08834,293
9/30/20145.805.835.195.301,787,398
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center