Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	4.706	4.706	4.415	4.577	15,983	+0.04(+0.88%)
May 30, 2024	4.547	4.587	4.451	4.537	14,061	+0.16(+3.64%)
May 29, 2024	4.447	4.597	4.377	4.377	38,153	-0.11(-2.44%)
May 28, 2024	4.577	4.577	4.467	4.487	184,951	-0.07(-1.53%)
May 24, 2024	4.437	4.619	4.437	4.557	33,368	+0.25(+5.79%)
May 23, 2024	4.617	4.627	4.288	4.308	39,468	-0.24(-5.26%)
May 22, 2024	4.637	4.639	4.527	4.547	33,048	-0.09(-1.94%)
May 21, 2024	4.637	4.715	4.637	4.637	15,181	+0.06(+1.31%)
May 20, 2024	4.637	4.736	4.577	4.577	41,985	-0.06(-1.29%)
May 17, 2024	4.657	4.736	4.637	4.637	20,295	+0.00(+0.00%)
May 16, 2024	4.617	4.759	4.617	4.637	25,605	+0.00(+0.00%)
May 15, 2024	4.786	4.786	4.617	4.637	18,237	-0.05(-1.06%)
May 14, 2024	4.707	4.731	4.637	4.687	19,430	+0.09(+1.95%)
May 13, 2024	4.597	4.687	4.586	4.597	18,582	+0.01(+0.22%)
May 10, 2024	4.726	4.726	4.587	4.587	122,282	-0.04(-0.86%)
May 09, 2024	4.736	4.776	4.567	4.627	90,255	-0.16(-3.33%)
May 08, 2024	4.707	4.796	4.677	4.786	97,437	+0.03(+0.63%)
May 07, 2024	4.836	4.846	4.746	4.756	22,829	-0.03(-0.63%)
May 06, 2024	4.796	4.836	4.776	4.786	20,991	-0.03(-0.62%)
May 03, 2024	4.846	4.884	4.764	4.816	28,324	+0.00(+0.00%)
May 02, 2024	4.667	4.836	4.667	4.816	233,698	+0.11(+2.33%)
May 01, 2024	4.617	4.756	4.597	4.707	28,608	+0.04(+0.85%)
Apr 30, 2024	4.826	4.884	4.617	4.667	82,990	-0.21(-4.29%)
Apr 29, 2024	4.791	4.896	4.785	4.876	66,354	+0.11(+2.30%)
Apr 26, 2024	4.776	4.826	4.736	4.766	33,609	+0.03(+0.63%)
Apr 25, 2024	4.687	4.746	4.687	4.736	39,679	+0.02(+0.42%)
Apr 24, 2024	4.697	4.736	4.687	4.716	35,210	+0.01(+0.21%)
Apr 23, 2024	4.816	4.816	4.707	4.707	66,693	-0.07(-1.46%)
Apr 22, 2024	4.786	4.816	4.736	4.776	65,103	-0.02(-0.42%)
Apr 19, 2024	4.707	4.926	4.707	4.796	72,429	+0.00(+0.00%)
Apr 18, 2024	4.876	4.946	4.736	4.796	74,553	-0.11(-2.24%)
Apr 17, 2024	5.006	5.006	4.866	4.906	68,677	-0.10(-1.99%)
Apr 16, 2024	5.046	5.046	4.916	5.006	115,015	+0.02(+0.40%)
Apr 15, 2024	5.036	5.075	4.946	4.986	52,022	-0.09(-1.79%)
Apr 12, 2024	5.125	5.145	5.046	5.076	55,882	-0.07(-1.34%)
Apr 11, 2024	5.275	5.285	5.095	5.145	66,188	-0.06(-1.11%)
Apr 10, 2024	5.273	5.273	5.153	5.203	32,519	-0.08(-1.51%)
Apr 09, 2024	5.203	5.392	5.123	5.283	122,692	+0.04(+0.76%)
Apr 08, 2024	5.123	5.243	5.123	5.243	45,632	+0.13(+2.53%)
Apr 05, 2024	5.084	5.163	5.084	5.114	34,423	-0.01(-0.19%)
Apr 04, 2024	5.133	5.253	5.114	5.123	35,016	+0.04(+0.78%)
Apr 03, 2024	5.123	5.208	4.930	5.084	62,035	+0.00(+0.00%)
Apr 02, 2024	5.044	5.178	5.034	5.084	52,952	-0.07(-1.35%)
