Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	16.98	17.34	16.89	17.21	180,193	+0.19(+1.12%)
Dec 28, 2023	17.01	17.21	17.01	17.02	110,677	-0.02(-0.12%)
Dec 27, 2023	17.13	17.14	16.96	17.04	173,483	-0.07(-0.41%)
Dec 26, 2023	17.26	17.35	17.10	17.11	156,366	-0.20(-1.16%)
Dec 22, 2023	17.48	17.63	17.30	17.31	138,400	-0.14(-0.80%)
Dec 21, 2023	17.42	17.57	17.16	17.45	198,022	+0.11(+0.63%)
Dec 20, 2023	17.15	17.45	17.09	17.34	216,796	+0.12(+0.70%)
Dec 19, 2023	17.35	17.43	17.12	17.22	283,188	+0.09(+0.53%)
Dec 18, 2023	17.64	17.64	17.06	17.13	259,858	-0.29(-1.66%)
Dec 15, 2023	17.19	17.43	16.82	17.42	963,800	+0.43(+2.53%)
Dec 14, 2023	17.64	17.72	16.96	16.99	187,899	-0.66(-3.74%)
Dec 13, 2023	17.48	17.73	17.07	17.65	189,134	+0.31(+1.79%)
Dec 12, 2023	17.39	17.57	17.09	17.34	236,573	+0.08(+0.46%)
Dec 11, 2023	17.02	17.26	16.71	17.26	435,007	+0.14(+0.82%)
Dec 08, 2023	16.83	17.41	16.77	17.12	292,294	-0.03(-0.17%)
Dec 07, 2023	19.94	20.01	16.99	17.15	694,044	-2.77(-13.91%)
Dec 06, 2023	19.62	20.07	19.57	19.92	226,748	+0.33(+1.68%)
Dec 05, 2023	19.81	19.84	19.38	19.59	174,266	-0.22(-1.11%)
Dec 04, 2023	19.81	20.11	19.67	19.81	219,216	+0.05(+0.25%)
Dec 01, 2023	19.21	19.94	19.08	19.76	272,376	+0.60(+3.13%)
Nov 30, 2023	19.30	19.30	18.86	19.16	541,683	-0.04(-0.21%)
Nov 29, 2023	20.09	20.41	19.14	19.20	431,968	-0.84(-4.19%)
Nov 28, 2023	20.68	20.68	20.00	20.04	163,409	-0.59(-2.86%)
Nov 27, 2023	20.64	20.85	20.50	20.63	284,680	-0.12(-0.58%)
Nov 24, 2023	20.52	20.85	20.52	20.75	42,920	+0.23(+1.12%)
Nov 22, 2023	20.80	20.95	20.40	20.52	92,626	-0.23(-1.11%)
Nov 21, 2023	20.55	20.91	20.31	20.75	80,318	+0.16(+0.78%)
Nov 20, 2023	20.98	20.99	20.02	20.59	104,612	-0.32(-1.53%)
Nov 17, 2023	20.87	21.10	20.85	20.91	134,938	+0.21(+1.01%)
Nov 16, 2023	20.59	20.81	20.39	20.70	96,147	+0.18(+0.88%)
Nov 15, 2023	20.71	20.84	20.40	20.52	118,673	-0.07(-0.34%)
Nov 14, 2023	19.87	20.59	19.87	20.59	199,911	+1.05(+5.37%)
Nov 13, 2023	20.06	20.08	19.50	19.54	76,010	-0.52(-2.59%)
Nov 10, 2023	19.66	20.30	19.61	20.06	153,642	+0.41(+2.09%)
Nov 09, 2023	19.41	20.18	19.41	19.65	159,708	+0.41(+2.13%)
Nov 08, 2023	19.10	19.34	18.78	19.24	810,153	+0.10(+0.52%)
Nov 07, 2023	19.27	19.38	18.96	19.14	133,298	-0.13(-0.67%)
