Home > Quotes > KWK > Historical Prices

Quicksilver Resources Inc. Historical Stock Prices

KWK 
$2.31
*  
0.08
  negative  
3.59%
Get KWK Alerts
*Delayed - data as of May 21, 2013 
Exchange: NYSE
Industry: Energy
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  2.25  2.415  2.22  2.31 3,609,954
05/20/2013 2.23 2.33 2.2 2.23 4,230,880
05/17/2013 2.2 2.28 2.06 2.25 7,366,565
05/16/2013 2.3 2.34 2.23 2.27 2,099,364
05/15/2013 2.4 2.44 2.26 2.3 2,466,638
05/14/2013 2.36 2.43 2.33 2.39 1,975,889
05/13/2013 2.36 2.44 2.3 2.35 1,704,582
05/10/2013 2.29 2.39 2.23 2.38 1,672,524
05/09/2013 2.31 2.31 2.14 2.29 3,752,483
05/08/2013 2.42 2.43 2.3 2.31 2,974,251
05/07/2013 2.58 2.69 2.4 2.42 4,088,686
05/06/2013 2.58 2.69 2.5499 2.67 2,105,267
05/03/2013 2.62 2.71 2.53 2.56 2,401,094
05/02/2013 2.5 2.62 2.41 2.6 4,566,500
05/01/2013 2.56 2.579 2.41 2.46 2,950,944
04/30/2013 2.65 2.67 2.5 2.52 2,546,168
04/29/2013 2.68 2.712 2.61 2.63 1,629,296
04/26/2013 2.72 2.74 2.55 2.66 2,638,899
04/25/2013 2.85 2.86 2.72 2.74 4,185,017
04/24/2013 2.73 2.84 2.675 2.79 2,146,668
04/23/2013 2.72 2.75 2.63 2.7 1,545,399
04/22/2013 2.63 2.73 2.57 2.7 1,759,794
04/19/2013 2.64 2.74 2.59 2.62 1,657,859
04/18/2013 2.55 2.71 2.48 2.63 3,855,165
04/17/2013 2.61 2.63 2.48 2.54 2,360,038
04/16/2013 2.56 2.685 2.3801 2.65 3,844,816
04/15/2013 2.749 2.75 2.46 2.51 4,001,369
04/12/2013 2.8 2.93 2.73 2.8 4,743,158
04/11/2013 2.81 2.86 2.73 2.83 2,733,303
04/10/2013 2.65 2.85 2.65 2.83 4,399,123
04/09/2013 2.58 2.685 2.485 2.63 3,205,497
04/08/2013 2.51 2.62 2.49 2.55 3,562,938
04/05/2013 2.32 2.64 2.28 2.49 5,174,154
04/04/2013 2.4 2.52 2.34 2.38 3,762,942
04/03/2013 2.37 2.63 2.35 2.44 5,308,479
04/02/2013 2.6 2.62 2.32 2.38 7,917,149
04/01/2013 2.96 3.17 2.5 2.6 19,507,290
03/28/2013 2.3 2.4 2.25 2.25 3,259,932
03/27/2013 2.39 2.44 2.26 2.29 2,656,757
03/26/2013 2.29 2.44 2.26 2.43 3,912,919
03/25/2013 2.34 2.61 2.2 2.22 4,434,990
03/22/2013 2.48 2.506 2.23 2.27 2,999,363
03/21/2013 2.53 2.59 2.45 2.49 2,877,467
03/20/2013 2.65 2.66 2.5 2.56 2,514,413
03/19/2013 2.73 2.76 2.57 2.61 3,775,713
03/18/2013 2.74 2.84 2.63 2.71 4,648,479
03/15/2013 2.84 2.88 2.54 2.77 25,238,620
03/14/2013 2.15 2.76 2.14 2.74 9,754,772
03/13/2013 2.14 2.22 2.1 2.16 2,589,528
03/12/2013 2.14 2.22 2.07 2.15 3,406,600
03/11/2013 2.18 2.23 1.935 2.16 5,525,714
03/08/2013 1.91 2.17 1.84 2.12 5,726,047
03/07/2013 1.74 1.88 1.62 1.85 4,691,403
03/06/2013 1.7 1.82 1.67 1.67 3,545,832
03/05/2013 1.69 1.76 1.67 1.68 3,641,052
03/04/2013 1.76 1.82 1.69 1.7 3,169,167
03/01/2013 1.83 1.855 1.74 1.75 3,776,188
02/28/2013 1.86 1.94 1.84 1.86 2,271,673
