Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Extraction Oil & Gas Inc (NQ: XOG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 15.64 16.07 15.53 15.95 698,340 +0.32(+2.05%)
Oct 30, 2017 15.48 15.87 15.39 15.63 986,022 +0.22(+1.39%)
Oct 27, 2017 14.90 15.55 14.32 15.41 789,089 +0.43(+2.90%)
Oct 26, 2017 14.76 15.04 14.51 14.98 746,403 +0.16(+1.08%)
Oct 25, 2017 14.80 15.23 14.57 14.82 1,410,835 +0.22(+1.51%)
Oct 24, 2017 15.00 15.20 14.33 14.60 1,727,594 -0.26(-1.75%)
Oct 23, 2017 15.70 15.74 14.74 14.86 1,827,597 -0.81(-5.17%)
Oct 20, 2017 15.77 15.91 15.50 15.67 1,123,531 -0.17(-1.07%)
Oct 19, 2017 15.76 15.95 15.57 15.84 1,511,796 -0.06(-0.38%)
Oct 18, 2017 16.00 16.39 15.58 15.90 1,659,996 -0.04(-0.25%)
Oct 17, 2017 15.51 16.06 15.39 15.94 1,794,679 +0.34(+2.18%)
Oct 16, 2017 15.47 15.83 15.38 15.60 1,240,945 +0.22(+1.43%)
Oct 13, 2017 15.85 15.88 15.36 15.38 1,305,415 -0.23(-1.47%)
Oct 12, 2017 15.32 15.76 15.31 15.61 1,017,392 +0.01(+0.06%)
Oct 11, 2017 15.53 15.65 15.27 15.60 542,349 +0.20(+1.30%)
Oct 10, 2017 15.56 15.84 15.08 15.40 872,997 +0.02(+0.13%)
Oct 09, 2017 15.18 15.42 15.10 15.38 689,007 +0.33(+2.19%)
Oct 06, 2017 15.02 15.22 14.88 15.05 922,585 -0.40(-2.59%)
Oct 05, 2017 15.11 15.64 15.11 15.45 776,558 +0.30(+1.98%)
Oct 04, 2017 15.51 15.65 15.10 15.15 824,988 -0.38(-2.45%)
Oct 03, 2017 15.38 15.66 15.14 15.53 1,194,997 +0.15(+0.98%)
Oct 02, 2017 15.23 15.61 15.02 15.38 1,492,888 -0.01(-0.06%)
Sep 29, 2017 15.34 15.66 15.08 15.39 966,132 +0.05(+0.33%)
Sep 28, 2017 15.35 15.61 15.14 15.34 1,816,110 +0.05(+0.33%)
Sep 27, 2017 14.96 15.29 939,611 +0.00(+0.00%)
Sep 26, 2017 15.00 15.40 14.77 15.29 1,047,990 +0.23(+1.53%)
Sep 25, 2017 14.55 15.39 14.55 15.06 2,173,523 +0.73(+5.09%)
Sep 22, 2017 14.00 14.45 13.95 14.33 1,356,393 +0.28(+1.99%)
Sep 21, 2017 13.89 14.13 13.80 14.05 679,619 +0.08(+0.57%)
Sep 20, 2017 13.57 13.98 13.51 13.97 1,044,223 +0.47(+3.48%)
Sep 19, 2017 13.81 13.89 13.47 13.50 935,367 -0.31(-2.24%)
Sep 18, 2017 13.70 14.09 13.55 13.81 1,092,020 +0.02(+0.15%)
Sep 15, 2017 13.76 14.12 13.66 13.79 4,196,015 +0.02(+0.15%)
Sep 14, 2017 13.78 14.07 13.60 13.77 1,397,712 +0.07(+0.51%)
Sep 13, 2017 13.44 13.89 13.36 13.70 1,384,011 +0.33(+2.47%)
Sep 12, 2017 13.25 13.46 13.23 13.37 2,134,693 +0.11(+0.83%)
Sep 11, 2017 13.05 13.62 12.98 13.26 1,429,662 +0.24(+1.84%)
Sep 08, 2017 13.25 13.34 12.69 13.02 1,334,907 -0.33(-2.47%)
Sep 07, 2017 13.63 13.65 13.25 13.35 1,011,325 -0.34(-2.48%)
Sep 06, 2017 13.48 13.80 13.47 13.69 1,206,074 +0.40(+3.01%)
Sep 05, 2017 13.02 13.34 12.83 13.29 1,651,186 +0.48(+3.75%)
Sep 01, 2017 13.18 13.20 12.74 12.81 1,083,818 -0.33(-2.51%)
Aug 31, 2017 12.49 13.25 12.49 13.14 1,122,135 +0.73(+5.88%)
Aug 30, 2017 12.18 12.52 12.01 12.41 1,048,278 +0.18(+1.47%)
Aug 29, 2017 12.33 12.42 11.97 12.23 983,338 -0.23(-1.85%)
Aug 28, 2017 12.51 12.51 11.99 12.46 1,398,918 -0.01(-0.08%)
Aug 25, 2017 12.14 12.52 12.04 12.47 1,503,862 +0.39(+3.23%)
Aug 24, 2017 11.90 12.10 11.83 12.08 632,326 +0.07(+0.58%)
Aug 23, 2017 11.73 12.10 11.59 12.01 1,102,432 +0.22(+1.87%)
Aug 22, 2017 11.70 12.06 11.69 11.79 1,660,342 +0.12(+1.03%)
Aug 21, 2017 11.68 11.79 11.54 11.67 914,221 -0.08(-0.68%)
Aug 18, 2017 11.61 11.98 11.39 11.75 834,474 +0.19(+1.64%)
Aug 17, 2017 11.68 11.98 11.50 11.56 1,333,078 -0.16(-1.37%)
Aug 16, 2017 11.86 12.11 11.65 11.72 1,037,809 -0.13(-1.10%)
Aug 15, 2017 12.04 12.11 11.53 11.85 1,395,955 -0.27(-2.23%)
Aug 14, 2017 12.00 12.39 11.90 12.12 1,542,765 -0.06(-0.49%)
Aug 11, 2017 11.82 12.42 11.69 12.18 2,661,054 +0.31(+2.61%)
Aug 10, 2017 12.10 13.05 11.66 11.87 4,438,683 +0.07(+0.59%)
Aug 09, 2017 11.68 11.89 11.59 11.80 1,571,054 +0.15(+1.29%)
Aug 08, 2017 11.89 12.01 11.49 11.65 1,041,054 -0.23(-1.94%)
Aug 07, 2017 12.25 12.25 11.72 11.88 1,486,873 +0.29(+2.50%)
Aug 04, 2017 11.79 11.31 11.59 1,179,661 +0.21(+1.85%)
Aug 03, 2017 12.01 12.04 11.34 11.38 1,516,548 -0.61(-5.09%)
Aug 02, 2017 11.94 12.05 11.63 11.99 1,401,841 -0.05(-0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.