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 (%)
Jan 31, 2017 18.46 18.46 17.73 17.92 1,066,089 -0.44(-2.40%)
Jan 30, 2017 19.05 19.31 18.18 18.36 862,792 -0.84(-4.37%)
Jan 27, 2017 19.09 19.49 18.92 19.20 555,136 -0.04(-0.21%)
Jan 26, 2017 19.37 20.00 19.20 19.24 503,626 +0.03(+0.16%)
Jan 25, 2017 18.83 19.78 18.59 19.21 899,921 +0.38(+2.02%)
Jan 24, 2017 18.40 19.14 18.25 18.83 425,698 +0.43(+2.34%)
Jan 23, 2017 18.58 18.93 18.20 18.40 475,427 -0.35(-1.87%)
Jan 20, 2017 18.97 19.23 18.59 18.75 903,333 -0.07(-0.37%)
Jan 19, 2017 18.28 18.90 18.09 18.82 552,226 +0.57(+3.12%)
Jan 18, 2017 18.26 18.55 18.10 18.25 502,413 -0.21(-1.14%)
Jan 17, 2017 18.55 18.72 18.17 18.46 1,026,990 +0.09(+0.49%)
Jan 13, 2017 18.37 18.37 18.37 0 -0.25(-1.34%)
Jan 12, 2017 19.00 19.00 18.52 18.62 764,897 -0.17(-0.90%)
Jan 11, 2017 18.95 19.03 18.63 18.79 382,969 -0.10(-0.53%)
Jan 10, 2017 19.09 19.14 18.34 18.89 576,136 -0.17(-0.89%)
Jan 09, 2017 19.52 19.71 19.01 19.06 941,469 -0.69(-3.49%)
Jan 06, 2017 19.92 20.00 19.63 19.75 781,029 -0.15(-0.75%)
Jan 05, 2017 19.90 20.08 19.70 19.90 594,664 +0.06(+0.30%)
Jan 04, 2017 19.93 19.93 19.40 19.84 712,015 -0.12(-0.60%)
Jan 03, 2017 20.48 21.40 19.73 19.96 813,585 -0.08(-0.40%)
Dec 30, 2016 20.04 20.04 20.04 0 +0.10(+0.50%)
Dec 29, 2016 20.06 20.34 19.72 19.94 940,272 -0.12(-0.60%)
Dec 28, 2016 19.76 20.11 19.60 20.06 933,154 +0.25(+1.26%)
Dec 27, 2016 20.15 20.15 19.58 19.81 769,815 -0.23(-1.15%)
Dec 23, 2016 20.04 20.04 20.04 0 -0.46(-2.24%)
Dec 22, 2016 20.23 20.66 20.00 20.50 843,782 +0.29(+1.43%)
Dec 21, 2016 20.20 20.32 19.95 20.21 1,163,671 +0.02(+0.10%)
Dec 20, 2016 20.37 20.42 19.91 20.19 1,419,736 +0.03(+0.15%)
Dec 19, 2016 20.34 20.54 19.73 20.16 778,615 -0.13(-0.64%)
Dec 16, 2016 19.72 20.64 19.37 20.29 4,793,156 +0.64(+3.26%)
Dec 15, 2016 19.41 19.89 19.23 19.65 1,048,995 +0.08(+0.41%)
Dec 14, 2016 20.07 20.68 19.10 19.57 1,414,361 -0.74(-3.64%)
Dec 13, 2016 20.23 20.60 19.59 20.31 1,955,041 +0.31(+1.55%)
Dec 12, 2016 20.50 20.50 19.54 20.00 2,724,878 -0.71(-3.43%)
Dec 09, 2016 20.88 21.03 20.27 20.71 764,950 -0.09(-0.43%)
Dec 08, 2016 20.50 21.45 20.23 20.80 1,101,329 +0.44(+2.16%)
Dec 07, 2016 21.33 21.98 19.87 20.36 1,138,952 -0.98(-4.59%)
Dec 06, 2016 22.50 22.50 21.33 21.34 2,151,610 -1.16(-5.16%)
Dec 05, 2016 23.75 23.75 21.90 22.50 3,378,970 -1.22(-5.14%)
Dec 02, 2016 23.66 24.36 23.34 23.72 592,186 +0.16(+0.68%)
Dec 01, 2016 23.67 25.08 22.94 23.56 1,630,877 +0.03(+0.13%)
Nov 30, 2016 22.50 24.00 22.16 23.53 3,108,147 +2.83(+13.67%)
Nov 29, 2016 21.05 21.57 20.00 20.70 810,328 -0.30(-1.43%)
Nov 28, 2016 22.17 22.50 20.68 21.00 1,132,901 -1.18(-5.32%)
Nov 25, 2016 22.89 22.89 21.93 22.18 254,525 -0.76(-3.31%)
Nov 23, 2016 22.94 22.94 22.94 0 -0.28(-1.21%)
Nov 22, 2016 23.75 23.89 22.63 23.22 445,894 -0.27(-1.15%)
Nov 21, 2016 22.41 23.93 22.23 23.49 1,098,986 +1.31(+5.91%)
Nov 18, 2016 21.30 22.40 21.25 22.18 315,910 +0.85(+3.98%)
Nov 17, 2016 21.77 22.16 20.96 21.33 286,046 -0.34(-1.57%)
Nov 16, 2016 21.71 22.46 21.16 21.67 279,041 -0.24(-1.10%)
Nov 15, 2016 20.51 22.47 20.40 21.91 789,194 +1.46(+7.14%)
Nov 14, 2016 20.15 20.60 19.71 20.45 603,858 +0.16(+0.79%)
Nov 11, 2016 20.36 20.59 19.53 20.29 1,359,421 -0.31(-1.50%)
Nov 10, 2016 20.99 21.65 20.78 20.60 1,267,890 -0.49(-2.32%)
Nov 09, 2016 19.94 21.36 19.83 21.09 1,683,893 +1.18(+5.93%)
Nov 08, 2016 20.63 20.63 19.51 19.91 1,829,815 -0.70(-3.40%)
Nov 07, 2016 20.51 21.14 20.15 20.61 1,729,223 +0.19(+0.93%)
Nov 04, 2016 20.46 20.54 19.51 20.42 1,186,045 +0.00(+0.00%)
Nov 03, 2016 20.63 21.00 19.55 20.42 1,421,931 -0.17(-0.83%)
Nov 02, 2016 21.01 21.35 20.05 20.59 1,092,879 -0.56(-2.65%)
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.