Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	1.080	1.080	1.055	1.060	126,845	-0.01(-0.93%)
May 16, 2024	1.080	1.080	1.030	1.070	146,843	+0.02(+1.90%)
May 15, 2024	1.090	1.090	1.045	1.050	328,884	-0.01(-0.94%)
May 14, 2024	1.070	1.080	1.050	1.060	279,626	-0.01(-0.93%)
May 13, 2024	1.080	1.125	1.060	1.070	576,641	-0.01(-0.93%)
May 10, 2024	1.090	1.090	1.060	1.080	184,668	+0.00(+0.00%)
May 09, 2024	1.070	1.090	1.060	1.080	79,436	+0.00(+0.00%)
May 08, 2024	1.080	1.090	1.060	1.080	113,481	+0.01(+0.93%)
May 07, 2024	1.090	1.110	1.070	1.070	246,390	-0.01(-0.93%)
May 06, 2024	1.100	1.100	1.070	1.080	169,376	+0.00(+0.00%)
May 03, 2024	1.100	1.100	1.080	1.080	102,999	-0.01(-0.92%)
May 02, 2024	1.090	1.090	1.070	1.090	76,252	+0.00(+0.00%)
May 01, 2024	1.060	1.100	1.060	1.090	71,421	+0.01(+0.93%)
Apr 30, 2024	1.090	1.100	1.050	1.080	231,324	-0.02(-1.82%)
Apr 29, 2024	1.120	1.120	1.080	1.100	567,802	-0.01(-0.90%)
Apr 26, 2024	1.110	1.120	1.080	1.110	356,299	-0.02(-1.77%)
Apr 25, 2024	1.100	1.140	1.090	1.130	453,343	+0.01(+0.89%)
Apr 24, 2024	1.130	1.130	1.090	1.120	210,846	-0.02(-1.75%)
Apr 23, 2024	1.130	1.170	1.110	1.140	158,111	+0.02(+1.79%)
Apr 22, 2024	1.090	1.150	1.070	1.120	210,522	+0.04(+3.70%)
Apr 19, 2024	1.130	1.160	1.050	1.080	517,607	-0.03(-2.70%)
Apr 18, 2024	1.190	1.210	1.090	1.110	1,561,004	-0.37(-25.00%)
Apr 17, 2024	1.460	1.530	1.400	1.480	399,522	+0.02(+1.37%)
Apr 16, 2024	1.730	1.800	1.410	1.460	1,638,777	-0.06(-3.95%)
Apr 15, 2024	1.670	1.830	1.510	1.520	666,364	-0.12(-7.32%)
Apr 12, 2024	1.990	2.010	1.545	1.640	1,563,093	-0.20(-10.87%)
Apr 11, 2024	1.660	1.960	1.600	1.840	2,106,427	+0.29(+18.71%)
Apr 10, 2024	1.650	1.770	1.520	1.550	957,611	+0.01(+0.65%)
Apr 09, 2024	1.540	1.640	1.500	1.540	831,711	+0.05(+3.36%)
Apr 08, 2024	1.480	1.539	1.480	1.490	98,854	+0.01(+0.68%)
Apr 05, 2024	1.430	1.540	1.410	1.480	186,605	+0.06(+4.23%)
Apr 04, 2024	1.410	1.480	1.380	1.420	186,837	+0.01(+0.71%)
Apr 03, 2024	1.390	1.440	1.390	1.410	76,232	+0.01(+0.71%)
Apr 02, 2024	1.400	1.460	1.380	1.400	98,754	-0.07(-4.76%)
Apr 01, 2024	1.360	1.500	1.340	1.470	316,291	+0.10(+7.30%)
Mar 28, 2024	1.380	1.395	1.355	1.370	143,409	+0.00(+0.00%)
Mar 27, 2024	1.350	1.400	1.330	1.370	134,316	+0.02(+1.48%)
Mar 26, 2024	1.370	1.380	1.330	1.350	87,780	-0.03(-2.17%)
