Historical Stock Prices

KWK 
$0.5631
*  
0.0609
9.76%
Get KWK Alerts
*Delayed - data as of Oct. 24, 2014  -  Find a broker to begin trading KWK now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 24-JUL-2014 TO 24-OCT-2014

Date Open High Low Close / Last Volume
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
09/16/2014 0.99 1.04 0.95 1.01 2,577,282
09/15/2014 0.92 1.01 0.85 0.944 3,749,855
09/12/2014 1.03 1.07 0.9 0.9101 5,535,879
09/11/2014 1.07 1.09 1.03 1.03 4,611,952
09/10/2014 1.11 1.13 1.06 1.07 2,436,370
09/09/2014 1.15 1.17 1.09 1.11 2,239,240
09/08/2014 1.19 1.19 1.11 1.16 2,336,353
09/05/2014 1.13 1.21 1.11 1.18 3,071,981
09/04/2014 1.24 1.26 1.1 1.11 3,997,783
09/03/2014 1.27 1.31 1.21 1.24 3,460,816
09/02/2014 1.34 1.34 1.22 1.24 3,648,759
08/29/2014 1.3 1.36 1.27 1.33 2,520,189
08/28/2014 1.32 1.34 1.24 1.28 2,148,953
08/27/2014 1.23 1.36 1.23 1.3 7,429,051
08/26/2014 1.18 1.21 1.17 1.19 1,451,791
08/25/2014 1.32 1.37 1.18 1.22 3,178,468
08/22/2014 1.39 1.417 1.28 1.32 2,422,624
08/21/2014 1.33 1.39 1.32 1.37 2,312,312
08/20/2014 1.28 1.35 1.25 1.32 3,665,164
08/19/2014 1.17 1.3 1.14 1.26 3,278,849
08/18/2014 1.19 1.2 1.1 1.14 2,499,514
08/15/2014 1.16 1.22 1.03 1.17 5,025,718
08/14/2014 1.19 1.24 1.09 1.11 3,603,159
08/13/2014 1.24 1.25 1.05 1.16 6,906,586
08/12/2014 1.32 1.33 1.18 1.21 5,511,601
08/11/2014 1.28 1.36 1.26 1.3 4,734,453
08/08/2014 1.49 1.5 1.27 1.28 7,428,204
08/07/2014 1.62 1.62 1.37 1.41 4,749,027
08/06/2014 1.42 1.62 1.42 1.57 4,078,874
08/05/2014 1.69 1.69 1.39 1.5 9,183,803
08/04/2014 1.76 1.78 1.66 1.78 5,408,541
08/01/2014 1.9 1.9 1.79 1.8 1,821,855
07/31/2014 1.92 1.93 1.88 1.88 1,886,832
07/30/2014 2 2.05 1.91 1.93 1,951,386
07/29/2014 1.87 1.95 1.87 1.93 1,640,923
07/28/2014 2.04 2.07 1.81 1.88 4,396,664
07/25/2014 2.11 2.1259 2.02 2.03 1,620,309
07/24/2014 2.06 2.12 2.06 2.1 2,621,005
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?