QUICKSILVER RESOURCES Historical Stock Price

Below is the stock price history for Quicksilver Resources KWK. Data is recorded each day for the historical open, high, low, close and volume. The Quicksilver Resources stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Quicksilver Resources Historical Stock Price

DateOpenHighLowCloseVolume
2015-01-07 0.1611 0.1684 0.14 0.1433 596,474
2015-01-06 0.1955 0.1955 0.161 0.1641 189,603
2015-01-05 0.1901 0.1933 0.1759 0.185 211,312
2015-01-02 0.199 0.2088 0.1857 0.191 289,193
2014-12-31 0.1857 0.1983 0.1799 0.1981 270,102
2014-12-30 0.20 0.2042 0.1775 0.1823 764,513
2014-12-29 0.205 0.215 0.2037 0.2037 474,127
2014-12-26 0.21 0.2197 0.205 0.2143 199,149
2014-12-24 0.217 0.219 0.1903 0.20 293,291
2014-12-23 0.25 0.258 0.1926 0.195 904,510
2014-12-22 0.29 0.29 0.2321 0.24 1,204,079
2014-12-19 0.3489 0.359 0.31 0.3136 624,893
2014-12-18 0.38 0.38 0.3005 0.3331 763,364
2014-12-17 0.288 0.368 0.2751 0.347 790,215
2014-12-16 0.285 0.2969 0.2616 0.2702 746,776
2014-12-15 0.3101 0.3101 0.275 0.2801 295,936
2014-12-12 0.3225 0.3265 0.2801 0.2993 506,035
2014-12-11 0.36 0.37 0.3131 0.32 123,392
2014-12-10 0.3575 0.3782 0.33 0.3301 253,036
2014-12-09 0.3102 0.3659 0.3102 0.3659 224,674
2014-12-08 0.3794 0.3799 0.3236 0.35 139,537
2014-12-05 0.4272 0.4272 0.3909 0.3989 180,311
2014-12-04 0.4495 0.458 0.4202 0.4305 103,755
2014-12-03 0.4689 0.484 0.4241 0.4639 90,101
2014-12-02 0.4804 0.5253 0.4155 0.4575 306,529
2014-12-01 0.427 0.4771 0.3701 0.467 478,452
2014-11-28 0.5001 0.52 0.352 0.352 199,258
2014-11-26 0.5708 0.585 0.5396 0.5518 252,186
2014-11-25 0.635 0.658 0.5903 0.5903 129,018
2014-11-24 0.66 0.6795 0.6332 0.6332 58,437

» More Quicksilver Resources Stock Price History

To see other companies like Quicksilver Resources (KWK), view our stock market today for news, and other data.