Indicators

Kosmos Energy Ltd (NY: KOS )

6.170 +0.160 (+2.66%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	10.76	10.82	10.69	10.79	645,788	-0.01(-0.09%)
Mar 27, 2013	10.69	10.82	10.60	10.80	761,528	+0.02(+0.18%)
Mar 26, 2013	10.69	10.78	10.59	10.78	508,029	+0.11(+1.07%)
Mar 25, 2013	10.74	10.79	10.60	10.66	953,668	+0.01(+0.09%)
Mar 22, 2013	10.74	10.79	10.60	10.65	483,630	-0.11(-0.98%)
Mar 21, 2013	10.66	10.80	10.60	10.76	2,682,058	+0.09(+0.80%)
Mar 20, 2013	10.51	10.75	10.33	10.67	1,079,246	+0.18(+1.73%)
Mar 19, 2013	10.57	10.59	10.27	10.49	1,867,215	-0.10(-0.90%)
Mar 18, 2013	10.50	10.69	10.44	10.59	1,145,533	+0.01(+0.09%)
Mar 15, 2013	10.75	10.82	10.58	10.58	951,679	-0.14(-1.34%)
Mar 14, 2013	10.70	10.76	10.60	10.72	959,253	+0.06(+0.54%)
Mar 13, 2013	10.70	10.83	10.59	10.66	1,506,585	-0.05(-0.45%)
Mar 12, 2013	10.44	10.71	10.36	10.71	1,622,111	+0.30(+2.84%)
Mar 11, 2013	10.43	10.45	10.31	10.41	852,608	-0.01(-0.09%)
Mar 08, 2013	10.20	10.43	10.12	10.42	859,697	+0.22(+2.15%)
Mar 07, 2013	10.24	10.31	10.17	10.20	692,625	-0.05(-0.47%)
Mar 06, 2013	10.33	10.40	10.17	10.25	871,582	+0.04(+0.37%)
Mar 05, 2013	10.18	10.32	10.11	10.21	1,361,449	+0.04(+0.38%)
Mar 04, 2013	10.37	10.37	9.994	10.18	1,034,151	-0.18(-1.75%)

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.