02/27/2013 1.84 1.98 1.8 1.86 2,829,880
02/26/2013 1.75 1.98 1.65 1.83 5,034,768
02/25/2013 2.05 2.19 1.74 1.74 5,348,447
02/22/2013 2.09 2.13 1.94 2 3,960,317
02/21/2013 2.09 2.11 1.95 2.08 2,123,290
02/20/2013 2.21 2.24 2.08 2.08 2,748,388
02/19/2013 2.17 2.25 2.17 2.24 2,367,276
02/15/2013 2.39 2.41 2.12 2.17 4,017,425
02/14/2013 2.47 2.5 2.34 2.37 1,794,333
02/13/2013 2.38 2.54 2.38 2.49 2,170,462
02/12/2013 2.39 2.5 2.32 2.38 2,017,498
02/11/2013 2.41 2.46 2.39 2.41 1,334,136
02/08/2013 2.5 2.51 2.43 2.43 1,494,900
02/07/2013 2.64 2.65 2.47 2.48 2,369,673
02/06/2013 2.55 2.64 2.52 2.64 1,925,803
02/05/2013 2.48 2.66 2.38 2.56 3,979,964
02/04/2013 2.57 2.6 2.44 2.44 3,088,628
02/01/2013 2.76 2.78 2.57 2.6 3,390,266
01/31/2013 2.76 2.8 2.66 2.74 2,363,857
01/30/2013 2.86 2.93 2.73 2.76 3,118,287
01/29/2013 2.91 2.965 2.82 2.84 3,176,225
01/28/2013 3.09 3.14 2.89 2.9 2,531,757
01/25/2013 3.09 3.15 3.02 3.07 1,322,419
01/24/2013 3.07 3.14 3.01 3.06 1,436,897
01/23/2013 3.21 3.265 3.04 3.06 1,867,452
01/22/2013 3.1 3.27 3.05 3.2 3,261,621
01/18/2013 2.95 3.1 2.94 3.1 2,286,382
01/17/2013 2.95 3.01 2.88 2.94 2,202,880
01/16/2013 3.08 3.08 2.91 2.93 1,875,360
01/15/2013 2.95 3.08 2.94 3.08 2,193,737
01/14/2013 2.91 3.01 2.88 2.96 1,975,477
01/11/2013 2.97 3.01 2.87 2.93 1,574,742
01/10/2013 2.85 2.97 2.82 2.93 1,975,809
01/09/2013 3.03 3.08 2.8 2.81 3,493,150
01/08/2013 2.87 3.05 2.8 2.99 3,439,957
01/07/2013 2.83 2.88 2.8 2.88 1,431,055
01/04/2013 2.73 2.855 2.71 2.85 2,637,415
01/03/2013 2.96 2.96 2.71 2.83 3,045,296
01/02/2013 3.02 3.03 2.83 2.93 2,553,614
12/31/2012 2.71 2.87 2.62 2.86 3,426,994
12/28/2012 2.92 2.98 2.71 2.73 3,119,751
12/27/2012 3.11 3.11 2.9 2.96 2,193,627
12/26/2012 3.15 3.195 3.09 3.1 1,297,274
12/24/2012 3.33 3.37 3.11 3.12 1,538,630
12/21/2012 3.38 3.46 3.24 3.39 5,944,779
12/20/2012 3.46 3.5 3.34 3.45 1,942,228
12/19/2012 3.4 3.49 3.33 3.46 1,340,984
12/18/2012 3.45 3.57 3.315 3.4 2,550,556
12/17/2012 3.23 3.37 3.22 3.37 1,740,424
12/14/2012 3.36 3.41 3.23 3.24 1,665,837
12/13/2012 3.42 3.44 3.325 3.38 2,255,648
12/12/2012 3.21 3.48 3.21 3.4 3,523,150
12/11/2012 3.09 3.2101 3.07 3.17 3,145,608
12/10/2012 3.24 3.24 3.07 3.08 2,652,262
12/07/2012 3.25 3.32 3.22 3.26 1,555,252
12/06/2012 3.2 3.37 3.18 3.23 3,905,543
12/05/2012 3.12 3.3 3.1 3.19 3,502,797
12/04/2012 3.14 3.18 3.1 3.12 1,577,208
12/03/2012 3.18 3.2 3.05 3.15 1,402,968
11/30/2012 3.16 3.2 3.1 3.17 1,709,668
11/29/2012 3.15 3.24 3.09 3.11 1,992,127
11/28/2012 3.14 3.17 3.05 3.11 1,814,075
11/27/2012 3.19 3.3 3.15 3.19 1,561,985
11/26/2012 3.14 3.24 3.1 3.2 1,457,904
11/23/2012 3.12 3.16 3.09 3.16 496,039
