Quicksilver Resources Inc. Historical Stock Prices

KWK 
$0.3411
*  
0.0289
7.81%
Get KWK Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading KWK now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    KWK After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  0.39  0.40  0.30  0.3411 8,379,134
12/17/2014 0.294 0.37 0.274 0.37 9,738,617
12/16/2014 0.2975 0.298 0.26 0.28 8,909,405
12/15/2014 0.32 0.32 0.275 0.2801 3,985,580
12/12/2014 0.32 0.327 0.28 0.3 4,981,353
12/11/2014 0.3554 0.37 0.313 0.3198 2,359,595
12/10/2014 0.36 0.38 0.328 0.328 4,476,127
12/09/2014 0.31 0.3978 0.31 0.3801 5,448,142
12/08/2014 0.3901 0.3906 0.31 0.31 6,996,740
12/05/2014 0.42 0.4399 0.3901 0.3989 3,023,418
12/04/2014 0.46 0.47 0.42 0.4252 3,240,725
12/03/2014 0.48 0.4853 0.42 0.468 2,687,227
12/02/2014 0.498 0.53 0.41 0.4712 7,330,618
12/01/2014 0.42 0.5 0.37 0.45 10,439,180
11/28/2014 0.5 0.5369 0.301 0.301 7,242,235
11/26/2014 0.5815 0.6 0.5301 0.537 3,649,039
11/25/2014 0.6201 0.66 0.5747 0.591 3,835,160
11/24/2014 0.655 0.6799 0.6164 0.6201 2,803,044
11/21/2014 0.634 0.6943 0.62 0.651 3,396,920
11/20/2014 0.6 0.634 0.596 0.6229 2,699,798
11/19/2014 0.61 0.6474 0.59 0.62 1,374,150
11/18/2014 0.552 0.65 0.552 0.6376 3,324,550
11/17/2014 0.639 0.65 0.55 0.5552 2,847,769
11/14/2014 0.595 0.65 0.59 0.6456 2,357,345
11/13/2014 0.56 0.6488 0.5563 0.6002 2,107,686
11/12/2014 0.6149 0.6149 0.5506 0.5506 2,724,326
11/11/2014 0.57 0.64 0.535 0.6149 3,386,286
11/10/2014 0.7 0.72 0.515 0.55 6,155,779
11/07/2014 0.5 0.92 0.4801 0.8 5,024,368
11/06/2014 0.52 0.52 0.4669 0.5199 1,177,336
11/05/2014 0.5 0.5303 0.465 0.52 4,858,825
11/04/2014 0.54 0.55 0.48 0.48 2,995,087
11/03/2014 0.579 0.579 0.495 0.5 1,921,084
10/31/2014 0.515 0.5599 0.4504 0.5466 2,820,205
10/30/2014 0.56 0.5799 0.4615 0.48 2,636,719
10/29/2014 0.54 0.58 0.514 0.56 1,393,484
10/28/2014 0.52 0.57 0.49 0.5626 2,601,792
10/27/2014 0.56 0.58 0.4823 0.5065 1,505,452
10/24/2014 0.65 0.659 0.5426 0.5631 3,106,439
10/23/2014 0.63 0.6853 0.57 0.624 3,806,356
10/22/2014 0.75 0.76 0.63 0.63 5,387,364
10/21/2014 0.63 0.72 0.595 0.7183 6,769,063
10/20/2014 0.52 0.5785 0.48 0.578 3,964,959
10/17/2014 0.4301 0.5295 0.418 0.4752 3,099,840
10/16/2014 0.3631 0.46 0.3631 0.4504 3,229,973
10/15/2014 0.3909 0.4193 0.363 0.409 3,506,949
10/14/2014 0.4 0.44 0.38 0.3909 4,075,295
10/13/2014 0.46 0.46 0.4013 0.4015 2,915,277
10/10/2014 0.43 0.489 0.3912 0.4361 2,181,125
10/09/2014 0.4238 0.47 0.4 0.4333 3,545,975
10/08/2014 0.5 0.5 0.413 0.4788 4,155,323
10/07/2014 0.52 0.547 0.47 0.474 4,546,880
10/06/2014 0.52 0.55 0.5131 0.52 1,976,471
10/03/2014 0.568 0.58 0.51 0.51 3,138,356
10/02/2014 0.5499 0.57 0.52 0.54 3,067,009
10/01/2014 0.61 0.63 0.5499 0.5499 3,229,532
09/30/2014 0.59 0.6792 0.5883 0.6028 3,448,977
09/29/2014 0.6098 0.6471 0.5128 0.5921 4,640,009
09/26/2014 0.88 0.88 0.6201 0.6351 11,650,380
09/25/2014 0.94 0.94 0.882 0.9 1,424,468
09/24/2014 0.96 0.96 0.87 0.9407 3,004,633
09/23/2014 0.92 0.97 0.8699 0.97 4,238,739
09/22/2014 1.02 1.05 0.9 0.92 3,783,406
09/19/2014 1 1.13 0.97 1.04 17,884,100
09/18/2014 1.05 1.13 0.9518 0.9706 4,508,530
09/17/2014 1 1.1 1 1.04 4,492,018
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?