Historical Prices for Warren Resources, Inc (WRES)

Symbol:

Historical Data for Warren Resources Inc. (WRES)

After Hours: $ 2.91

0.02 (+0.69%)

Volume: 1.1 k

6:07 PM EST Nov 21, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
11/21/08	2.51	2.94	2.37	2.89	840,682	0.45	18.44%
11/20/08	3.00	3.0101	2.38	2.44	1,093,892	-0.66	-21.29%
11/19/08	3.53	3.53	3.10	3.10	927,120	-0.44	-12.43%
11/18/08	3.29	3.69	3.25	3.54	1,124,576	0.34	10.63%
11/17/08	3.10	3.42	3.08	3.20	736,849	0.11	3.56%
11/14/08	3.20	3.31	3.00	3.09	621,437	-0.19	-5.79%
11/13/08	2.83	3.33	2.66	3.28	845,593	0.54	19.71%
11/12/08	3.16	3.26	2.71	2.74	1,070,730	-0.46	-14.37%
11/11/08	3.71	3.81	3.18	3.20	835,732	-0.58	-15.34%
11/10/08	4.30	4.3499	3.74	3.78	834,142	-0.32	-7.80%
11/7/08	4.25	4.25	3.91	4.10	901,425	-0.11	-2.61%
11/6/08	4.49	4.56	4.07	4.21	626,673	-0.30	-6.65%
11/5/08	5.05	5.30	4.46	4.51	575,436	-0.64	-12.43%
11/4/08	5.35	5.45	5.03	5.15	715,970	-0.04	-0.77%
11/3/08	5.30	5.51	5.03	5.19	412,950	-0.10	-1.89%
10/31/08	5.48	5.60	5.20	5.29	891,422	-0.28	-5.03%
10/30/08	5.22	5.57	5.11	5.57	338,402	0.48	9.43%
10/29/08	4.89	5.30	4.80	5.09	356,888	0.30	6.26%
10/28/08	4.70	4.82	4.38	4.79	600,761	0.25	5.51%
10/27/08	5.48	5.67	4.50	4.54	869,119	-1.03	-18.49%
10/24/08	5.25	5.68	5.22	5.57	419,563	-0.13	-2.28%
10/23/08	5.48	5.92	5.17	5.70	728,371	0.22	4.01%
10/22/08	6.00	6.00	5.37	5.48	465,671	-0.57	-9.42%
10/21/08	6.28	6.40	6.00	6.05	383,778	-0.45	-6.92%
10/20/08	5.87	6.52	5.87	6.50	471,684	0.83	14.64%
10/17/08	5.58	6.23	5.15	5.67	815,989	-0.13	-2.24%
10/16/08	4.82	5.83	4.49	5.80	756,764	1.04	21.85%
10/15/08	5.53	5.70	4.75	4.76	646,122	-0.94	-16.49%
10/14/08	6.50	6.55	5.37	5.70	787,202	-0.47	-7.62%
10/13/08	5.01	6.28	5.01	6.17	799,637	1.29	26.43%
10/10/08	5.31	5.31	4.12	4.88	1,303,207	-0.24	-4.69%
10/9/08	5.83	5.98	5.12	5.12	772,396	-0.63	-10.96%
10/8/08	5.52	6.07	4.99	5.75	1,437,543	-0.13	-2.21%
10/7/08	6.92	7.17	5.81	5.88	1,105,716	-0.91	-13.40%
10/6/08	7.96	7.96	6.3436	6.79	1,542,633	-1.30	-16.07%
10/3/08	8.63	9.18	8.08	8.09	514,219	-0.53	-6.15%
10/2/08	9.46	9.60	8.55	8.62	417,026	-1.00	-10.40%
10/1/08	9.81	10.11	9.54	9.62	478,924	-0.36	-3.61%
9/30/08	9.80	10.17	9.44	9.98	420,755	0.44	4.61%
9/29/08	10.26	10.59	9.43	9.54	464,513	-1.08	-10.17%
9/26/08	10.51	10.67	10.21	10.62	419,199	-0.13	-1.21%
9/25/08	10.52	10.9625	10.375	10.75	346,610	0.26	2.48%
9/24/08	10.51	10.74	10.35	10.49	560,529	0.08	0.77%
9/23/08	10.31	10.70	10.00	10.41	583,663	-0.02	-0.19%
9/22/08	10.71	10.81	10.33	10.43	367,934	-0.29	-2.71%
9/19/08	9.56	10.72	9.31	10.72	1,551,710	1.84	20.72%
9/18/08	8.88	9.30	8.12	8.88	895,833	0.24	2.78%
9/17/08	8.97	9.09	8.36	8.64	448,407	-0.46	-5.05%
9/16/08	9.11	9.14	8.37	9.10	991,888	-0.05	-0.55%
9/15/08	9.69	9.7001	9.06	9.15	328,273	-0.80	-8.04%
9/12/08	9.65	10.07	9.56	9.95	338,917	0.32	3.32%
9/11/08	9.68	9.74	9.22	9.63	644,090	-0.03	-0.31%
9/10/08	9.20	9.75	9.20	9.66	518,601	0.62	6.86%
9/9/08	9.79	9.81	9.03	9.04	454,328	-0.80	-8.13%
9/8/08	10.20	10.32	9.80	9.84	388,002	-0.06	-0.61%
9/5/08	9.92	9.99	9.60	9.90	316,030	–	–
9/4/08	10.21	10.31	9.78	9.90	358,721	-0.32	-3.13%
9/3/08	10.49	10.52	10.08	10.22	439,877	-0.27	-2.57%
9/2/08	11.30	11.30	10.44	10.49	631,819	-0.80	-7.09%
8/29/08	11.49	11.53	11.18	11.29	258,056	-0.15	-1.31%
8/28/08	11.55	11.55	11.08	11.44	288,801	-0.05	-0.44%
8/27/08	11.25	11.55	11.22	11.49	237,712	0.34	3.05%
8/26/08	10.99	11.28	10.90	11.15	316,557	0.24	2.20%
8/25/08	11.08	11.25	10.82	10.91	235,085	-0.15	-1.36%