Mar 25, 2024	1.410	1.420	1.340	1.380	143,132	-0.03(-2.13%)
Mar 22, 2024	1.350	1.420	1.310	1.410	109,388	+0.06(+4.44%)
Mar 21, 2024	1.360	1.400	1.350	1.350	85,200	-0.01(-0.74%)
Mar 20, 2024	1.300	1.380	1.300	1.360	89,175	+0.07(+5.43%)
Mar 19, 2024	1.310	1.350	1.290	1.290	72,255	-0.01(-0.77%)
Mar 18, 2024	1.300	1.360	1.285	1.300	102,397	+0.02(+1.56%)
Mar 15, 2024	1.330	1.330	1.270	1.280	91,384	-0.01(-0.78%)
Mar 14, 2024	1.380	1.380	1.290	1.290	180,149	-0.10(-7.19%)
Mar 13, 2024	1.400	1.420	1.390	1.390	83,708	-0.01(-0.71%)
Mar 12, 2024	1.450	1.450	1.400	1.400	92,768	-0.02(-1.41%)
Mar 11, 2024	1.420	1.450	1.390	1.420	109,614	+0.00(+0.00%)
Mar 08, 2024	1.430	1.500	1.420	1.420	82,628	-0.01(-0.70%)
Mar 07, 2024	1.440	1.480	1.425	1.430	91,881	-0.01(-0.69%)
Mar 06, 2024	1.510	1.520	1.435	1.440	139,200	-0.08(-5.26%)
Mar 05, 2024	1.510	1.570	1.510	1.520	104,258	-0.01(-0.65%)
Mar 04, 2024	1.540	1.590	1.500	1.530	200,747	-0.02(-1.29%)
Mar 01, 2024	1.670	1.670	1.545	1.550	128,486	-0.11(-6.63%)
Feb 29, 2024	1.650	1.690	1.610	1.660	223,617	+0.01(+0.61%)
Feb 28, 2024	1.570	1.700	1.570	1.650	332,206	+0.07(+4.43%)
Feb 27, 2024	1.660	1.684	1.570	1.580	204,538	-0.06(-3.66%)
Feb 26, 2024	1.550	1.660	1.535	1.640	166,265	+0.08(+5.13%)
Feb 23, 2024	1.500	1.610	1.500	1.560	119,656	+0.03(+1.96%)
Feb 22, 2024	1.540	1.560	1.500	1.530	121,372	-0.01(-0.65%)
Feb 21, 2024	1.580	1.590	1.500	1.540	93,842	-0.03(-1.91%)
Feb 20, 2024	1.530	1.600	1.500	1.570	278,268	+0.04(+2.61%)
Feb 16, 2024	1.570	1.590	1.520	1.530	132,649	-0.06(-3.77%)
Feb 15, 2024	1.570	1.639	1.534	1.590	204,391	+0.00(+0.00%)
Feb 14, 2024	1.620	1.620	1.450	1.590	541,864	-0.03(-1.85%)
Feb 13, 2024	1.370	1.900	1.350	1.620	3,416,855	+0.31(+23.66%)
Feb 12, 2024	1.280	1.360	1.270	1.310	319,493	+0.04(+3.15%)
Feb 09, 2024	1.240	1.280	1.240	1.270	64,370	+0.02(+1.60%)
Feb 08, 2024	1.240	1.280	1.240	1.250	92,005	+0.00(+0.00%)
Feb 07, 2024	1.270	1.310	1.240	1.250	169,770	-0.04(-3.10%)
Feb 06, 2024	1.310	1.310	1.250	1.290	155,441	-0.01(-0.77%)
Feb 05, 2024	1.290	1.305	1.260	1.300	85,229	+0.00(+0.00%)
Feb 02, 2024	1.230	1.300	1.230	1.300	119,361	+0.04(+3.17%)
Feb 01, 2024	1.220	1.270	1.210	1.260	48,169	+0.04(+3.28%)
Jan 31, 2024	1.230	1.260	1.220	1.220	90,788	-0.03(-2.40%)
