Historical Prices for Quicksilver Resources, Inc. (KWK)

Symbol:

Historical Data for Quicksilver Resources Inc. (KWK)

After Hours: $ 12.88

0.00 (0.00%)

Volume: 14.08 k

4:37 PM EDT Oct 6, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/6/08	13.51	13.51	10.75	12.88	6,702,857	-1.43	-9.99%
10/3/08	15.38	16.12	14.07	14.31	4,530,449	-0.92	-6.04%
10/2/08	17.68	17.72	15.19	15.23	4,058,804	-2.77	-15.39%
10/1/08	20.74	20.74	17.95	18.00	3,562,859	-1.63	-8.30%
9/30/08	18.27	19.69	18.11	19.63	3,443,760	1.96	11.09%
9/29/08	20.58	20.58	17.13	17.67	4,700,221	-3.99	-18.42%
9/26/08	22.19	22.63	21.09	21.66	2,214,086	-1.40	-6.07%
9/25/08	22.37	23.21	22.01	23.06	2,696,121	0.31	1.36%
9/24/08	23.94	24.14	22.63	22.75	2,050,957	-0.85	-3.60%
9/23/08	24.10	25.26	23.21	23.60	2,159,767	-0.56	-2.32%
9/22/08	25.31	25.35	24.06	24.16	2,825,351	-0.84	-3.36%
9/19/08	24.24	28.26	23.55	25.00	5,243,414	2.12	9.27%
9/18/08	22.31	23.25	21.04	22.88	4,250,414	1.37	6.37%
9/17/08	20.90	22.34	20.32	21.51	4,696,234	0.40	1.89%
9/16/08	19.29	21.11	18.03	21.11	4,257,987	1.49	7.59%
9/15/08	20.27	20.80	19.17	19.62	4,045,156	-2.44	-11.06%
9/12/08	20.87	22.19	20.87	22.06	3,954,228	1.27	6.11%
9/11/08	20.30	21.07	19.38	20.79	4,786,978	0.25	1.22%
9/10/08	20.19	20.82	19.80	20.54	4,849,160	1.11	5.71%
9/9/08	21.11	21.16	19.30	19.43	4,762,506	-2.12	-9.84%
9/8/08	24.22	24.22	21.25	21.55	2,886,249	-0.87	-3.88%
9/5/08	22.75	22.86	21.50	22.42	3,362,321	-0.08	-0.36%
9/4/08	22.61	23.05	21.52	22.50	3,520,852	0.05	0.22%
9/3/08	23.05	23.80	21.98	22.45	3,577,320	-0.82	-3.52%
9/2/08	22.82	23.59	22.82	23.27	3,246,359	-0.92	-3.80%
8/29/08	25.20	25.37	23.85	24.19	1,993,328	-0.71	-2.85%
8/28/08	26.12	26.59	24.04	24.90	2,106,164	-0.84	-3.26%
8/27/08	25.82	26.73	25.59	25.74	3,053,285	0.55	2.18%
8/26/08	24.29	25.42	24.11	25.19	2,201,694	1.33	5.57%
8/25/08	24.30	24.78	23.46	23.86	1,822,634	-0.34	-1.40%
8/22/08	25.89	25.89	23.89	24.20	2,641,367	-1.66	-6.42%
8/21/08	26.14	26.378	25.30	25.86	2,875,932	0.37	1.45%
8/20/08	24.24	25.76	24.24	25.49	4,289,719	1.55	6.47%
8/19/08	22.20	24.13	22.20	23.94	3,249,548	1.52	6.78%
8/18/08	24.05	24.10	22.27	22.42	3,372,430	-1.27	-5.36%
8/15/08	23.86	23.92	22.97	23.69	2,253,556	-0.50	-2.07%
8/14/08	25.20	25.41	23.55	24.19	4,362,709	-1.20	-4.73%
8/13/08	24.53	25.48	23.69	25.39	4,362,479	0.97	3.97%
8/12/08	24.29	24.52	23.39	24.42	4,779,532	0.98	4.18%
8/11/08	24.98	25.26	23.01	23.44	5,008,814	-1.76	-6.98%
8/8/08	24.70	25.37	23.94	25.20	3,156,656	-0.08	-0.32%
8/7/08	26.92	27.62	25.24	25.28	3,709,434	-0.95	-3.62%
8/6/08	24.03	27.00	24.03	26.23	4,023,863	2.14	8.88%
8/5/08	24.06	24.78	22.51	24.09	3,639,602	-0.11	-0.45%
8/4/08	27.33	27.33	23.805	24.20	4,451,067	-2.93	-10.80%
8/1/08	26.36	28.29	26.145	27.13	2,463,861	0.97	3.71%
7/31/08	27.82	28.48	26.11	26.16	2,846,633	-1.94	-6.90%
7/30/08	26.47	28.33	25.5005	28.10	3,164,506	1.40	5.24%
7/29/08	26.83	26.97	25.56	26.70	4,234,297	-0.30	-1.11%
7/28/08	27.39	28.07	26.92	27.00	2,770,200	-0.33	-1.21%
7/25/08	27.83	28.62	27.03	27.33	2,204,646	-0.43	-1.55%
7/24/08	28.00	28.86	25.94	27.76	4,054,483	-0.12	-0.43%
7/23/08	28.48	29.65	27.63	27.88	4,133,865	-0.87	-3.03%
7/22/08	31.50	31.71	28.55	28.75	3,613,739	-3.14	-9.85%
7/21/08	30.97	32.08	30.35	31.89	2,307,261	0.97	3.14%
7/18/08	29.48	31.63	29.48	30.92	2,865,955	0.98	3.27%
7/17/08	33.71	34.33	29.45	29.94	6,130,326	-3.96	-11.68%
7/16/08	34.38	35.13	32.70	33.90	2,093,124	-0.90	-2.59%
7/15/08	36.25	37.76	34.42	34.80	2,791,706	-1.24	-3.44%
7/14/08	36.60	37.20	35.47	36.04	1,793,101	-0.48	-1.31%
7/11/08	36.60	38.00	34.99	36.52	2,694,927	0.44	1.22%
7/10/08	33.33	36.21	32.61	36.08	3,629,279	2.41	7.16%
7/9/08	34.69	35.37	33.40	33.67	2,910,613	-1.06	-3.05%
7/8/08	34.24	35.50	31.69	34.73	3,755,692	-0.11	-0.32%