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 (%)
Jun 30, 2017 13.45 13.71 13.20 13.45 1,276,700 +0.11(+0.82%)
Jun 29, 2017 13.46 13.69 13.08 13.34 1,194,228 +0.02(+0.15%)
Jun 28, 2017 13.37 13.66 13.19 13.32 871,959 -0.07(-0.52%)
Jun 27, 2017 13.63 13.94 13.32 13.39 1,019,867 -0.17(-1.25%)
Jun 26, 2017 13.59 13.91 13.32 13.56 857,796 +0.01(+0.07%)
Jun 23, 2017 13.17 13.64 13.01 13.55 5,850,594 +0.49(+3.75%)
Jun 22, 2017 13.04 13.58 12.83 13.06 923,159 +0.10(+0.77%)
Jun 21, 2017 13.42 13.89 12.69 12.96 1,386,598 -0.45(-3.36%)
Jun 20, 2017 12.94 13.49 12.47 13.41 1,988,730 +0.11(+0.83%)
Jun 19, 2017 13.15 13.43 12.86 13.30 858,841 +0.19(+1.45%)
Jun 16, 2017 13.22 13.32 12.89 13.11 3,299,097 -0.10(-0.76%)
Jun 15, 2017 13.66 13.94 12.96 13.21 1,634,753 -0.55(-4.00%)
Jun 14, 2017 15.04 15.04 13.70 13.76 1,797,025 -1.39(-9.17%)
Jun 13, 2017 14.61 15.18 14.47 15.15 1,134,064 +0.54(+3.70%)
Jun 12, 2017 14.81 15.86 14.59 14.61 1,450,406 +0.04(+0.27%)
Jun 09, 2017 14.13 14.68 13.89 14.57 1,267,997 +0.54(+3.85%)
Jun 08, 2017 14.21 14.60 13.82 14.03 1,598,693 -0.28(-1.96%)
Jun 07, 2017 14.85 15.12 14.14 14.31 1,418,679 -0.67(-4.47%)
Jun 06, 2017 14.22 15.01 14.03 14.98 1,188,035 +0.71(+4.98%)
Jun 05, 2017 14.51 14.65 13.97 14.27 1,302,205 -0.30(-2.06%)
Jun 02, 2017 14.37 14.58 13.91 14.57 997,016 +0.02(+0.14%)
Jun 01, 2017 14.33 14.69 14.04 14.55 1,217,014 +0.31(+2.18%)
May 31, 2017 14.42 14.63 13.74 14.24 2,982,475 -0.39(-2.67%)
May 30, 2017 15.53 15.53 14.59 14.63 1,518,306 -1.00(-6.40%)
May 26, 2017 15.57 15.72 15.12 15.63 994,721 +0.10(+0.64%)
May 25, 2017 16.08 16.26 15.15 15.53 1,103,463 -0.59(-3.66%)
May 24, 2017 16.43 16.46 15.78 16.12 1,169,805 -0.31(-1.89%)
May 23, 2017 16.24 16.73 15.89 16.43 3,117,226 +0.21(+1.29%)
May 22, 2017 16.54 16.55 15.79 16.22 1,007,420 -0.22(-1.34%)
May 19, 2017 16.24 16.60 16.05 16.44 876,132 +0.30(+1.86%)
May 18, 2017 15.94 16.33 15.77 16.14 921,392 +0.06(+0.37%)
May 17, 2017 16.10 16.57 15.99 16.08 1,600,306 -0.16(-0.99%)
May 16, 2017 16.52 16.73 16.13 16.24 1,226,543 -0.21(-1.28%)
May 15, 2017 16.99 17.15 16.36 16.45 1,043,498 -0.02(-0.12%)
May 12, 2017 16.30 16.53 16.07 16.47 696,247 +0.11(+0.67%)
May 11, 2017 16.34 16.81 16.07 16.36 1,460,901 +0.12(+0.74%)
May 10, 2017 15.43 16.81 15.43 16.24 2,870,166 +0.94(+6.14%)
May 09, 2017 15.51 15.70 15.14 15.30 1,123,613 -0.19(-1.23%)
May 08, 2017 15.39 15.68 15.09 15.49 1,080,473 +0.17(+1.11%)
May 05, 2017 14.55 15.38 14.50 15.32 1,173,348 +0.73(+5.04%)
May 04, 2017 14.77 14.96 13.96 14.59 2,800,960 -0.39(-2.60%)
May 03, 2017 15.01 15.37 14.18 14.97 3,701,196 -0.86(-5.40%)
May 02, 2017 15.92 16.51 15.65 15.83 1,952,580 +0.00(+0.00%)
May 01, 2017 15.60 15.94 15.36 15.83 1,000,410 +0.18(+1.15%)
Apr 28, 2017 16.13 16.20 15.62 15.65 685,930 -0.31(-1.94%)
Apr 27, 2017 16.71 16.71 15.73 15.96 1,717,571 -0.95(-5.62%)
Apr 26, 2017 16.72 17.34 16.64 16.91 721,349 -0.01(-0.06%)
Apr 25, 2017 17.01 16.27 16.92 668,165 +0.34(+2.05%)
Apr 24, 2017 16.76 16.80 16.31 16.58 1,092,631 -0.15(-0.90%)
Apr 21, 2017 16.93 17.00 16.60 16.73 659,934 -0.17(-1.01%)
Apr 20, 2017 17.30 17.30 16.68 16.90 768,751 -0.26(-1.52%)
Apr 19, 2017 17.73 17.88 17.05 17.16 693,123 -0.57(-3.21%)
Apr 18, 2017 17.76 18.00 17.62 17.73 422,901 -0.20(-1.12%)
Apr 17, 2017 17.77 17.97 17.39 17.93 506,672 +0.27(+1.53%)
Apr 13, 2017 18.39 18.42 17.63 17.66 538,104 -0.73(-3.97%)
Apr 12, 2017 18.61 18.95 18.25 18.39 701,490 -0.22(-1.18%)
Apr 11, 2017 18.61 18.75 18.19 18.61 566,675 -0.01(-0.05%)
Apr 10, 2017 18.15 18.65 17.99 18.62 947,206 +0.63(+3.50%)
Apr 07, 2017 18.13 18.35 17.82 17.99 1,173,019 -0.15(-0.83%)
Apr 06, 2017 18.11 18.34 17.89 18.14 1,434,425 +0.25(+1.40%)
Apr 05, 2017 18.87 18.99 17.74 17.89 1,178,862 -0.76(-4.08%)
Apr 04, 2017 18.37 18.66 17.82 18.65 897,315 +0.30(+1.63%)
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.