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 (%)
Feb 28, 2017 17.27 17.70 17.27 17.70 812,129 +0.19(+1.09%)
Feb 27, 2017 17.54 17.78 17.32 17.51 887,660 +0.05(+0.29%)
Feb 24, 2017 17.84 18.03 17.43 17.46 544,984 -0.62(-3.43%)
Feb 23, 2017 18.76 18.86 17.72 18.08 1,296,337 -0.38(-2.06%)
Feb 22, 2017 19.07 19.12 18.25 18.46 1,439,024 -0.72(-3.75%)
Feb 21, 2017 18.99 19.22 18.83 19.18 980,161 +0.38(+2.02%)
Feb 17, 2017 18.80 18.80 18.80 0 -0.01(-0.05%)
Feb 16, 2017 18.51 19.13 18.40 18.81 1,111,695 +0.26(+1.40%)
Feb 15, 2017 18.00 18.60 17.97 18.55 1,768,348 +0.52(+2.88%)
Feb 14, 2017 18.15 18.62 17.74 18.03 904,961 -0.07(-0.39%)
Feb 13, 2017 17.92 18.26 17.91 18.10 698,712 +0.19(+1.06%)
Feb 10, 2017 17.58 18.27 17.36 17.91 1,396,326 +0.57(+3.29%)
Feb 09, 2017 16.64 17.36 16.31 17.34 2,186,095 +0.83(+5.03%)
Feb 08, 2017 16.80 17.14 16.16 16.51 1,673,802 -0.42(-2.48%)
Feb 07, 2017 17.65 18.36 16.79 16.93 3,088,046 -0.39(-2.25%)
Feb 06, 2017 17.84 18.19 16.61 17.32 1,739,398 +0.05(+0.29%)
Feb 03, 2017 17.04 17.54 17.00 17.27 1,197,988 +0.32(+1.89%)
Feb 02, 2017 17.30 17.45 16.83 16.95 1,554,322 -0.33(-1.91%)
Feb 01, 2017 18.01 18.01 17.11 17.28 2,116,813 -0.64(-3.57%)
Jan 31, 2017 18.46 18.46 17.73 17.92 1,066,089 -0.44(-2.40%)
Jan 30, 2017 19.05 19.31 18.18 18.36 862,792 -0.84(-4.37%)
Jan 27, 2017 19.09 19.49 18.92 19.20 555,136 -0.04(-0.21%)
Jan 26, 2017 19.37 20.00 19.20 19.24 503,626 +0.03(+0.16%)
Jan 25, 2017 18.83 19.78 18.59 19.21 899,921 +0.38(+2.02%)
Jan 24, 2017 18.40 19.14 18.25 18.83 425,698 +0.43(+2.34%)
Jan 23, 2017 18.58 18.93 18.20 18.40 475,427 -0.35(-1.87%)
Jan 20, 2017 18.97 19.23 18.59 18.75 903,333 -0.07(-0.37%)
Jan 19, 2017 18.28 18.90 18.09 18.82 552,226 +0.57(+3.12%)
Jan 18, 2017 18.26 18.55 18.10 18.25 502,413 -0.21(-1.14%)
Jan 17, 2017 18.55 18.72 18.17 18.46 1,026,990 +0.09(+0.49%)
Jan 13, 2017 18.37 18.37 18.37 0 -0.25(-1.34%)
Jan 12, 2017 19.00 19.00 18.52 18.62 764,897 -0.17(-0.90%)
Jan 11, 2017 18.95 19.03 18.63 18.79 382,969 -0.10(-0.53%)
Jan 10, 2017 19.09 19.14 18.34 18.89 576,136 -0.17(-0.89%)
Jan 09, 2017 19.52 19.71 19.01 19.06 941,469 -0.69(-3.49%)
Jan 06, 2017 19.92 20.00 19.63 19.75 781,029 -0.15(-0.75%)
Jan 05, 2017 19.90 20.08 19.70 19.90 594,664 +0.06(+0.30%)
Jan 04, 2017 19.93 19.93 19.40 19.84 712,015 -0.12(-0.60%)
Jan 03, 2017 20.48 21.40 19.73 19.96 813,585 -0.08(-0.40%)
Dec 30, 2016 20.04 20.04 20.04 0 +0.10(+0.50%)
Dec 29, 2016 20.06 20.34 19.72 19.94 940,272 -0.12(-0.60%)
Dec 28, 2016 19.76 20.11 19.60 20.06 933,154 +0.25(+1.26%)
Dec 27, 2016 20.15 20.15 19.58 19.81 769,815 -0.23(-1.15%)
Dec 23, 2016 20.04 20.04 20.04 0 -0.46(-2.24%)
Dec 22, 2016 20.23 20.66 20.00 20.50 843,782 +0.29(+1.43%)
Dec 21, 2016 20.20 20.32 19.95 20.21 1,163,671 +0.02(+0.10%)
Dec 20, 2016 20.37 20.42 19.91 20.19 1,419,736 +0.03(+0.15%)
Dec 19, 2016 20.34 20.54 19.73 20.16 778,615 -0.13(-0.64%)
Dec 16, 2016 19.72 20.64 19.37 20.29 4,793,156 +0.64(+3.26%)
Dec 15, 2016 19.41 19.89 19.23 19.65 1,048,995 +0.08(+0.41%)
Dec 14, 2016 20.07 20.68 19.10 19.57 1,414,361 -0.74(-3.64%)
Dec 13, 2016 20.23 20.60 19.59 20.31 1,955,041 +0.31(+1.55%)
Dec 12, 2016 20.50 20.50 19.54 20.00 2,724,878 -0.71(-3.43%)
Dec 09, 2016 20.88 21.03 20.27 20.71 764,950 -0.09(-0.43%)
Dec 08, 2016 20.50 21.45 20.23 20.80 1,101,329 +0.44(+2.16%)
Dec 07, 2016 21.33 21.98 19.87 20.36 1,138,952 -0.98(-4.59%)
Dec 06, 2016 22.50 22.50 21.33 21.34 2,151,610 -1.16(-5.16%)
Dec 05, 2016 23.75 23.75 21.90 22.50 3,378,970 -1.22(-5.14%)
Dec 02, 2016 23.66 24.36 23.34 23.72 592,186 +0.16(+0.68%)
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.