Indicators

Kosmos Energy Ltd (NY: KOS )

5.890 -0.130 (-2.16%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	8.400	8.600	8.381	8.486	2,358,144	+0.12(+1.48%)
May 28, 2015	8.400	8.438	8.309	8.362	1,940,143	-0.08(-0.90%)
May 27, 2015	8.476	8.519	8.419	8.438	1,150,427	-0.06(-0.67%)
May 26, 2015	8.600	8.705	8.452	8.495	1,401,363	-0.20(-2.31%)
May 22, 2015	8.677	8.696	8.696	8.696	1,125,390	-0.08(-0.87%)
May 21, 2015	8.591	8.820	8.533	8.772	937,512	+0.22(+2.57%)
May 20, 2015	8.514	8.610	8.409	8.552	1,357,331	+0.02(+0.22%)
May 19, 2015	8.753	8.753	8.390	8.533	2,578,732	-0.34(-3.87%)
May 18, 2015	8.896	8.896	8.724	8.877	1,225,675	-0.01(-0.11%)
May 15, 2015	8.743	8.906	8.610	8.887	1,812,770	+0.08(+0.87%)
May 14, 2015	8.972	9.020	8.810	8.810	1,618,016	-0.13(-1.49%)
May 13, 2015	8.982	9.011	8.858	8.944	1,549,467	+0.03(+0.32%)
May 12, 2015	8.686	8.982	8.686	8.915	2,106,271	+0.25(+2.86%)
May 11, 2015	8.944	9.049	8.657	8.667	2,899,271	-0.30(-3.30%)
May 08, 2015	8.992	9.020	8.677	8.963	1,898,787	+0.06(+0.64%)
May 07, 2015	9.068	9.097	8.848	8.906	2,143,338	-0.20(-2.20%)
May 06, 2015	9.077	9.278	9.020	9.106	2,238,372	+0.17(+1.92%)
May 05, 2015	9.278	9.431	8.877	8.934	2,753,666	+0.01(+0.11%)
May 04, 2015	8.877	9.097	8.696	8.925	3,773,847	-0.31(-3.41%)

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.