CIMAREX ENERGY $71.53

up +0.89


20/5/2013 04:20 PM  |  NYSE : XEC  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

XEC historical data

Date Open High Low Close Volume
5/20/2013 70.89 71.99 70.68 71.53 13456
5/17/2013 69.30 70.66 69.22 70.64 10117
5/16/2013 69.94 70.13 68.75 68.82 8979
5/15/2013 70.41 70.96 69.29 69.86 9071
5/14/2013 70.29 71.20 70.11 70.95 13525
5/13/2013 70.20 70.72 69.65 70.25 7796
5/10/2013 71.37 71.51 69.66 70.53 9372
5/9/2013 72.80 73.29 71.42 71.74 7631
5/8/2013 72.90 73.55 71.92 72.91 10206
5/7/2013 74.89 76.61 72.75 72.84 20420
5/6/2013 73.86 75.26 73.86 75.00 9586
5/3/2013 72.64 74.25 72.64 74.03 7564
5/2/2013 72.10 72.54 70.88 71.90 9343
5/1/2013 72.53 73.04 71.39 71.98 6526
4/30/2013 72.55 73.26 72.13 73.18 7114
4/29/2013 71.12 73.35 69.59 72.69 6276
4/26/2013 71.92 71.95 69.46 70.72 9588
4/25/2013 72.70 74.30 71.88 71.98 8629
4/24/2013 70.84 73.11 70.84 72.38 5658
4/23/2013 71.49 71.49 69.94 70.62 9348
4/22/2013 70.25 71.59 69.08 71.24 5163
4/19/2013 71.00 71.13 68.91 69.89 7699
4/18/2013 69.28 71.73 68.17 70.67 10322
4/17/2013 69.69 69.73 67.36 69.28 8453
4/16/2013 69.06 70.20 67.55 70.11 6991
4/15/2013 71.72 71.72 67.53 67.87 10253
4/12/2013 72.35 72.68 70.60 72.33 9242
4/11/2013 72.63 73.19 71.78 73.07 5445
4/10/2013 72.85 73.25 71.81 72.53 7240
4/9/2013 71.97 72.99 70.88 72.80 7132
4/8/2013 71.01 71.85 70.43 71.67 6041
4/5/2013 68.71 71.58 68.43 70.89 8143
4/4/2013 68.65 69.75 68.05 69.72 8804
4/3/2013 71.82 72.40 68.43 68.85 10855
4/2/2013 74.04 74.22 71.06 71.53 8132
4/1/2013 74.03 74.67 73.08 73.56 7636
3/28/2013 75.75 76.18 75.16 75.44 6287
3/27/2013 75.07 76.24 75.07 75.74 5247
3/26/2013 76.45 76.54 75.60 76.08 7335
3/25/2013 75.88 76.67 75.35 75.97 7319
3/22/2013 75.03 75.92 74.91 75.89 11171
3/21/2013 74.37 75.14 73.44 74.29 10612
3/20/2013 76.40 76.54 74.00 75.00 16086
3/19/2013 78.36 78.43 76.41 76.88 7309
3/18/2013 77.38 79.69 76.61 78.16 10121
3/15/2013 77.16 79.23 76.88 78.10 20358
3/14/2013 74.17 77.00 74.11 76.86 11380
3/13/2013 72.12 74.71 72.00 74.03 12772
3/12/2013 71.47 72.53 71.15 72.12 8612
3/11/2013 70.25 71.71 69.44 71.65 7646
3/8/2013 67.88 70.75 67.57 70.61 11682
3/7/2013 65.10 67.57 65.00 67.49 7114
3/6/2013 65.18 65.49 64.65 65.01 8427
3/5/2013 64.28 65.23 64.16 64.86 8372
3/4/2013 65.29 65.44 63.12 63.67 9342
3/1/2013 66.87 67.04 65.10 65.47 10571
2/28/2013 68.11 68.46 66.95 67.31 8262
2/27/2013 66.51 68.60 66.51 68.10 7677
2/26/2013 66.98 67.18 65.47 67.00 12997
2/25/2013 69.34 69.46 66.52 66.53 9344
2/22/2013 69.94 70.36 68.55 68.84 8446
2/21/2013 68.52 68.90 66.56 68.81 19176
2/20/2013 67.02 68.59 66.95 67.33 17526
2/19/2013 66.48 67.09 64.95 66.95 23065
2/15/2013 67.08 67.12 64.81 64.95 11983
2/14/2013 67.42 68.14 67.24 67.25 8275
2/13/2013 67.16 67.88 66.65 67.75 7323
2/12/2013 66.62 67.37 66.58 67.00 5258
2/11/2013 66.36 66.81 65.81 66.75 4779
2/8/2013 66.14 66.83 65.97 66.60 6591
2/7/2013 66.47 66.50 65.48 65.96 4512
2/6/2013 64.70 66.39 64.65 66.30 6794
2/5/2013 64.26 65.25 64.09 65.10 5333
2/4/2013 63.86 64.06 63.20 63.77 3794
2/1/2013 64.50 64.63 63.68 64.53 5967
1/31/2013 63.46 64.18 62.52 63.86 6302
1/30/2013 64.27 64.52 63.35 63.75 6628
1/29/2013 63.89 64.78 63.64 64.06 8512
1/28/2013 64.10 64.12 62.95 64.01 7282
1/25/2013 63.40 64.20 63.03 64.00 11234
1/24/2013 63.11 63.66 62.88 63.23 8122
1/23/2013 63.92 64.25 62.83 62.90 6107
1/22/2013 63.72 64.07 62.82 64.04 7931
1/18/2013 63.03 63.93 62.00 63.84 9164
1/17/2013 63.00 63.10 62.28 62.96 6132
1/16/2013 62.66 62.97 62.10 62.75 5926
1/15/2013 61.68 62.88 61.67 62.85 7529
1/14/2013 61.45 62.35 61.40 62.25 7478
1/11/2013 60.87 61.49 60.56 61.40 7192
1/10/2013 60.79 61.11 59.76 61.00 9099
1/9/2013 61.13 61.35 59.55 60.18 6689
1/8/2013 61.03 61.51 60.81 61.14 8455
1/7/2013 59.82 61.32 59.80 61.21 8219
1/4/2013 59.44 60.78 59.28 60.52 5220
1/3/2013 58.28 60.66 58.04 59.34 6901
1/2/2013 59.22 59.35 56.96 58.25 7778
12/31/2012 56.26 57.83 56.08 57.73 4737
12/28/2012 56.56 56.62 55.74 56.31 4834
12/27/2012 56.94 57.17 55.89 57.04 5507
12/26/2012 57.55 57.69 56.85 56.86 4429
Marketplace
Trading Center