Nov 06, 2023	19.50	19.50	18.91	19.27	122,424	-0.12(-0.62%)
Nov 03, 2023	19.50	19.72	19.30	19.39	83,941	+0.13(+0.67%)
Nov 02, 2023	19.19	19.39	19.03	19.26	114,801	+0.37(+1.96%)
Nov 01, 2023	19.22	19.22	18.55	18.89	89,944	-0.38(-1.97%)
Oct 31, 2023	19.41	19.60	19.21	19.27	91,060	-0.04(-0.21%)
Oct 30, 2023	18.80	19.37	18.69	19.31	77,701	+0.56(+2.99%)
Oct 27, 2023	18.99	18.99	18.69	18.75	56,854	-0.16(-0.85%)
Oct 26, 2023	18.90	19.00	18.54	18.91	70,941	+0.04(+0.21%)
Oct 25, 2023	18.91	18.94	18.52	18.87	55,694	-0.16(-0.84%)
Oct 24, 2023	19.45	19.64	18.91	19.03	74,024	-0.30(-1.55%)
Oct 23, 2023	19.27	19.53	19.24	19.33	72,845	-0.04(-0.21%)
Oct 20, 2023	19.57	19.60	19.36	19.37	115,766	-0.16(-0.82%)
Oct 19, 2023	19.51	19.90	19.22	19.53	101,532	-0.02(-0.10%)
Oct 18, 2023	19.80	20.04	19.46	19.55	106,308	-0.40(-2.01%)
Oct 17, 2023	19.63	20.01	19.62	19.95	95,231	+0.14(+0.71%)
Oct 16, 2023	20.00	20.34	19.65	19.81	128,491	-0.12(-0.60%)
Oct 13, 2023	20.24	20.26	19.64	19.93	76,036	-0.31(-1.53%)
Oct 12, 2023	20.62	20.83	20.07	20.24	57,108	-0.26(-1.27%)
Oct 11, 2023	20.28	20.64	20.13	20.50	93,815	+0.21(+1.03%)
Oct 10, 2023	20.05	20.43	19.93	20.29	202,373	+0.32(+1.60%)
Oct 09, 2023	19.54	20.31	19.01	19.97	167,399	+0.40(+2.04%)
Oct 06, 2023	18.78	19.61	18.46	19.57	235,854	+0.80(+4.26%)
Oct 05, 2023	18.41	18.98	18.40	18.77	99,505	+0.40(+2.18%)
Oct 04, 2023	17.84	18.54	17.75	18.37	114,726	+0.53(+2.97%)
Oct 03, 2023	17.95	18.06	17.16	17.84	66,447	-0.12(-0.67%)
Oct 02, 2023	17.63	18.13	17.51	17.96	166,308	+0.34(+1.93%)
Sep 29, 2023	17.50	17.67	17.35	17.62	105,031	+0.24(+1.38%)
Sep 28, 2023	17.25	17.39	17.19	17.38	142,838	+0.14(+0.81%)
Sep 27, 2023	17.36	17.52	17.11	17.24	58,845	+0.01(+0.06%)
Sep 26, 2023	17.28	17.33	17.16	17.23	111,996	-0.16(-0.92%)
Sep 25, 2023	17.24	17.41	17.30	17.39	56,946	+0.14(+0.81%)
Sep 22, 2023	17.32	17.52	17.17	17.25	97,808	-0.10(-0.58%)
Sep 21, 2023	17.49	17.76	17.26	17.35	97,011	-0.19(-1.08%)
Sep 20, 2023	18.02	18.12	17.52	17.54	134,799	-0.43(-2.39%)
Sep 19, 2023	17.99	18.11	17.94	17.97	63,575	+0.02(+0.11%)
Sep 18, 2023	18.37	18.37	17.92	17.95	84,628	-0.23(-1.27%)
Sep 15, 2023	18.45	18.45	18.04	18.18	826,005	-0.28(-1.52%)
Sep 14, 2023	18.00	18.49	17.83	18.46	94,492	+0.63(+3.53%)