Jan 30, 2024	1.280	1.280	1.230	1.250	53,297	-0.02(-1.57%)
Jan 29, 2024	1.250	1.290	1.180	1.270	129,641	+0.04(+3.25%)
Jan 26, 2024	1.150	1.250	1.150	1.230	141,109	+0.10(+8.85%)
Jan 25, 2024	1.150	1.150	1.130	1.130	68,612	-0.02(-1.74%)
Jan 24, 2024	1.190	1.190	1.150	1.150	97,008	-0.02(-1.71%)
Jan 23, 2024	1.120	1.190	1.110	1.170	169,909	+0.06(+5.41%)
Jan 22, 2024	1.160	1.160	1.100	1.110	132,058	-0.04(-3.48%)
Jan 19, 2024	1.150	1.170	1.100	1.150	129,001	-0.02(-1.71%)
Jan 18, 2024	1.180	1.180	1.150	1.170	85,594	-0.02(-1.68%)
Jan 17, 2024	1.220	1.230	1.151	1.190	120,068	-0.03(-2.46%)
Jan 16, 2024	1.270	1.280	1.200	1.220	144,748	-0.06(-4.69%)
Jan 12, 2024	1.280	1.300	1.270	1.280	88,037	-0.01(-0.78%)
Jan 11, 2024	1.320	1.320	1.280	1.290	100,094	-0.03(-2.27%)
Jan 10, 2024	1.330	1.350	1.255	1.320	249,308	-0.02(-1.49%)
Jan 09, 2024	1.360	1.360	1.320	1.340	66,844	-0.01(-0.74%)
Jan 08, 2024	1.340	1.370	1.320	1.350	118,345	+0.01(+0.75%)
Jan 05, 2024	1.370	1.370	1.340	1.340	67,562	-0.03(-2.19%)
Jan 04, 2024	1.340	1.370	1.340	1.370	106,209	+0.00(+0.00%)
Jan 03, 2024	1.350	1.380	1.340	1.370	74,553	+0.01(+0.37%)
Jan 02, 2024	1.380	1.400	1.320	1.365	146,574	-0.02(-1.80%)
Dec 29, 2023	1.410	1.450	1.390	1.390	413,912	-0.03(-2.11%)
Dec 28, 2023	1.400	1.470	1.400	1.420	198,896	+0.00(+0.00%)
Dec 27, 2023	1.360	1.460	1.330	1.420	289,937	+0.07(+5.19%)
Dec 26, 2023	1.400	1.410	1.350	1.350	273,780	-0.07(-4.93%)
Dec 22, 2023	1.420	1.450	1.410	1.420	203,054	-0.01(-0.70%)
Dec 21, 2023	1.430	1.450	1.400	1.430	82,836	+0.02(+1.42%)
Dec 20, 2023	1.400	1.490	1.380	1.410	186,073	-0.01(-0.70%)
Dec 19, 2023	1.430	1.460	1.390	1.420	191,502	-0.02(-1.39%)
Dec 18, 2023	1.480	1.530	1.440	1.440	182,023	-0.08(-5.26%)
Dec 15, 2023	1.430	1.550	1.371	1.520	205,436	+0.09(+6.29%)
Dec 14, 2023	1.480	1.490	1.380	1.430	130,329	-0.02(-1.38%)
Dec 13, 2023	1.450	1.480	1.330	1.450	182,304	+0.00(+0.00%)
Dec 12, 2023	1.550	1.560	1.450	1.450	140,415	-0.11(-7.05%)
Dec 11, 2023	1.590	1.598	1.560	1.560	244,246	-0.06(-3.70%)
Dec 08, 2023	1.470	1.630	1.460	1.620	165,327	+0.14(+9.46%)
Dec 07, 2023	1.510	1.550	1.470	1.480	107,467	-0.07(-4.52%)
Dec 06, 2023	1.500	1.600	1.500	1.550	126,779	+0.03(+1.97%)
Dec 05, 2023	1.650	1.650	1.470	1.520	145,529	-0.15(-8.98%)
