The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Quicksilver Resources

  • KWK
  • NYSE
  • Oil and Gas
  • Latest 1.88
  • Currency US$
  • Change -0.15
  • Percent Change -7.389 %
  • Volume 4,514,538
  • Mon Jul 28, 2014 04:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 1.88 Last Trade: Jul 28, 2014
Date High Low Open Close Volume
Jul 28 2.07 1.81 2.04 1.88 4,514,538
Jul 25 2.13 2.02 2.11 2.03 1,620,309
Jul 24 2.12 2.06 2.06 2.10 2,621,005
Jul 23 2.12 2.04 2.11 2.07 3,563,142
Jul 22 2.10 2.00 2.01 2.08 1,110,783
Jul 21 2.08 1.97 2.06 2.01 1,107,813
Jul 18 2.07 2.01 2.01 2.06 1,273,721
Jul 17 2.18 2.00 2.12 2.01 2,290,067
Jul 16 2.31 2.11 2.28 2.11 2,734,582
Jul 15 2.40 2.23 2.38 2.26 2,403,924
Jul 14 2.36 2.27 2.35 2.36 1,833,287
Jul 11 2.40 2.32 2.39 2.32 1,515,402
Jul 10 2.44 2.35 2.39 2.38 1,931,629
Jul 9 2.49 2.41 2.49 2.42 1,643,153
Jul 8 2.53 2.44 2.53 2.47 1,717,607
Jul 7 2.55 2.44 2.55 2.52 2,359,986
Jul 3 2.63 2.54 2.58 2.56 1,007,894
Jul 2 2.63 2.50 2.59 2.56 1,419,285
Jul 1 2.68 2.54 2.64 2.58 2,374,398
Jun 30 2.67 2.53 2.59 2.67 1,745,873
Jun 27 2.67 2.55 2.61 2.58 2,375,519
Jun 26 2.66 2.59 2.61 2.63 1,692,270
Jun 25 2.74 2.59 2.59 2.62 2,282,163
Jun 24 2.78 2.54 2.74 2.61 4,761,698
Jun 23 3.12 2.75 3.02 2.76 5,631,263
Jun 20 3.28 2.86 2.96 2.95 33,998,117
Jun 19 3.00 2.73 2.74 2.97 6,782,662
Jun 18 2.84 2.52 2.59 2.75 5,459,251
Jun 17 2.65 2.38 2.38 2.60 9,666,809
Jun 16 2.55 2.38 2.46 2.39 3,627,582
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.