Sep 13, 2023	17.99	18.07	17.76	17.83	75,431	-0.08(-0.45%)
Sep 12, 2023	17.79	18.15	17.60	17.91	87,774	+0.06(+0.34%)
Sep 11, 2023	17.11	17.94	17.02	17.85	95,396	+1.04(+6.19%)
Sep 08, 2023	16.89	16.91	16.53	16.81	74,658	-0.11(-0.65%)
Sep 07, 2023	17.13	17.13	16.80	16.92	117,261	-0.30(-1.74%)
Sep 06, 2023	17.58	17.58	17.19	17.22	75,103	-0.26(-1.49%)
Sep 05, 2023	17.69	17.73	16.95	17.48	230,123	-0.41(-2.29%)
Sep 01, 2023	18.34	18.35	17.76	17.89	173,677	-0.36(-1.97%)
Aug 31, 2023	18.71	18.71	18.16	18.25	218,302	-0.41(-2.20%)
Aug 30, 2023	18.15	18.70	17.98	18.66	216,866	+0.44(+2.41%)
Aug 29, 2023	18.16	18.40	18.04	18.22	150,512	+0.00(+0.00%)
Aug 28, 2023	18.13	18.34	18.08	18.22	87,817	+0.15(+0.83%)
Aug 25, 2023	17.59	18.12	17.59	18.07	103,132	+0.47(+2.67%)
Aug 24, 2023	18.24	18.38	17.54	17.60	76,075	-0.74(-4.03%)
Aug 23, 2023	18.11	18.50	18.11	18.34	52,963	+0.14(+0.77%)
Aug 22, 2023	18.49	18.64	18.12	18.20	38,416	-0.30(-1.62%)
Aug 21, 2023	18.20	18.56	18.03	18.50	124,528	+0.28(+1.54%)
Aug 18, 2023	18.13	18.58	18.13	18.22	59,150	-0.12(-0.65%)
Aug 17, 2023	18.68	18.78	18.18	18.34	66,715	-0.36(-1.93%)
Aug 16, 2023	18.52	18.87	18.52	18.70	97,401	+0.12(+0.65%)
Aug 15, 2023	18.23	18.82	18.23	18.58	111,239	+0.35(+1.92%)
Aug 14, 2023	17.70	18.26	17.62	18.23	59,725	+0.41(+2.30%)
Aug 11, 2023	17.80	18.04	17.78	17.82	58,329	-0.11(-0.61%)
Aug 10, 2023	18.57	18.85	17.70	17.93	82,723	-0.64(-3.45%)
Aug 09, 2023	18.26	18.59	18.13	18.57	104,230	+0.24(+1.31%)
Aug 08, 2023	17.68	18.38	17.17	18.33	88,895	+0.45(+2.52%)
Aug 07, 2023	17.95	17.98	17.21	17.88	88,894	-0.12(-0.67%)
Aug 04, 2023	18.09	18.30	17.37	18.00	127,369	-0.29(-1.59%)
Aug 03, 2023	17.06	18.54	16.61	18.29	194,340	+1.64(+9.85%)
Aug 02, 2023	16.73	16.91	16.56	16.65	81,538	-0.22(-1.30%)
Aug 01, 2023	16.67	16.91	16.59	16.87	58,030	+0.09(+0.54%)
Jul 31, 2023	16.59	16.87	16.57	16.78	63,565	+0.18(+1.08%)
Jul 28, 2023	17.11	17.23	16.58	16.60	51,241	-0.35(-2.06%)
Jul 27, 2023	17.07	17.47	16.80	16.95	117,723	-0.21(-1.22%)
Jul 26, 2023	16.98	17.27	16.66	17.16	55,268	+0.14(+0.82%)
Jul 25, 2023	16.84	17.22	16.84	17.02	64,382	+0.07(+0.41%)
Jul 24, 2023	16.59	16.97	16.38	16.95	64,599	+0.35(+2.11%)
Jul 21, 2023	16.77	16.77	16.40	16.60	74,660	+0.01(+0.06%)