Dec 04, 2023	1.610	1.740	1.600	1.670	237,528	+0.03(+1.83%)
Dec 01, 2023	1.630	1.640	1.520	1.640	260,658	+0.00(+0.00%)
Nov 30, 2023	1.620	1.740	1.594	1.640	391,492	+0.03(+1.86%)
Nov 29, 2023	1.460	1.640	1.460	1.610	520,985	+0.17(+11.81%)
Nov 28, 2023	1.450	1.480	1.370	1.440	423,756	+0.06(+4.35%)
Nov 27, 2023	1.350	1.410	1.330	1.380	349,582	+0.06(+4.55%)
Nov 24, 2023	1.170	1.330	1.170	1.320	297,646	+0.14(+11.86%)
Nov 22, 2023	1.080	1.240	1.080	1.180	363,728	+0.10(+9.26%)
Nov 21, 2023	1.090	1.110	1.060	1.080	108,304	-0.01(-0.92%)
Nov 20, 2023	1.040	1.100	1.000	1.090	425,330	+0.05(+4.81%)
Nov 17, 2023	1.000	1.040	0.9800	1.040	296,055	+0.00(+0.00%)
Nov 16, 2023	1.050	1.080	0.9859	1.040	280,050	-0.05(-4.59%)
Nov 15, 2023	1.050	1.090	1.050	1.090	106,156	+0.04(+3.81%)
Nov 14, 2023	1.030	1.080	1.020	1.050	168,758	+0.02(+1.94%)
Nov 13, 2023	0.9902	1.050	0.9601	1.030	92,310	+0.02(+1.98%)
Nov 10, 2023	1.060	1.060	0.9880	1.010	125,958	-0.02(-1.94%)
Nov 09, 2023	1.060	1.120	1.010	1.030	220,054	-0.05(-4.63%)
Nov 08, 2023	1.110	1.120	1.059	1.080	121,808	-0.01(-0.92%)
Nov 07, 2023	1.100	1.119	1.090	1.090	58,555	-0.03(-2.68%)
Nov 06, 2023	1.140	1.160	1.100	1.120	104,748	-0.02(-1.75%)
Nov 03, 2023	1.100	1.220	1.100	1.140	230,340	+0.04(+3.64%)
Nov 02, 2023	1.080	1.150	1.070	1.100	157,310	+0.00(+0.00%)
Nov 01, 2023	1.010	1.100	1.000	1.100	150,968	+0.11(+11.13%)
Oct 31, 2023	1.030	1.050	0.9346	0.9898	369,628	-0.05(-4.83%)
Oct 30, 2023	1.060	1.070	1.020	1.040	111,325	-0.01(-0.95%)
Oct 27, 2023	1.070	1.100	1.040	1.050	100,788	-0.02(-1.87%)
Oct 26, 2023	1.040	1.090	1.040	1.070	156,462	+0.00(+0.00%)
Oct 25, 2023	1.100	1.120	1.050	1.070	144,702	-0.05(-4.46%)
Oct 24, 2023	1.030	1.150	1.030	1.120	294,014	+0.12(+12.00%)
Oct 23, 2023	1.050	1.080	1.000	1.000	278,091	-0.06(-5.66%)
Oct 20, 2023	1.140	1.178	1.050	1.060	244,784	-0.10(-8.62%)
Oct 19, 2023	1.260	1.280	1.120	1.160	301,793	-0.10(-7.94%)
Oct 18, 2023	1.310	1.340	1.260	1.260	208,258	-0.07(-5.26%)
Oct 17, 2023	1.300	1.410	1.300	1.330	107,441	+0.01(+0.76%)
Oct 16, 2023	1.320	1.370	1.300	1.320	128,319	-0.01(-0.75%)
Oct 13, 2023	1.330	1.350	1.310	1.330	133,192	-0.03(-2.21%)
Oct 12, 2023	1.440	1.440	1.300	1.360	177,328	-0.05(-3.55%)
Oct 11, 2023	1.400	1.480	1.400	1.410	104,998	+0.00(+0.00%)
Oct 10, 2023	1.410	1.510	1.400	1.410	179,752	+0.00(+0.00%)