11/21/2012 3.14 3.18 3.02 3.09 1,259,066
11/20/2012 2.95 3.18 2.95 3.13 2,339,478
11/19/2012 3.05 3.08 2.92 2.98 1,659,796
11/16/2012 2.67 3.09 2.66 2.99 4,698,951
11/15/2012 2.72 2.79 2.62 2.68 3,527,513
11/14/2012 2.91 2.92 2.71 2.71 3,416,415
11/13/2012 2.88 3.02 2.84 2.89 2,243,046
11/12/2012 3.01 3.05 2.87 2.91 2,857,138
11/09/2012 2.86 3.18 2.8 3.05 4,240,220
11/08/2012 3 3.04 2.87 2.89 3,061,796
11/07/2012 3.26 3.26 2.88 3.04 7,668,306
11/06/2012 3.64 3.7 3.18 3.36 10,352,870
11/05/2012 3.82 3.97 3.71 3.71 2,481,823
11/02/2012 4.07 4.09 3.8 3.82 2,142,905
11/01/2012 3.89 4.045 3.81 4.03 2,288,400
10/31/2012 3.88 3.94 3.71 3.87 2,301,228
10/26/2012 3.78 3.8899 3.68 3.86 2,204,728
10/25/2012 3.92 3.97 3.73 3.78 2,457,187
10/24/2012 4.08 4.1 3.86 3.87 3,113,431
10/23/2012 4.22 4.27 4.01 4.05 3,495,855
10/22/2012 4.62 4.62 4.245 4.28 2,681,714
10/19/2012 4.71 4.71 4.5401 4.59 2,367,500
10/18/2012 4.7 4.75 4.57 4.71 2,466,916
10/17/2012 4.74 4.79 4.565 4.7 1,925,924
10/16/2012 4.73 4.76 4.56 4.68 2,149,438
10/15/2012 4.9 4.96 4.48 4.73 3,897,601
10/12/2012 4.74 4.91 4.62 4.84 2,858,384
10/11/2012 4.6 4.9 4.51 4.75 3,051,114
10/10/2012 4.59 4.655 4.4 4.54 2,436,631
10/09/2012 4.48 4.81 4.36 4.59 3,345,790
10/08/2012 4.18 4.39 4.16 4.37 1,855,506
10/05/2012 4.37 4.47 4.16 4.19 3,042,483
10/04/2012 4.18 4.355 4.14 4.33 2,185,755
10/03/2012 4.14 4.18 4 4.15 2,628,369
10/02/2012 4.22 4.3 4.07 4.14 1,630,902
10/01/2012 4.12 4.32 4.12 4.19 2,725,725
09/28/2012 4.23 4.31 4.08 4.09 3,084,759
09/27/2012 4.08 4.39 4.08 4.28 3,021,673
09/26/2012 4.12 4.22 3.94 4.04 2,414,582
09/25/2012 4.22 4.29 4.1 4.12 2,712,624
09/24/2012 4.03 4.44 4.03 4.21 3,994,644
09/21/2012 4.1 4.19 4.05 4.11 3,579,966
09/20/2012 4 4.14 3.945 4.05 2,573,244
09/19/2012 3.92 4.04 3.83 4.04 1,887,771
09/18/2012 4.24 4.25 3.78 3.93 4,560,454
09/17/2012 4.44 4.49 4.22 4.26 2,103,873
09/14/2012 4.28 4.49 4.25 4.49 6,408,358
09/13/2012 4.07 4.26 4.045 4.25 4,984,243
09/12/2012 4.04 4.13 3.94 4.07 3,091,708
09/11/2012 3.89 4.04 3.76 4.02 7,793,265
09/10/2012 3.92 4.04 3.81 3.85 3,615,540
09/07/2012 3.74 3.96 3.72 3.92 2,695,010
09/06/2012 3.56 3.8 3.52 3.74 3,213,027
09/05/2012 3.32 3.59 3.32 3.54 3,065,512
09/04/2012 3.42 3.44 3.28 3.32 2,652,891
08/31/2012 3.53 3.539 3.36 3.4 2,582,302
08/30/2012 3.61 3.63 3.38 3.48 3,188,186
08/29/2012 3.79 3.84 3.59 3.61 4,737,817
08/28/2012 3.59 3.8 3.58 3.79 4,460,035
08/27/2012 3.63 3.72 3.57 3.57 2,056,548
08/24/2012 3.71 3.73 3.58 3.62 2,312,892
08/23/2012 3.92 3.95 3.68 3.7 3,024,573
08/22/2012 3.94 3.98 3.85 3.91 2,409,263
08/21/2012 4.09 4.2 3.88 3.95 5,721,158
08/20/2012 4.17 4.2 4.03 4.08 1,850,467