Jul 20, 2023	16.53	16.63	16.18	16.59	56,193	+0.04(+0.24%)
Jul 19, 2023	16.59	16.59	16.01	16.55	57,204	-0.05(-0.30%)
Jul 18, 2023	16.55	16.80	16.48	16.60	53,514	+0.05(+0.30%)
Jul 17, 2023	16.66	16.77	16.48	16.55	66,905	-0.06(-0.36%)
Jul 14, 2023	16.80	16.80	16.43	16.61	60,099	-0.25(-1.48%)
Jul 13, 2023	16.70	16.90	16.50	16.86	84,603	+0.26(+1.57%)
Jul 12, 2023	16.50	16.64	16.15	16.60	93,815	+0.37(+2.28%)
Jul 11, 2023	16.04	16.45	16.00	16.23	67,599	+0.24(+1.50%)
Jul 10, 2023	15.72	16.06	15.72	15.99	54,429	+0.20(+1.27%)
Jul 07, 2023	15.69	15.91	15.66	15.79	111,074	+0.16(+1.02%)
Jul 06, 2023	16.18	16.18	15.51	15.63	80,401	-0.73(-4.46%)
Jul 05, 2023	16.38	16.50	16.12	16.36	104,733	-0.14(-0.85%)
Jul 03, 2023	16.40	16.66	16.40	16.50	46,000	+0.00(+0.00%)
Jun 30, 2023	16.57	16.76	16.47	16.50	85,190	+0.02(+0.12%)
Jun 29, 2023	16.12	16.52	16.12	16.48	104,354	+0.44(+2.74%)
Jun 28, 2023	15.98	16.06	15.55	16.04	58,425	+0.07(+0.44%)
Jun 27, 2023	15.88	16.02	15.73	15.97	72,728	+0.18(+1.14%)
Jun 26, 2023	15.53	15.96	15.53	15.79	84,828	+0.26(+1.67%)
Jun 23, 2023	15.56	15.78	15.46	15.53	297,245	-0.28(-1.77%)
Jun 22, 2023	15.89	16.23	15.76	15.81	115,639	-0.15(-0.94%)
Jun 21, 2023	16.28	16.31	15.92	15.96	70,673	-0.35(-2.15%)
Jun 20, 2023	15.61	16.35	15.51	16.31	99,890	+0.70(+4.48%)
Jun 16, 2023	15.88	15.88	15.45	15.61	442,178	-0.11(-0.70%)
Jun 15, 2023	15.66	15.74	15.47	15.72	98,249	+1.62(+11.49%)
May 08, 2023	14.14	14.31	13.99	14.10	181,652	+0.03(+0.21%)
May 05, 2023	13.86	14.35	13.86	14.07	215,298	+0.41(+3.00%)
May 04, 2023	13.18	14.47	13.11	13.66	240,880	+0.50(+3.80%)
May 03, 2023	12.90	13.31	12.90	13.16	129,175	+0.24(+1.86%)
May 02, 2023	13.17	13.17	12.86	12.92	103,014	-0.27(-2.05%)
May 01, 2023	13.08	13.31	13.07	13.19	115,164	+0.12(+0.92%)
Apr 28, 2023	12.72	13.08	12.71	13.07	106,803	+0.24(+1.87%)
Apr 27, 2023	12.75	13.00	12.69	12.83	83,002	+0.10(+0.79%)
Apr 26, 2023	12.62	12.84	12.62	12.73	103,816	+0.02(+0.16%)
Apr 25, 2023	12.86	13.19	12.69	12.71	88,995	-0.28(-2.16%)
Apr 24, 2023	13.67	13.73	12.94	12.99	132,706	-0.72(-5.25%)
Apr 21, 2023	13.82	14.06	13.43	13.71	373,300	-0.08(-0.58%)
Apr 20, 2023	13.13	13.80	13.13	13.79	139,497	+0.61(+4.63%)
Apr 19, 2023	12.84	13.24	12.79	13.18	135,544	+0.27(+2.09%)