Oct 09, 2023	1.320	1.460	1.310	1.410	188,802	+0.07(+5.22%)
Oct 06, 2023	1.350	1.380	1.325	1.340	128,289	-0.02(-1.47%)
Oct 05, 2023	1.350	1.400	1.330	1.360	123,966	+0.00(+0.00%)
Oct 04, 2023	1.380	1.410	1.320	1.360	147,987	-0.03(-2.16%)
Oct 03, 2023	1.410	1.440	1.375	1.390	103,843	-0.04(-2.80%)
Oct 02, 2023	1.390	1.450	1.390	1.430	87,343	+0.03(+2.14%)
Sep 29, 2023	1.410	1.430	1.380	1.400	85,089	+0.01(+0.72%)
Sep 28, 2023	1.420	1.452	1.370	1.390	127,910	-0.06(-4.14%)
Sep 27, 2023	1.420	1.500	1.420	1.450	148,464	+0.03(+2.11%)
Sep 26, 2023	1.390	1.499	1.390	1.420	169,312	+0.01(+0.71%)
Sep 25, 2023	1.330	1.420	1.410	1.410	82,528	+0.05(+3.68%)
Sep 22, 2023	1.450	1.480	1.330	1.360	265,906	-0.11(-7.48%)
Sep 21, 2023	1.510	1.520	1.450	1.470	128,318	-0.04(-2.65%)
Sep 20, 2023	1.470	1.550	1.470	1.510	120,170	+0.03(+2.03%)
Sep 19, 2023	1.480	1.509	1.450	1.480	112,345	-0.01(-0.67%)
Sep 18, 2023	1.550	1.566	1.490	1.490	197,579	-0.08(-5.10%)
Sep 15, 2023	1.590	1.660	1.555	1.570	258,906	+0.00(+0.00%)
Sep 14, 2023	1.550	1.620	1.530	1.570	153,900	+0.05(+3.29%)
Sep 13, 2023	1.580	1.620	1.520	1.520	153,924	-0.06(-3.80%)
Sep 12, 2023	1.540	1.650	1.540	1.580	230,299	+0.03(+1.94%)
Sep 11, 2023	1.490	1.610	1.490	1.550	231,812	+0.02(+1.31%)
Sep 08, 2023	1.500	1.545	1.480	1.530	129,818	+0.00(+0.00%)
Sep 07, 2023	1.510	1.530	1.450	1.530	150,008	+0.04(+2.68%)
Sep 06, 2023	1.540	1.544	1.490	1.490	122,163	-0.05(-3.25%)
Sep 05, 2023	1.530	1.610	1.490	1.540	262,854	+0.03(+1.99%)
Sep 01, 2023	1.600	1.610	1.510	1.510	152,852	-0.06(-3.82%)
Aug 31, 2023	1.550	1.640	1.531	1.570	141,535	+0.01(+0.64%)
Aug 30, 2023	1.550	1.580	1.470	1.560	169,798	+0.01(+0.65%)
Aug 29, 2023	1.490	1.590	1.490	1.550	173,868	+0.04(+2.65%)
Aug 28, 2023	1.470	1.546	1.460	1.510	141,051	+0.04(+2.72%)
Aug 25, 2023	1.480	1.520	1.470	1.470	163,124	-0.02(-1.34%)
Aug 24, 2023	1.580	1.597	1.469	1.490	268,692	-0.12(-7.45%)
Aug 23, 2023	1.520	1.640	1.480	1.610	344,908	+0.11(+7.33%)
Aug 22, 2023	1.600	1.600	1.460	1.500	254,779	-0.09(-5.66%)
Aug 21, 2023	1.430	1.650	1.430	1.590	522,254	+0.16(+11.19%)
Aug 18, 2023	1.530	1.550	1.420	1.430	554,235	-0.13(-8.33%)
Aug 17, 2023	1.700	1.730	1.500	1.560	705,713	-0.14(-8.24%)
Aug 16, 2023	1.850	1.879	1.700	1.700	493,348	-0.15(-8.11%)
