Antero Resources Corp (NY: AR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	47.58	48.42	46.46	46.92	922,040	-2.38(-4.83%)
Nov 26, 2014	51.05	49.30	49.30	49.30	2,155,700	-2.17(-4.22%)
Nov 25, 2014	52.70	53.08	51.00	51.47	2,092,597	-1.13(-2.15%)
Nov 24, 2014	52.55	52.95	51.85	52.60	852,078	-0.21(-0.40%)
Nov 21, 2014	54.01	54.45	52.29	52.81	1,557,930	-0.43(-0.81%)
Nov 20, 2014	52.53	53.42	52.08	53.24	1,237,487	+0.94(+1.80%)
Nov 19, 2014	52.59	53.01	51.87	52.30	823,509	+0.15(+0.29%)
Nov 18, 2014	52.01	52.70	51.87	52.15	599,165	-0.12(-0.23%)
Nov 17, 2014	52.05	52.94	51.03	52.27	1,334,542	-0.24(-0.46%)
Nov 14, 2014	53.18	53.90	52.02	52.51	1,303,332	-0.67(-1.26%)
Nov 13, 2014	55.02	55.11	52.58	53.18	1,254,180	-2.33(-4.20%)
Nov 12, 2014	54.57	56.24	54.55	55.51	1,583,278	+0.45(+0.82%)
Nov 11, 2014	54.62	55.71	53.71	55.06	1,040,197	+0.28(+0.51%)
Nov 10, 2014	55.25	56.81	54.07	54.78	1,870,938	-0.28(-0.51%)
Nov 07, 2014	53.40	55.86	52.86	55.06	2,075,107	+2.26(+4.28%)
Nov 06, 2014	51.75	53.00	49.47	52.80	2,163,190	+0.49(+0.94%)
Nov 05, 2014	51.96	52.68	51.01	52.31	1,794,812	+1.06(+2.07%)
Nov 04, 2014	52.23	52.73	50.54	51.25	2,091,450	-1.05(-2.01%)
Nov 03, 2014	52.66	54.32	51.64	52.30	2,463,472	-0.14(-0.27%)
Oct 31, 2014	50.80	52.48	50.52	52.44	1,579,402	+1.19(+2.32%)
Oct 30, 2014	50.36	51.50	50.31	51.25	1,046,197	+0.42(+0.83%)
Oct 29, 2014	50.64	51.42	50.27	50.83	948,062	+0.76(+1.52%)
Oct 28, 2014	48.24	50.07	48.24	50.07	962,711	+1.64(+3.39%)
Oct 27, 2014	49.11	48.91	48.91	48.43	788,631	-0.48(-0.98%)
Oct 24, 2014	48.53	49.68	47.92	48.91	1,039,655	+0.47(+0.97%)
Oct 23, 2014	48.48	49.77	47.95	48.44	1,175,790	+0.69(+1.45%)
Oct 22, 2014	49.86	50.12	47.65	47.75	1,355,590	-2.13(-4.27%)
Oct 21, 2014	50.00	50.55	49.25	49.88	1,391,488	+0.42(+0.85%)
Oct 20, 2014	50.16	50.21	48.81	49.46	1,022,912	-0.75(-1.49%)
Oct 17, 2014	53.78	54.11	49.44	50.21	2,049,996	-2.23(-4.25%)
Oct 16, 2014	47.06	52.86	47.06	52.44	2,317,867	+3.78(+7.77%)
Oct 15, 2014	45.54	49.14	44.66	48.66	2,482,622	+2.52(+5.46%)
Oct 14, 2014	46.82	48.82	45.75	46.14	1,960,188	+0.06(+0.13%)
Oct 13, 2014	47.20	47.72	45.78	46.08	1,014,111	-1.30(-2.74%)
Oct 10, 2014	47.73	48.65	46.52	47.38	1,151,099	-0.42(-0.88%)
Oct 09, 2014	49.16	49.54	47.69	47.80	1,294,971	-1.89(-3.80%)
Oct 08, 2014	49.90	49.97	48.44	49.69	1,647,013	-0.38(-0.76%)
Oct 07, 2014	51.75	51.88	49.95	50.07	1,453,832	-1.79(-3.45%)
Oct 06, 2014	52.28	52.73	51.76	51.86	708,444	-0.36(-0.69%)
Oct 03, 2014	53.35	53.37	51.78	52.22	1,197,499	-0.91(-1.71%)
Oct 02, 2014	53.55	53.83	52.33	53.13	1,255,415	-0.90(-1.67%)
Oct 01, 2014	54.91	55.60	53.94	54.03	1,215,760	-0.86(-1.57%)
Sep 30, 2014	55.23	56.23	54.53	54.89	2,234,274	-0.50(-0.90%)
Sep 29, 2014	54.82	55.62	53.72	55.39	817,163	+0.19(+0.34%)
Sep 26, 2014	54.37	55.57	53.94	55.20	967,243	+0.68(+1.25%)
Sep 25, 2014	56.57	56.67	54.25	54.52	1,296,474	-1.80(-3.20%)
Sep 24, 2014	56.60	56.75	55.40	56.32	759,586	-0.07(-0.12%)
Sep 23, 2014	56.72	57.75	56.20	56.39	1,033,764	-0.54(-0.95%)
Sep 22, 2014	57.20	57.63	56.04	56.93	1,574,720	-0.99(-1.71%)
Sep 19, 2014	57.94	58.30	57.55	57.92	1,830,508	-0.06(-0.10%)
Sep 18, 2014	57.76	58.63	57.66	57.98	943,398	+0.35(+0.61%)
Sep 17, 2014	57.76	58.25	57.24	57.63	751,539	-0.17(-0.29%)
Sep 16, 2014	56.76	58.02	56.32	57.80	894,568	+1.04(+1.83%)
Sep 15, 2014	56.68	57.32	55.87	56.76	813,248	-0.01(-0.02%)
Sep 12, 2014	56.43	57.07	56.09	56.77	907,409	+0.17(+0.30%)
Sep 11, 2014	55.97	56.75	55.57	56.60	721,311	+0.15(+0.27%)
Sep 10, 2014	55.88	56.90	54.96	56.45	579,371	+0.61(+1.09%)
Sep 09, 2014	55.94	56.47	55.27	55.84	673,466	-0.12(-0.21%)
Sep 08, 2014	55.75	56.27	55.15	55.96	686,684	-0.21(-0.37%)
Sep 05, 2014	55.60	56.21	55.08	56.17	489,837	+0.66(+1.19%)
Sep 04, 2014	56.48	57.37	55.39	55.51	909,473	-1.00(-1.77%)
Sep 03, 2014	57.05	57.11	56.49	56.51	564,652	-0.13(-0.23%)