Apr 18, 2023	13.08	13.19	12.60	12.91	113,477	-0.12(-0.92%)
Apr 17, 2023	13.09	13.15	12.95	13.03	116,906	-0.02(-0.15%)
Apr 14, 2023	13.15	13.18	12.98	13.05	242,131	-0.08(-0.61%)
Apr 13, 2023	13.03	13.19	12.96	13.13	102,583	+0.15(+1.16%)
Apr 12, 2023	13.10	13.14	12.95	12.98	122,382	-0.05(-0.38%)
Apr 11, 2023	13.18	13.18	12.97	13.03	104,748	-0.06(-0.46%)
Apr 10, 2023	13.00	13.15	12.99	13.09	113,066	+0.10(+0.77%)
Apr 06, 2023	12.93	13.07	12.74	12.99	177,536	+0.09(+0.70%)
Apr 05, 2023	13.02	13.03	12.84	12.90	181,694	-0.18(-1.38%)
Apr 04, 2023	13.22	13.30	12.98	13.08	100,426	-0.09(-0.68%)
Apr 03, 2023	13.13	13.22	13.05	13.17	112,175	+0.00(+0.00%)
Mar 31, 2023	12.93	13.31	12.92	13.17	143,208	+0.30(+2.33%)
Mar 30, 2023	12.98	12.98	12.79	12.87	118,165	-0.03(-0.23%)
Mar 29, 2023	12.87	12.94	12.68	12.90	123,484	+0.10(+0.78%)
Mar 28, 2023	12.59	12.84	12.50	12.80	148,006	+0.15(+1.19%)
Mar 27, 2023	12.70	12.86	12.47	12.65	101,164	+0.00(+0.00%)
Mar 24, 2023	12.41	12.83	12.35	12.65	138,836	+0.17(+1.36%)
Mar 23, 2023	12.72	12.91	12.33	12.48	156,346	-0.18(-1.42%)
Mar 22, 2023	13.18	13.18	12.66	12.66	123,580	-0.55(-4.16%)
Mar 21, 2023	12.97	13.24	12.96	13.21	143,022	+0.35(+2.72%)
Mar 20, 2023	12.99	13.01	12.70	12.86	155,848	-0.05(-0.39%)
Mar 17, 2023	12.95	13.22	12.64	12.91	1,460,904	-0.12(-0.92%)
Mar 16, 2023	12.76	13.16	12.72	13.03	212,968	+0.11(+0.85%)
Mar 15, 2023	12.74	12.95	12.61	12.92	278,902	-0.10(-0.77%)
Mar 14, 2023	12.86	13.39	12.65	13.02	304,365	+0.71(+5.77%)
Mar 13, 2023	12.24	12.42	11.97	12.31	264,324	-0.14(-1.12%)
Mar 10, 2023	12.56	12.70	12.33	12.45	205,102	-0.16(-1.27%)
Mar 09, 2023	12.94	13.00	12.57	12.61	233,071	-0.28(-2.17%)
Mar 08, 2023	12.94	13.00	12.76	12.89	172,369	-0.10(-0.77%)
Mar 07, 2023	13.03	13.20	12.91	12.99	157,910	-0.01(-0.08%)
Mar 06, 2023	12.94	13.06	12.82	13.00	306,467	+0.02(+0.15%)
Mar 03, 2023	12.95	13.13	12.90	12.98	153,680	+0.02(+0.15%)
Mar 02, 2023	12.55	13.03	12.43	12.96	173,767	+0.30(+2.37%)
Mar 01, 2023	12.59	12.94	12.55	12.66	178,456	+0.00(+0.00%)
Feb 28, 2023	12.55	12.82	12.46	12.66	262,994	+0.08(+0.64%)
Feb 27, 2023	12.67	12.92	12.58	12.58	179,444	-0.01(-0.08%)
Feb 24, 2023	12.74	12.90	12.56	12.59	162,971	-0.34(-2.63%)