Aug 15, 2023	1.950	1.960	1.830	1.850	751,312	-0.19(-9.31%)
Aug 14, 2023	2.040	2.050	1.920	2.040	399,859	+0.03(+1.49%)
Aug 11, 2023	1.990	2.040	1.910	2.010	351,029	+0.02(+1.01%)
Aug 10, 2023	2.040	2.070	1.970	1.990	251,884	-0.05(-2.45%)
Aug 09, 2023	2.110	2.190	2.000	2.040	300,352	-0.05(-2.39%)
Aug 08, 2023	2.010	2.149	2.000	2.090	215,869	+0.01(+0.48%)
Aug 07, 2023	2.250	2.250	2.020	2.080	392,188	-0.10(-4.59%)
Aug 04, 2023	2.190	2.259	2.150	2.180	379,162	+0.03(+1.40%)
Aug 03, 2023	2.380	2.440	2.140	2.150	1,167,467	-0.23(-9.66%)
Aug 02, 2023	2.260	2.400	2.220	2.380	1,035,178	+0.11(+4.85%)
Aug 01, 2023	2.230	2.320	2.160	2.270	469,956	+0.10(+4.61%)
Jul 31, 2023	2.050	2.300	2.040	2.170	1,139,841	+0.21(+10.71%)
Jul 28, 2023	1.930	2.000	1.920	1.960	231,507	+0.03(+1.55%)
Jul 27, 2023	2.050	2.070	1.910	1.930	318,194	-0.13(-6.31%)
Jul 26, 2023	1.900	2.060	1.900	2.060	357,219	+0.16(+8.42%)
Jul 25, 2023	1.950	1.980	1.880	1.900	383,280	-0.03(-1.55%)
Jul 24, 2023	1.950	1.960	1.880	1.930	479,245	-0.03(-1.53%)
Jul 21, 2023	2.060	2.079	1.920	1.960	403,613	-0.02(-1.01%)
Jul 20, 2023	2.150	2.192	1.980	1.980	501,122	-0.20(-9.17%)
Jul 19, 2023	2.060	2.250	2.060	2.180	312,734	+0.03(+1.40%)
Jul 18, 2023	2.190	2.270	2.130	2.150	399,096	-0.07(-3.15%)
Jul 17, 2023	2.160	2.250	2.090	2.220	480,321	+0.06(+2.78%)
Jul 14, 2023	2.260	2.280	2.130	2.160	646,417	-0.12(-5.26%)
Jul 13, 2023	2.250	2.370	2.220	2.280	1,121,605	+0.11(+5.07%)
Jul 12, 2023	2.120	2.228	2.100	2.170	592,393	+0.10(+4.83%)
Jul 11, 2023	1.940	2.150	1.920	2.070	791,154	+0.12(+6.15%)
Jul 10, 2023	1.940	2.000	1.900	1.950	349,624	+0.01(+0.52%)
Jul 07, 2023	1.820	1.970	1.770	1.940	515,467	+0.11(+6.01%)
Jul 06, 2023	1.900	1.900	1.780	1.830	710,808	-0.07(-3.68%)
Jul 05, 2023	1.870	1.945	1.820	1.900	624,269	+0.03(+1.60%)
Jul 03, 2023	1.920	1.965	1.870	1.870	746,642	-0.04(-2.09%)
Jun 30, 2023	2.090	2.100	1.800	1.910	2,069,944	-0.14(-6.83%)
Jun 29, 2023	2.260	2.280	2.030	2.050	1,352,849	-0.23(-10.09%)
Jun 28, 2023	2.260	2.330	2.120	2.280	1,208,841	+0.13(+6.05%)
Jun 27, 2023	3.000	3.000	2.110	2.150	4,537,686	-1.15(-34.85%)

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.

(NY: TOON )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

(NY: TOON )

Historical Prices

Sections

Services