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 (%)
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%)
Aug 01, 2017 12.20 12.26 11.98 12.04 873,037 -0.14(-1.15%)
Jul 31, 2017 12.64 12.71 12.00 12.18 526,249 -0.38(-3.03%)
Jul 28, 2017 12.31 12.80 12.31 12.56 639,844 +0.19(+1.54%)
Jul 27, 2017 12.06 12.44 11.92 12.37 619,530 +0.30(+2.49%)
Jul 26, 2017 12.40 12.54 12.06 12.07 3,541,812 -0.24(-1.95%)
Jul 25, 2017 12.30 12.62 12.10 12.31 1,574,647 +0.24(+1.99%)
Jul 24, 2017 12.29 12.41 11.82 12.07 1,185,510 -0.08(-0.66%)
Jul 21, 2017 12.42 12.44 11.98 12.15 1,162,005 -0.31(-2.49%)
Jul 20, 2017 13.20 12.14 12.46 2,011,468 -0.55(-4.23%)
Jul 19, 2017 12.50 13.11 12.18 13.01 2,119,148 +0.49(+3.91%)
Jul 18, 2017 12.86 13.15 12.25 12.52 1,254,691 -0.21(-1.65%)
Jul 17, 2017 13.02 13.22 12.65 12.73 696,826 -0.34(-2.60%)
Jul 14, 2017 13.07 13.23 12.76 13.07 1,021,127 -0.07(-0.53%)
Jul 13, 2017 12.88 13.20 12.63 13.14 1,768,388 +0.24(+1.86%)
Jul 12, 2017 12.90 13.29 12.64 12.90 724,759 +0.18(+1.42%)
Jul 11, 2017 12.63 13.00 12.34 12.72 669,583 +0.05(+0.39%)
Jul 10, 2017 12.42 12.99 12.39 12.67 688,042 +0.08(+0.64%)
Jul 07, 2017 12.41 12.64 11.73 12.59 1,319,540 +0.05(+0.40%)
Jul 06, 2017 13.20 13.44 12.46 12.54 1,885,352 -0.62(-4.71%)
Jul 05, 2017 13.65 13.84 13.06 13.16 956,494 -0.67(-4.84%)
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.