Quicksilver Resources Inc. Historical Stock Prices

KWK 
$2.03
*  
0.07
3.33%
Get KWK Alerts
*Delayed - data as of Jul. 25, 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 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  2.11  2.1259  2.02  2.03 1,620,309
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
07/23/2014 2.11 2.1201 2.04 2.07 3,563,142
07/22/2014 2.01 2.1 2 2.08 1,110,783
07/21/2014 2.06 2.08 1.97 2.01 1,107,813
07/18/2014 2.01 2.07 2.01 2.06 1,273,721
07/17/2014 2.12 2.18 2 2.01 2,290,067
07/16/2014 2.28 2.31 2.11 2.11 2,731,282
07/15/2014 2.38 2.4 2.23 2.26 2,403,924
07/14/2014 2.35 2.36 2.27 2.36 1,833,287
07/11/2014 2.39 2.4 2.32 2.32 1,515,402
07/10/2014 2.39 2.44 2.35 2.38 1,931,629
07/09/2014 2.49 2.49 2.41 2.42 1,643,153
07/08/2014 2.53 2.53 2.44 2.47 1,717,607
07/07/2014 2.55 2.55 2.44 2.52 2,359,986
07/03/2014 2.58 2.63 2.54 2.56 1,007,894
07/02/2014 2.59 2.63 2.5 2.56 1,419,285
07/01/2014 2.64 2.68 2.54 2.58 2,374,398
06/30/2014 2.59 2.67 2.53 2.67 1,745,773
06/27/2014 2.61 2.67 2.55 2.58 2,375,519
06/26/2014 2.61 2.66 2.59 2.63 1,692,270
06/25/2014 2.59 2.74 2.59 2.62 2,281,813
06/24/2014 2.74 2.78 2.54 2.61 4,761,698
06/23/2014 3.02 3.12 2.75 2.76 5,631,263
06/20/2014 2.96 3.28 2.86 2.95 33,988,920
06/19/2014 2.74 3 2.73 2.97 6,782,662
06/18/2014 2.59 2.84 2.52 2.75 5,456,000
06/17/2014 2.38 2.65 2.38 2.6 9,666,809
06/16/2014 2.46 2.55 2.38 2.39 3,456,482
06/13/2014 2.4 2.53 2.37 2.46 5,061,643
06/12/2014 2.39 2.54 2.31 2.38 4,735,660
06/11/2014 2.43 2.48 2.38 2.4 1,577,698
06/10/2014 2.49 2.49 2.42 2.46 998,539
06/09/2014 2.48 2.53 2.45 2.49 1,512,191
06/06/2014 2.5 2.53 2.46 2.5 1,395,692
06/05/2014 2.59 2.59 2.4 2.5 2,125,273
06/04/2014 2.4 2.59 2.4 2.49 2,762,292
06/03/2014 2.34 2.42 2.31 2.41 1,678,701
06/02/2014 2.43 2.43 2.3 2.36 2,061,225
05/30/2014 2.54 2.56 2.4 2.41 1,992,313
05/29/2014 2.5 2.55 2.43 2.52 2,022,364
05/28/2014 2.38 2.53 2.37 2.5 2,477,770
05/27/2014 2.31 2.42 2.28 2.39 2,236,533
05/23/2014 2.45 2.47 2.3 2.31 2,176,267
05/22/2014 2.48 2.52 2.4 2.4 1,714,320
05/21/2014 2.44 2.53 2.43 2.49 1,942,360
05/20/2014 2.49 2.52 2.4 2.44 3,288,243
05/19/2014 2.58 2.605 2.46 2.5 2,190,824
05/16/2014 2.57 2.58 2.49 2.57 1,268,648
05/15/2014 2.58 2.63 2.46 2.59 2,837,382
05/14/2014 2.66 2.69 2.56 2.6 1,915,274
05/13/2014 2.73 2.77 2.62 2.71 1,996,094
05/12/2014 2.76 2.8 2.7 2.75 1,880,039
05/09/2014 2.35 2.79 2.34 2.79 4,393,881
05/08/2014 2.7 2.7 2.4 2.44 5,971,017
05/07/2014 2.8 2.85 2.55 2.6 7,364,466
05/06/2014 2.99 3.06 2.73 2.81 8,101,897
05/05/2014 3.37 3.4 3.12 3.24 3,326,999
05/02/2014 3.31 3.4 3.27 3.33 1,623,780
05/01/2014 3.26 3.3 3.15 3.3 2,197,811
04/30/2014 3.25 3.29 3.09 3.26 4,185,367
04/29/2014 3.28 3.53 3.23 3.29 9,196,732
04/28/2014 3.09 3.29 3.06 3.28 11,136,080
04/25/2014 2.93 3.14 2.88 3.07 6,666,722
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?