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, 2018 14.39 14.61 13.52 14.10 1,827,841 -0.24(-1.67%)
Jan 30, 2018 14.56 14.83 14.34 14.34 1,836,299 -0.38(-2.58%)
Jan 29, 2018 14.58 14.96 14.33 14.72 1,227,391 -0.03(-0.20%)
Jan 26, 2018 15.12 15.12 14.69 14.75 875,004 -0.29(-1.93%)
Jan 25, 2018 15.45 15.65 15.03 15.04 1,064,098 -0.24(-1.57%)
Jan 24, 2018 15.32 15.40 14.99 15.28 1,141,472 +0.04(+0.26%)
Jan 23, 2018 15.39 15.60 14.88 15.24 2,038,729 -0.10(-0.65%)
Jan 22, 2018 15.36 14.81 15.34 3,113,241 +0.47(+3.16%)
Jan 19, 2018 14.26 14.90 14.10 14.87 1,963,535 +0.50(+3.48%)
Jan 18, 2018 14.35 14.80 14.13 14.37 1,727,183 -0.04(-0.28%)
Jan 17, 2018 13.76 14.55 13.62 14.41 3,317,153 +0.70(+5.11%)
Jan 16, 2018 14.21 14.21 13.58 13.71 2,123,916 -0.45(-3.18%)
Jan 12, 2018 14.16 14.16 14.16 0 -0.13(-0.91%)
Jan 11, 2018 13.82 14.36 13.60 14.29 2,114,313 +0.54(+3.93%)
Jan 10, 2018 13.75 1,430,367 -0.16(-1.15%)
Jan 09, 2018 14.31 14.41 13.89 13.91 1,640,136 -0.37(-2.59%)
Jan 08, 2018 14.71 14.72 14.22 14.28 2,187,959 -0.44(-2.99%)
Jan 05, 2018 14.75 14.99 14.53 14.72 952,224 -0.18(-1.21%)
Jan 04, 2018 14.79 15.00 14.58 14.90 1,326,730 +0.10(+0.68%)
Jan 03, 2018 14.63 15.06 14.51 14.80 989,658 +0.18(+1.23%)
Jan 02, 2018 14.42 14.84 14.40 14.62 965,609 +0.31(+2.17%)
Dec 29, 2017 14.31 14.31 14.31 0 -0.22(-1.51%)
Dec 28, 2017 14.54 14.62 14.34 14.53 1,115,502 -0.04(-0.27%)
Dec 27, 2017 15.02 15.02 14.48 14.57 1,033,342 -0.54(-3.57%)
Dec 26, 2017 15.25 15.33 14.88 15.11 1,426,525 -0.09(-0.59%)
Dec 22, 2017 14.85 15.23 14.60 15.20 1,403,048 +0.25(+1.67%)
Dec 21, 2017 14.80 15.05 14.74 14.95 1,926,992 +0.12(+0.81%)
Dec 20, 2017 14.75 15.00 14.58 14.83 1,652,191 +0.17(+1.16%)
Dec 19, 2017 15.27 15.27 14.58 14.66 1,645,034 -0.47(-3.11%)
Dec 18, 2017 14.96 15.24 14.70 15.13 1,076,892 +0.28(+1.89%)
Dec 15, 2017 15.24 15.28 14.66 14.85 1,683,088 -0.31(-2.04%)
Dec 14, 2017 15.12 15.49 15.06 15.16 633,690 -0.04(-0.26%)
Dec 13, 2017 15.50 15.62 15.05 15.20 831,015 -0.24(-1.52%)
Dec 12, 2017 15.40 15.63 15.11 15.44 993,019 +0.18(+1.15%)
Dec 11, 2017 14.90 15.32 14.80 15.26 1,610,869 +0.42(+2.83%)
Dec 08, 2017 14.99 15.08 14.74 14.84 1,416,857 +0.07(+0.47%)
Dec 07, 2017 14.49 14.94 14.42 14.77 847,002 +0.29(+2.00%)
Dec 06, 2017 15.12 15.26 14.43 14.48 919,709 -0.75(-4.92%)
Dec 05, 2017 14.82 15.26 14.56 15.23 1,799,697 +0.32(+2.15%)
Dec 04, 2017 15.28 15.28 14.84 14.91 1,366,562 -0.36(-2.36%)
Dec 01, 2017 15.30 15.94 15.11 15.27 1,295,815 +0.21(+1.39%)
Nov 30, 2017 14.77 15.44 14.73 15.06 1,873,300 +0.43(+2.94%)
Nov 29, 2017 14.84 15.02 14.47 14.63 1,219,273 -0.25(-1.68%)
Nov 28, 2017 15.09 15.16 14.82 14.88 799,503 -0.23(-1.52%)
Nov 27, 2017 15.62 15.67 15.09 15.11 1,284,877 -0.59(-3.76%)
Nov 24, 2017 15.64 15.74 15.53 15.70 584,927 +0.25(+1.62%)
Nov 22, 2017 15.32 15.73 15.22 15.45 962,970 +0.33(+2.18%)
Nov 21, 2017 15.48 15.71 15.05 15.12 1,062,466 -0.24(-1.56%)
Nov 20, 2017 15.35 15.64 15.18 15.36 1,331,736 -0.19(-1.22%)
Nov 17, 2017 15.18 15.62 14.99 15.55 1,733,807 +0.50(+3.32%)
Nov 16, 2017 14.42 15.26 14.15 15.05 2,303,615 +0.67(+4.66%)
Nov 15, 2017 14.24 14.71 13.99 14.38 1,581,810 +0.06(+0.42%)
Nov 14, 2017 14.92 14.92 14.17 14.32 1,250,126 -0.76(-5.04%)
Nov 13, 2017 15.86 15.86 15.03 15.08 1,213,651 -0.87(-5.45%)
Nov 10, 2017 15.65 16.05 15.38 15.95 1,705,800 +0.34(+2.18%)
Nov 09, 2017 15.04 15.84 15.04 15.61 2,983,510 +0.65(+4.34%)
Nov 08, 2017 15.01 15.70 14.41 14.96 3,727,432 -1.24(-7.65%)
Nov 07, 2017 16.58 16.58 16.07 16.20 1,866,454 -0.37(-2.23%)
Nov 06, 2017 16.33 16.67 16.12 16.57 1,942,473 +0.34(+2.09%)
Nov 03, 2017 16.25 16.34 15.83 16.23 1,324,836 +0.05(+0.31%)
Nov 02, 2017 16.37 16.47 15.65 16.18 2,190,456 -0.19(-1.16%)
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.