Feb 23, 2023	12.96	13.15	12.67	12.93	172,165	+0.10(+0.78%)
Feb 22, 2023	12.96	13.12	12.62	12.83	254,236	-0.13(-1.00%)
Feb 21, 2023	13.03	13.18	12.87	12.96	222,804	-0.14(-1.07%)
Feb 17, 2023	13.17	13.45	13.03	13.10	112,374	+0.01(+0.08%)
Feb 16, 2023	13.20	13.46	13.06	13.09	103,649	-0.33(-2.46%)
Feb 15, 2023	13.22	13.51	13.13	13.42	111,569	+0.08(+0.60%)
Feb 14, 2023	13.14	13.53	13.06	13.34	130,694	+0.21(+1.60%)
Feb 13, 2023	13.18	13.24	12.93	13.13	154,989	-0.01(-0.08%)
Feb 10, 2023	13.10	13.26	12.81	13.14	154,196	+0.08(+0.61%)
Feb 09, 2023	13.51	13.67	13.02	13.06	210,914	-0.44(-3.26%)
Feb 08, 2023	13.53	13.99	13.44	13.50	140,146	-0.16(-1.17%)
Feb 07, 2023	14.01	14.03	13.62	13.66	232,324	-0.40(-2.84%)
Feb 06, 2023	15.00	15.16	13.91	14.06	261,382	-1.10(-7.26%)
Feb 03, 2023	14.65	15.51	14.45	15.16	327,260	+0.30(+2.02%)
Feb 02, 2023	14.79	14.94	13.27	14.86	349,769	-0.23(-1.52%)
Feb 01, 2023	15.04	15.25	14.48	15.09	170,439	+0.10(+0.67%)
Jan 31, 2023	14.62	15.00	14.62	14.99	230,148	+0.51(+3.52%)
Jan 30, 2023	14.83	14.93	14.42	14.48	102,032	-0.50(-3.34%)
Jan 27, 2023	14.81	15.25	14.80	14.98	118,615	+0.10(+0.67%)
Jan 26, 2023	14.78	14.95	14.69	14.88	74,851	+0.25(+1.71%)
Jan 25, 2023	14.80	14.80	14.00	14.63	93,225	-0.35(-2.34%)
Jan 24, 2023	15.33	15.34	14.92	14.98	113,905	-0.43(-2.79%)
Jan 23, 2023	14.89	15.80	14.89	15.41	171,495	+0.49(+3.28%)
Jan 20, 2023	14.77	15.01	14.48	14.92	119,046	+0.32(+2.19%)
Jan 19, 2023	14.66	14.73	14.38	14.60	83,213	-0.18(-1.22%)
Jan 18, 2023	14.83	15.33	14.68	14.78	103,181	+0.03(+0.20%)
Jan 17, 2023	14.81	14.99	14.62	14.75	145,363	-0.07(-0.47%)
Jan 13, 2023	14.76	14.89	14.70	14.82	98,674	-0.12(-0.80%)
Jan 12, 2023	14.94	15.15	14.74	14.94	163,972	+0.08(+0.54%)
Jan 11, 2023	14.50	14.86	14.50	14.86	174,895	+0.37(+2.55%)
Jan 10, 2023	13.99	14.65	13.99	14.49	169,652	+0.47(+3.35%)
Jan 09, 2023	14.32	14.82	13.96	14.02	117,426	-0.29(-2.03%)
Jan 06, 2023	14.20	14.50	14.05	14.31	133,686	+0.22(+1.56%)
Jan 05, 2023	13.89	14.19	13.88	14.09	152,042	+0.08(+0.57%)
Jan 04, 2023	14.31	14.32	13.97	14.01	152,285	-0.10(-0.71%)

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.

Big Spring, TX (79721)

Today

Tonight

Liquidity Services (NQ: LQDT )

Historical Prices

Sections

Services