08/17/2012 4.3 4.31 4.03 4.18 1,762,224
08/16/2012 4.18 4.27 4.08 4.21 1,964,054
08/15/2012 4.01 4.18 3.98 4.15 3,568,725
08/14/2012 4.11 4.125 3.95 4.01 4,825,610
08/13/2012 4.63 4.64 4.02 4.09 8,964,939
08/10/2012 4.68 4.83 4.5 4.58 6,430,431
08/09/2012 4.67 4.86 4.5892 4.74 2,745,361
08/08/2012 4.67 4.975 4.56 4.68 2,988,096
08/07/2012 4.32 4.69 4.23 4.67 2,983,315
08/06/2012 4.4 4.52 4.28 4.3 2,622,602
08/03/2012 4.43 4.58 4.28 4.38 1,842,548
08/02/2012 4.63 4.63 4.28 4.29 4,356,452
08/01/2012 4.63 5.9 4.41 4.76 10,103,750
07/31/2012 4.74 4.96 4.47 4.52 2,623,396
07/30/2012 4.78 5.03 4.74 4.75 1,957,135
07/27/2012 4.53 4.82 4.44 4.79 1,614,267
07/26/2012 3.98 4.59 3.98 4.5 2,119,981
07/25/2012 4.49 4.57 4.27 4.46 1,698,271
07/24/2012 4.85 4.85 4.4405 4.49 1,831,638
07/23/2012 4.67 4.855 4.43 4.81 3,240,793
07/20/2012 4.7 4.88 4.57 4.8 1,622,558
07/19/2012 4.72 4.86 4.67 4.75 1,585,553
07/18/2012 4.66 4.85 4.51 4.71 2,121,647
07/17/2012 4.72 4.96 4.5 4.67 4,123,056
07/16/2012 5.06 5.08 4.63 4.67 3,826,561
07/13/2012 5.24 5.3 5 5.05 3,112,237
07/12/2012 5.4 5.4097 5.12 5.17 2,828,279
07/11/2012 5.36 5.54 5.2 5.46 3,428,633
07/10/2012 5.54 5.65 5.2 5.29 3,299,316
07/09/2012 5.56 5.73 5.38 5.51 2,250,855
07/06/2012 5.51 5.75 5.36 5.56 2,698,600
07/05/2012 5.72 5.86 5.43 5.6 2,644,344
07/03/2012 5.46 5.77 5.42 5.76 3,148,106
07/02/2012 5.47 5.62 5.13 5.43 3,470,495
06/29/2012 5.44 5.6 5.29 5.42 6,481,856
06/28/2012 5.01 5.65 4.99 5.23 9,812,725
06/27/2012 4.39 5.13 4.38 5.06 6,764,744
06/26/2012 4.1 4.375 3.99 4.35 3,643,472
06/25/2012 3.91 4.21 3.9 4.13 3,480,201
06/22/2012 3.84 4.06 3.77 4.05 13,870,660
06/21/2012 3.74 3.96 3.61 3.8 6,773,842
06/20/2012 3.68 3.79 3.49 3.74 5,185,027
06/19/2012 3.52 3.75 3.39 3.7 4,375,313
06/18/2012 3.35 3.46 3.24 3.43 3,424,809
06/15/2012 3.26 3.43 3.18 3.37 5,501,677
06/14/2012 3.04 3.3 2.93 3.27 7,322,215
06/13/2012 3.28 3.28 2.98 3.09 6,323,311
06/12/2012 3.54 3.59 3.29 3.29 5,978,639
06/11/2012 3.63 3.72 3.48 3.52 3,119,666
06/08/2012 3.81 3.81 3.52 3.58 6,000,123
06/07/2012 4.08 4.12 3.72 3.81 4,326,917
06/06/2012 3.99 4.2 3.92 3.98 4,044,707
06/05/2012 4.01 4.21 3.87 3.89 3,966,247
06/04/2012 4.05 4.11 3.77 4.04 4,358,984
06/01/2012 4.32 4.34 4 4.02 4,254,334
05/31/2012 4.24 4.55 4.13 4.47 4,381,816
05/30/2012 4.49 4.49 4.16 4.29 6,627,845
05/29/2012 4.3 4.67 4.3 4.56 14,965,060
05/25/2012 4.27 4.39 4.2 4.24 1,785,395
05/24/2012 4.53 4.63 4.15 4.27 3,606,167
05/23/2012 4.3 4.53 4.05 4.49 3,975,199
05/22/2012 4.44 4.7 4.34 4.37 4,525,397
05/21/2012 4.18 4.51 4.15 4.45 3,617,238
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.