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 (%)
Jul 31, 2018 15.16 15.31 14.76 15.12 1,165,167 -0.11(-0.72%)
Jul 30, 2018 14.64 15.41 14.64 15.23 1,743,393 +0.69(+4.75%)
Jul 27, 2018 14.90 15.07 14.51 14.54 888,300 -0.40(-2.68%)
Jul 26, 2018 14.57 15.03 14.38 14.94 969,974 +0.32(+2.19%)
Jul 25, 2018 14.30 14.92 14.11 14.62 935,322 +0.37(+2.60%)
Jul 24, 2018 14.33 14.56 14.15 14.25 907,031 -0.01(-0.07%)
Jul 23, 2018 14.05 14.28 13.66 14.26 1,050,581 +0.30(+2.15%)
Jul 20, 2018 14.10 14.25 13.93 13.96 1,589,365 -0.10(-0.71%)
Jul 19, 2018 13.85 14.11 13.85 14.06 881,613 +0.14(+1.01%)
Jul 18, 2018 13.83 14.07 13.27 13.92 1,990,050 +0.10(+0.72%)
Jul 17, 2018 13.83 14.16 13.67 13.82 820,204 -0.07(-0.50%)
Jul 16, 2018 14.15 14.19 13.48 13.89 2,375,248 -0.67(-4.60%)
Jul 13, 2018 14.54 14.56 1,644,945 -0.35(-2.35%)
Jul 12, 2018 15.30 14.66 14.91 981,568 -0.15(-1.00%)
Jul 11, 2018 15.15 15.70 14.84 15.06 1,613,824 -0.24(-1.57%)
Jul 10, 2018 15.31 15.68 15.06 15.30 1,824,148 +0.23(+1.53%)
Jul 09, 2018 14.82 15.08 14.62 15.07 1,419,335 +0.15(+1.01%)
Jul 06, 2018 14.66 15.08 14.54 14.92 623,549 +0.20(+1.36%)
Jul 05, 2018 14.94 14.52 14.72 1,394,681 -0.03(-0.20%)
Jul 03, 2018 14.75 14.75 14.75 0 +0.24(+1.65%)
Jul 02, 2018 14.57 15.08 14.15 14.51 901,820 -0.18(-1.23%)
Jun 29, 2018 14.97 15.16 14.67 14.69 1,535,457 -0.26(-1.74%)
Jun 28, 2018 15.06 15.24 14.00 14.95 2,216,936 -0.02(-0.13%)
Jun 27, 2018 15.35 15.70 14.93 14.97 1,947,570 -0.21(-1.38%)
Jun 26, 2018 14.76 15.27 14.58 15.18 1,297,866 +0.51(+3.48%)
Jun 25, 2018 15.14 15.44 14.60 14.67 1,689,945 -0.50(-3.30%)
Jun 22, 2018 14.62 15.61 14.62 15.17 3,368,620 +0.98(+6.91%)
Jun 21, 2018 14.43 14.79 14.07 14.19 1,509,905 -0.34(-2.34%)
Jun 20, 2018 14.59 14.90 14.34 14.53 811,364 +0.11(+0.76%)
Jun 19, 2018 14.40 14.77 14.35 14.42 1,463,815 -0.27(-1.84%)
Jun 18, 2018 14.63 15.12 14.63 14.69 1,564,893 +0.02(+0.14%)
Jun 15, 2018 15.06 14.66 14.67 2,118,602 -0.39(-2.59%)
Jun 14, 2018 15.44 15.62 14.96 15.06 2,493,337 -0.22(-1.44%)
Jun 13, 2018 15.47 15.55 15.07 15.28 2,093,326 -0.14(-0.91%)
Jun 12, 2018 15.72 15.88 15.32 15.42 1,594,909 -0.28(-1.78%)
Jun 11, 2018 16.10 16.23 15.65 15.70 1,902,629 -0.40(-2.48%)
Jun 08, 2018 16.70 16.84 15.70 16.10 2,724,395 -0.57(-3.42%)
Jun 07, 2018 16.63 16.97 16.60 16.67 1,233,706 +0.18(+1.09%)
Jun 06, 2018 16.33 16.49 2,195,571 -0.06(-0.36%)
Jun 05, 2018 16.71 17.06 16.39 16.55 2,706,025 -0.25(-1.49%)
Jun 04, 2018 17.25 17.39 16.65 16.80 2,825,152 -0.36(-2.10%)
Jun 01, 2018 16.94 17.42 16.81 17.16 2,185,876 +0.20(+1.18%)
May 31, 2018 17.13 17.35 16.92 16.96 2,396,960 -0.29(-1.68%)
May 30, 2018 16.30 17.38 16.30 17.25 3,521,700 +1.04(+6.42%)
May 29, 2018 15.65 16.52 15.60 16.21 2,361,750 +0.49(+3.12%)
May 25, 2018 15.72 15.72 15.72 0 -0.71(-4.32%)
May 24, 2018 16.29 16.66 16.02 16.43 2,213,114 -0.08(-0.48%)
May 23, 2018 16.33 16.63 15.96 16.51 1,608,284 +0.06(+0.36%)
May 22, 2018 16.50 17.00 16.29 16.45 3,355,327 -0.08(-0.48%)
May 21, 2018 16.26 16.54 16.10 16.53 3,838,568 +0.47(+2.93%)
May 18, 2018 15.17 16.12 15.09 16.06 4,385,581 +0.90(+5.94%)
May 17, 2018 14.66 15.26 14.66 15.16 1,748,332 +0.64(+4.41%)
May 16, 2018 14.35 14.61 14.32 14.52 1,000,886 +0.11(+0.76%)
May 15, 2018 14.52 14.85 14.20 14.41 1,169,445 -0.16(-1.10%)
May 14, 2018 14.68 14.87 14.53 14.57 1,750,085 -0.13(-0.88%)
May 11, 2018 14.60 15.11 14.54 14.70 1,303,390 +0.05(+0.34%)
May 10, 2018 14.50 14.73 14.00 14.65 3,286,943 +0.25(+1.74%)
May 09, 2018 15.00 15.31 14.16 14.40 4,159,399 -0.33(-2.24%)
May 08, 2018 14.19 14.77 13.73 14.73 2,679,965 +0.51(+3.59%)
May 07, 2018 14.26 15.04 14.21 14.22 1,484,428 +0.19(+1.35%)
May 04, 2018 14.13 14.29 13.96 14.03 1,787,138 -0.02(-0.14%)
May 03, 2018 14.16 14.29 13.88 14.05 989,708 -0.23(-1.61%)
May 02, 2018 14.08 14.56 13.73 14.28 1,252,328 +0.12(+0.85%)
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.