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 (%)
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%)
Apr 03, 2017 18.45 19.03 17.97 18.35 1,220,368 -0.20(-1.08%)
Mar 31, 2017 17.98 18.64 17.71 18.55 993,116 +0.48(+2.66%)
Mar 30, 2017 18.33 18.59 18.33 18.07 969,537 -0.14(-0.77%)
Mar 29, 2017 17.29 18.23 16.99 18.21 973,925 +0.87(+5.02%)
Mar 28, 2017 16.91 17.67 16.91 17.34 1,292,067 +0.47(+2.79%)
Mar 27, 2017 16.64 16.97 16.30 16.87 1,144,784 -0.04(-0.24%)
Mar 24, 2017 16.93 17.25 16.76 16.91 756,891 +0.09(+0.54%)
Mar 23, 2017 16.79 17.11 16.41 16.82 831,121 +0.20(+1.20%)
Mar 22, 2017 16.53 16.70 16.28 16.62 867,768 -0.01(-0.06%)
Mar 21, 2017 17.30 17.30 16.42 16.63 1,244,449 -0.65(-3.76%)
Mar 20, 2017 17.15 17.42 16.87 17.28 1,164,672 -0.06(-0.35%)
Mar 17, 2017 17.35 17.50 17.14 17.34 4,284,959 +0.09(+0.52%)
Mar 16, 2017 16.85 17.38 16.59 17.25 1,252,966 +0.43(+2.56%)
Mar 15, 2017 15.50 16.86 15.31 16.82 2,011,431 +1.52(+9.93%)
Mar 14, 2017 15.46 16.20 14.76 15.30 2,515,158 -1.06(-6.48%)
Mar 13, 2017 16.42 16.53 16.23 16.36 851,694 +0.00(+0.00%)
Mar 10, 2017 16.32 16.63 15.80 16.36 1,179,934 +0.22(+1.36%)
Mar 09, 2017 17.05 17.29 15.84 16.14 1,374,932 -0.49(-2.95%)
Mar 08, 2017 17.65 17.77 16.60 16.63 966,258 -1.12(-6.31%)
Mar 07, 2017 18.13 18.23 17.71 17.75 340,876 -0.28(-1.55%)
Mar 06, 2017 17.93 18.29 17.78 18.03 524,822 +0.03(+0.17%)
Mar 03, 2017 18.18 18.40 17.71 18.00 567,717 -0.19(-1.04%)
Mar 02, 2017 18.49 18.60 18.18 18.19 327,246 -0.46(-2.47%)
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.