KWK: Historical Prices for QUICKSILVER RES INC

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	12.98	13.32	12.93	13.10	4,338,000	13.10
20-Nov-09	12.90	12.90	12.52	12.61	2,087,700	12.61
19-Nov-09	13.33	13.33	12.65	13.03	3,663,400	13.03
18-Nov-09	13.74	13.76	13.23	13.49	2,663,500	13.49
17-Nov-09	13.70	13.75	13.39	13.70	2,796,900	13.70
16-Nov-09	13.67	13.95	13.57	13.77	2,531,600	13.77
13-Nov-09	13.69	13.73	13.22	13.42	3,968,400	13.42
12-Nov-09	13.77	14.09	13.51	13.63	3,399,900	13.63
11-Nov-09	14.19	14.45	13.66	13.83	3,353,200	13.83
10-Nov-09	13.57	14.04	13.40	13.94	4,734,500	13.94
9-Nov-09	13.26	13.79	12.98	13.60	4,777,400	13.60
6-Nov-09	12.97	13.22	12.63	12.85	5,490,000	12.85
5-Nov-09	12.94	13.36	12.66	13.33	3,376,200	13.33
4-Nov-09	13.56	13.63	12.78	12.79	5,941,500	12.79
3-Nov-09	11.85	13.33	11.78	13.27	6,555,100	13.27
2-Nov-09	12.52	12.93	11.87	12.14	5,729,200	12.14
30-Oct-09	13.41	13.41	12.14	12.20	5,388,900	12.20
29-Oct-09	13.18	13.64	13.10	13.40	4,864,300	13.40
28-Oct-09	13.96	14.04	12.84	12.88	5,378,600	12.88
27-Oct-09	14.52	14.89	14.10	14.13	3,591,400	14.13
26-Oct-09	15.19	15.67	14.39	14.44	4,277,500	14.44
23-Oct-09	15.94	16.36	15.11	15.14	5,844,000	15.14
22-Oct-09	15.65	15.86	15.06	15.68	3,577,200	15.68
21-Oct-09	15.87	16.52	15.64	15.71	4,853,600	15.71
20-Oct-09	16.39	16.55	15.77	16.18	2,361,000	16.18
19-Oct-09	16.11	16.45	15.76	16.30	2,666,100	16.30
16-Oct-09	15.76	16.08	15.60	15.95	1,978,300	15.95
15-Oct-09	15.23	16.01	15.11	15.99	4,327,000	15.99
14-Oct-09	15.50	15.50	15.23	15.26	2,862,600	15.26
13-Oct-09	15.21	15.37	14.60	15.11	3,682,800	15.11
12-Oct-09	15.43	15.74	15.18	15.40	2,158,500	15.40
9-Oct-09	15.09	15.59	15.00	15.35	3,084,700	15.35
8-Oct-09	14.60	15.24	14.53	15.20	3,460,200	15.20
7-Oct-09	14.35	14.60	14.19	14.49	1,302,400	14.49
6-Oct-09	14.02	14.55	14.00	14.45	2,795,500	14.45
5-Oct-09	13.22	13.97	13.19	13.81	2,556,900	13.81
2-Oct-09	13.13	13.44	12.53	13.14	2,973,100	13.14
1-Oct-09	14.10	14.31	13.35	13.38	2,294,700	13.38
30-Sep-09	14.34	14.46	13.77	14.19	3,220,300	14.19
29-Sep-09	13.76	14.35	13.52	14.26	3,302,000	14.26
28-Sep-09	13.40	13.88	13.15	13.79	1,911,700	13.79
25-Sep-09	13.28	13.70	13.21	13.39	2,033,600	13.39
24-Sep-09	13.93	14.07	13.02	13.44	3,089,200	13.44
23-Sep-09	14.58	14.58	13.68	13.89	3,169,100	13.89
22-Sep-09	14.69	15.10	14.09	14.43	7,125,600	14.43
21-Sep-09	12.82	13.18	12.38	13.12	2,401,400	13.12
18-Sep-09	13.57	13.90	12.87	13.06	4,990,500	13.06
17-Sep-09	13.84	14.35	13.36	13.54	3,659,600	13.54
16-Sep-09	13.58	13.93	13.27	13.85	5,103,000	13.85
15-Sep-09	12.76	13.61	12.75	13.34	6,925,400	13.34
14-Sep-09	11.73	12.54	11.73	12.53	3,771,700	12.53
11-Sep-09	12.13	12.60	12.00	12.03	5,313,300	12.03
10-Sep-09	11.55	12.09	11.40	12.09	3,462,000	12.09
9-Sep-09	11.11	11.51	10.80	11.50	4,877,900	11.50
8-Sep-09	11.01	11.15	10.88	11.00	2,239,200	11.00
4-Sep-09	10.12	10.58	10.09	10.57	2,298,000	10.57
3-Sep-09	10.39	10.46	10.10	10.17	2,938,100	10.17
2-Sep-09	10.30	10.46	10.17	10.23	3,455,100	10.23
1-Sep-09	10.75	11.02	10.35	10.36	4,841,300	10.36
31-Aug-09	11.11	11.15	10.67	10.82	3,445,500	10.82
28-Aug-09	11.60	11.70	11.26	11.41	1,863,000	11.41
27-Aug-09	11.34	11.57	11.00	11.48	3,581,400	11.48
26-Aug-09	11.39	11.56	11.10	11.51	3,766,400	11.51
25-Aug-09	12.21	12.21	11.46	11.53	2,572,000	11.53
24-Aug-09	12.12	12.41	11.99	12.11	3,585,700	12.11
21-Aug-09	11.73	12.09	11.60	11.96	4,825,700	11.96
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions