Research Report
Hotstocked.com has a complete research report available for WRES stock.
Download WRES report.
Research Report
Get the full report for FREE
| Date: | Aug 13, 2009 |
|---|
| Price: | Free |
|---|
| Pages: | 5 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download WRES report |
|---|
| | |
|---|
| Example preview: |
|
Historical Prices for Warren Resources, Inc (WRES)
|
|
| Historical Data for Warren Resources Inc. (WRES) |
|
|
|
|
|
|
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
Chg |
%Chg |
Adj. Close |
| 11/20/09 |
2.35 |
2.47 |
2.35 |
2.40 |
509,812 |
0.02 |
0.84% |
2.40 |
| 11/19/09 |
2.41 |
2.47 |
2.38 |
2.38 |
523,502 |
-0.06 |
-2.46% |
2.38 |
| 11/18/09 |
2.45 |
2.45 |
2.39 |
2.44 |
183,281 |
-0.02 |
-0.81% |
2.44 |
| 11/17/09 |
2.40 |
2.47 |
2.31 |
2.46 |
347,652 |
0.05 |
2.07% |
2.46 |
| 11/16/09 |
2.36 |
2.45 |
2.35 |
2.41 |
474,859 |
0.09 |
3.88% |
2.41 |
| 11/13/09 |
2.27 |
2.36 |
2.20 |
2.32 |
329,016 |
0.06 |
2.65% |
2.32 |
| 11/12/09 |
2.37 |
2.43 |
2.24 |
2.26 |
339,435 |
-0.12 |
-5.04% |
2.26 |
| 11/11/09 |
2.32 |
2.43 |
2.31 |
2.38 |
316,539 |
0.01 |
0.42% |
2.38 |
| 11/10/09 |
2.41 |
2.43 |
2.37 |
2.37 |
189,372 |
-0.07 |
-2.87% |
2.37 |
| 11/9/09 |
2.34 |
2.45 |
2.3105 |
2.44 |
523,080 |
0.15 |
6.55% |
2.44 |
| 11/6/09 |
2.29 |
2.40 |
2.25 |
2.29 |
290,256 |
-0.04 |
-1.72% |
2.29 |
| 11/5/09 |
2.16 |
2.35 |
2.16 |
2.33 |
440,381 |
0.07 |
3.10% |
2.33 |
| 11/4/09 |
2.27 |
2.34 |
2.17 |
2.26 |
556,463 |
0.02 |
0.89% |
2.26 |
| 11/3/09 |
2.07 |
2.30 |
2.05 |
2.24 |
973,952 |
0.13 |
6.16% |
2.24 |
| 11/2/09 |
2.16 |
2.19 |
2.07 |
2.11 |
545,161 |
-0.05 |
-2.31% |
2.11 |
| 10/30/09 |
2.46 |
2.46 |
2.14 |
2.16 |
2,145,650 |
-0.28 |
-11.48% |
2.16 |
| 10/29/09 |
2.39 |
2.57 |
2.37 |
2.44 |
1,011,484 |
0.08 |
3.39% |
2.44 |
| 10/28/09 |
2.49 |
2.51 |
2.27 |
2.36 |
1,039,273 |
-0.12 |
-4.84% |
2.36 |
| 10/27/09 |
2.52 |
2.55 |
2.47 |
2.48 |
494,670 |
-0.04 |
-1.59% |
2.48 |
| 10/26/09 |
2.56 |
2.6399 |
2.40 |
2.52 |
1,131,535 |
-0.03 |
-1.18% |
2.52 |
| 10/23/09 |
2.78 |
2.85 |
2.55 |
2.55 |
2,557,792 |
-0.48 |
-15.84% |
2.55 |
| 10/22/09 |
3.00 |
3.05 |
2.93 |
3.03 |
144,147 |
0.01 |
0.33% |
3.03 |
| 10/21/09 |
3.12 |
3.17 |
2.97 |
3.02 |
321,655 |
-0.11 |
-3.51% |
3.02 |
| 10/20/09 |
3.15 |
3.15 |
3.09 |
3.13 |
252,644 |
-0.01 |
-0.32% |
3.13 |
| 10/19/09 |
3.12 |
3.20 |
3.09 |
3.14 |
262,003 |
0.03 |
0.96% |
3.14 |
| 10/16/09 |
3.14 |
3.20 |
3.11 |
3.11 |
199,543 |
-0.08 |
-2.51% |
3.11 |
| 10/15/09 |
3.14 |
3.2204 |
3.05 |
3.19 |
210,986 |
0.02 |
0.63% |
3.19 |
| 10/14/09 |
3.25 |
3.25 |
3.13 |
3.17 |
218,186 |
-0.05 |
-1.55% |
3.17 |
| 10/13/09 |
3.27 |
3.28 |
3.16 |
3.22 |
168,309 |
-0.04 |
-1.23% |
3.22 |
| 10/12/09 |
3.35 |
3.36 |
3.24 |
3.26 |
285,627 |
0.00 |
0.00% |
3.26 |
| 10/9/09 |
3.17 |
3.26 |
3.15 |
3.26 |
227,933 |
0.09 |
2.84% |
3.26 |
| 10/8/09 |
3.16 |
3.24 |
3.15 |
3.17 |
403,719 |
0.06 |
1.93% |
3.17 |
| 10/7/09 |
3.10 |
3.14 |
3.03 |
3.11 |
99,911 |
0.00 |
0.00% |
3.11 |
| 10/6/09 |
3.10 |
3.15 |
3.03 |
3.11 |
199,095 |
0.07 |
2.30% |
3.11 |
| 10/5/09 |
3.00 |
3.05 |
2.90 |
3.04 |
331,211 |
0.05 |
1.67% |
3.04 |
| 10/2/09 |
2.70 |
3.06 |
2.58 |
2.99 |
589,724 |
0.24 |
8.73% |
2.99 |
| 10/1/09 |
2.96 |
3.02 |
2.75 |
2.75 |
378,551 |
-0.21 |
-7.09% |
2.75 |
| 9/30/09 |
3.09 |
3.15 |
2.96 |
2.96 |
292,415 |
-0.08 |
-2.63% |
2.96 |
| 9/29/09 |
3.14 |
3.1866 |
3.02 |
3.04 |
280,761 |
-0.10 |
-3.18% |
3.04 |
| 9/28/09 |
3.03 |
3.17 |
2.97 |
3.14 |
231,245 |
0.12 |
3.97% |
3.14 |
| 9/25/09 |
2.97 |
3.13 |
2.90 |
3.02 |
267,715 |
-0.01 |
-0.33% |
3.02 |
| 9/24/09 |
3.25 |
3.25 |
2.89 |
3.03 |
596,448 |
-0.24 |
-7.34% |
3.03 |
| 9/23/09 |
3.39 |
3.39 |
3.27 |
3.27 |
395,788 |
-0.12 |
-3.54% |
3.27 |
| 9/22/09 |
3.33 |
3.44 |
3.32 |
3.39 |
448,031 |
0.11 |
3.35% |
3.39 |
| 9/21/09 |
3.32 |
3.35 |
3.20 |
3.28 |
368,888 |
-0.16 |
-4.65% |
3.28 |
| 9/18/09 |
3.49 |
3.60 |
3.37 |
3.44 |
384,643 |
-0.02 |
-0.58% |
3.44 |
| 9/17/09 |
3.50 |
3.61 |
3.40 |
3.46 |
543,733 |
-0.04 |
-1.14% |
3.46 |
| 9/16/09 |
3.44 |
3.69 |
3.42 |
3.50 |
865,497 |
0.10 |
2.94% |
3.50 |
| 9/15/09 |
3.40 |
3.41 |
3.29 |
3.40 |
1,052,149 |
0.02 |
0.59% |
3.40 |
| 9/14/09 |
3.20 |
3.41 |
3.00 |
3.38 |
1,183,383 |
0.03 |
0.90% |
3.38 |
| 9/11/09 |
2.63 |
3.47 |
2.62 |
3.35 |
2,624,459 |
0.77 |
29.84% |
3.35 |
| 9/10/09 |
2.50 |
2.64 |
2.4401 |
2.58 |
590,662 |
0.08 |
3.20% |
2.58 |
| 9/9/09 |
2.46 |
2.60 |
2.39 |
2.50 |
317,643 |
0.04 |
1.63% |
2.50 |
| 9/8/09 |
2.55 |
2.65 |
2.44 |
2.46 |
404,324 |
-0.04 |
-1.60% |
2.46 |
| 9/4/09 |
2.36 |
2.50 |
2.35 |
2.50 |
284,021 |
0.14 |
5.93% |
2.50 |
| 9/3/09 |
2.29 |
2.40 |
2.27 |
2.36 |
260,110 |
0.08 |
3.51% |
2.36 |
| 9/2/09 |
2.29 |
2.36 |
2.26 |
2.28 |
583,377 |
-0.08 |
-3.39% |
2.28 |
| 9/1/09 |
2.41 |
2.50 |
2.27 |
2.36 |
377,110 |
-0.09 |
-3.67% |
2.36 |
| 8/31/09 |
2.43 |
2.47 |
2.42 |
2.45 |
280,714 |
-0.03 |
-1.21% |
2.45 |
| 8/28/09 |
2.45 |
2.50 |
2.40 |
2.48 |
286,086 |
0.03 |
1.22% |
2.48 |
| 8/27/09 |
2.40 |
2.45 |
2.36 |
2.45 |
163,166 |
0.01 |
0.41% |
2.45 |
| 8/26/09 |
2.41 |
2.45 |
2.41 |
2.44 |
258,256 |
0.02 |
0.83% |
2.44 |
| 8/25/09 |
2.41 |
2.48 |
2.41 |
2.42 |
217,846 |
-0.01 |
-0.41% |
2.42 |
| 8/24/09 |
2.42 |
2.45 |
2.39 |
2.43 |
253,863 |
0.02 |
0.83% |
2.43 |
|
|
|
Copyright © QuoteMedia.
Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).
RT Realtime,
DL+ Realtime BATS,
EOD End Of Day,
PD Previous Day.
Market Data powered by QuoteMedia. Terms of Use. |
|
|
|
|
