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, 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%)
May 01, 2018 14.13 14.26 13.86 14.16 1,092,868 +0.04(+0.28%)
Apr 30, 2018 14.01 14.37 13.78 14.12 1,545,961 +0.05(+0.36%)
Apr 27, 2018 14.16 14.17 13.79 14.07 1,260,663 -0.15(-1.05%)
Apr 26, 2018 13.85 14.27 13.61 14.22 4,342,880 +0.47(+3.42%)
Apr 25, 2018 13.57 13.92 13.47 13.75 1,544,816 +0.14(+1.03%)
Apr 24, 2018 14.04 14.12 13.51 13.61 1,912,330 -0.33(-2.37%)
Apr 23, 2018 13.64 14.04 13.16 13.94 984,154 +0.23(+1.68%)
Apr 20, 2018 13.77 13.95 13.45 13.71 1,556,937 +0.05(+0.37%)
Apr 19, 2018 13.84 14.28 13.54 13.66 2,335,797 -0.13(-0.94%)
Apr 18, 2018 13.16 13.92 13.11 13.79 2,208,665 +0.71(+5.43%)
Apr 17, 2018 13.02 13.12 12.70 13.08 1,047,486 +0.08(+0.62%)
Apr 16, 2018 12.78 13.00 12.45 13.00 1,239,632 +0.20(+1.56%)
Apr 13, 2018 12.46 12.96 12.29 12.80 1,449,756 +0.47(+3.81%)
Apr 12, 2018 12.08 12.37 11.82 12.33 1,768,032 +0.22(+1.82%)
Apr 11, 2018 11.84 12.41 11.76 12.11 2,554,678 +0.22(+1.85%)
Apr 10, 2018 11.14 11.98 11.04 11.89 2,557,700 +0.96(+8.78%)
Apr 09, 2018 10.84 11.37 10.74 10.93 1,713,340 +0.21(+1.96%)
Apr 06, 2018 11.02 11.04 10.39 10.72 1,968,341 -0.44(-3.94%)
Apr 05, 2018 10.50 11.37 10.46 11.16 2,327,286 +0.61(+5.78%)
Apr 04, 2018 10.59 10.85 10.28 10.55 3,242,082 -0.25(-2.31%)
Apr 03, 2018 11.26 11.64 10.67 10.80 1,931,773 -0.38(-3.40%)
Apr 02, 2018 11.27 11.40 10.78 11.18 1,221,472 -0.28(-2.44%)
Mar 29, 2018 11.46 11.46 11.46 0 +0.28(+2.50%)
Mar 28, 2018 11.45 11.56 11.09 11.18 1,392,055 -0.28(-2.44%)
Mar 27, 2018 11.90 11.90 11.34 11.46 1,004,260 -0.45(-3.78%)
Mar 26, 2018 12.23 12.25 11.63 11.91 1,183,535 -0.13(-1.08%)
Mar 23, 2018 12.26 12.69 11.92 12.04 1,535,929 -0.07(-0.58%)
Mar 22, 2018 12.36 12.48 11.95 12.11 1,550,869 -0.40(-3.20%)
Mar 21, 2018 11.96 12.52 11.94 12.51 1,698,067 +0.61(+5.13%)
Mar 20, 2018 12.09 12.25 11.52 11.90 2,696,704 -0.09(-0.75%)
Mar 19, 2018 12.61 12.79 11.91 11.99 1,848,162 -0.81(-6.33%)
Mar 16, 2018 12.66 12.94 12.51 12.80 1,136,431 +0.10(+0.79%)
Mar 15, 2018 13.02 13.32 12.41 12.70 1,358,182 -0.23(-1.78%)
Mar 14, 2018 12.93 13.00 12.70 12.93 670,380 +0.02(+0.15%)
Mar 13, 2018 13.19 13.36 12.81 12.91 612,398 -0.28(-2.12%)
Mar 12, 2018 13.23 13.36 12.91 13.19 1,096,797 +0.04(+0.30%)
Mar 09, 2018 13.20 13.32 13.00 13.15 1,204,788 +0.18(+1.39%)
Mar 08, 2018 13.16 13.17 12.85 12.97 963,780 -0.12(-0.92%)
Mar 07, 2018 13.18 13.09 1,805,656 +0.11(+0.85%)
Mar 06, 2018 13.09 13.25 12.95 12.98 1,227,646 -0.01(-0.08%)
Mar 05, 2018 12.84 13.25 12.82 12.99 1,508,868 -0.02(-0.15%)
Mar 02, 2018 12.50 13.02 12.07 13.01 1,151,882 +0.46(+3.67%)
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.