Apr 01, 2024	5.412	5.412	5.054	5.153	53,456	-0.01(-0.19%)
Mar 28, 2024	5.123	5.253	5.084	5.163	56,236	+0.06(+1.17%)
Mar 27, 2024	4.964	5.114	4.910	5.104	71,146	+0.10(+1.99%)
Mar 26, 2024	4.994	5.004	4.915	5.004	38,707	+0.02(+0.40%)
Mar 25, 2024	5.034	5.074	4.900	4.984	34,421	+0.06(+1.21%)
Mar 22, 2024	5.064	5.074	4.875	4.925	60,492	-0.08(-1.59%)
Mar 21, 2024	4.964	5.018	4.905	5.004	147,892	-0.03(-0.59%)
Mar 20, 2024	5.074	5.074	4.895	5.034	55,216	-0.02(-0.39%)
Mar 19, 2024	4.795	5.074	4.701	5.054	169,120	+0.29(+6.05%)
Mar 18, 2024	4.716	4.855	4.631	4.765	141,984	+0.09(+1.91%)
Mar 15, 2024	4.676	4.750	4.636	4.676	81,952	+0.00(+0.00%)
Mar 14, 2024	4.815	4.815	4.676	4.676	65,418	-0.08(-1.67%)
Mar 13, 2024	4.765	4.880	4.745	4.755	27,653	-0.02(-0.42%)
Mar 12, 2024	4.835	4.835	4.775	4.775	67,377	-0.06(-1.23%)
Mar 11, 2024	4.815	4.895	4.765	4.835	41,636	+0.02(+0.41%)
Mar 08, 2024	4.984	5.014	4.755	4.815	87,952	-0.15(-3.01%)
Mar 07, 2024	4.885	5.014	4.885	4.964	57,409	+0.06(+1.22%)
Mar 06, 2024	4.795	4.944	4.795	4.905	67,832	+0.05(+1.02%)
Mar 05, 2024	4.934	4.994	4.845	4.855	29,149	-0.09(-1.81%)
Mar 04, 2024	4.974	4.984	4.880	4.944	60,691	-0.05(-1.00%)
Mar 01, 2024	4.954	5.034	4.944	4.994	61,824	-0.04(-0.79%)
Feb 29, 2024	5.123	5.123	5.009	5.034	117,125	-0.07(-1.36%)
Feb 28, 2024	5.163	5.293	5.104	5.104	92,685	-0.17(-3.21%)
Feb 27, 2024	5.153	5.442	5.069	5.273	139,454	+0.12(+2.32%)
Feb 26, 2024	4.915	5.193	4.915	5.153	72,328	+0.22(+4.44%)
Feb 23, 2024	5.044	5.064	4.805	4.934	148,955	+0.00(+0.00%)
Feb 22, 2024	4.954	4.989	4.775	4.934	165,799	-0.09(-1.78%)
Feb 21, 2024	4.905	5.064	4.845	5.024	77,226	+0.12(+2.43%)
Feb 20, 2024	4.875	4.994	4.815	4.905	371,218	+0.10(+2.07%)
Feb 16, 2024	4.566	4.954	4.556	4.805	261,754	-0.07(-1.43%)
Feb 15, 2024	4.974	5.004	4.785	4.875	99,175	-0.08(-1.61%)
Feb 14, 2024	5.123	5.313	4.949	4.954	165,985	-0.30(-5.68%)
Feb 13, 2024	5.392	5.392	5.253	5.253	19,285	-0.15(-2.76%)
Feb 12, 2024	5.332	5.422	5.332	5.402	22,399	+0.08(+1.50%)
Feb 09, 2024	5.233	5.482	5.173	5.322	131,795	+0.08(+1.52%)
Feb 08, 2024	5.273	5.352	5.233	5.243	63,080	-0.15(-2.77%)
Feb 07, 2024	5.322	5.472	5.273	5.392	52,133	-0.01(-0.18%)
Feb 06, 2024	5.313	5.407	5.268	5.402	104,924	+0.00(+0.00%)
Feb 05, 2024	5.502	5.502	5.342	5.402	85,771	-0.27(-4.74%)
Feb 02, 2024	5.521	5.701	5.462	5.671	112,878	+0.10(+1.79%)
Feb 01, 2024	6.019	6.098	5.521	5.571	136,713	-0.70(-11.11%)
Jan 31, 2024	6.586	6.611	6.228	6.268	80,525	-0.41(-6.11%)
Jan 30, 2024	6.785	6.785	6.596	6.675	20,903	-0.19(-2.75%)
Jan 29, 2024	6.865	6.934	6.760	6.864	53,815	-0.01(-0.14%)
Jan 26, 2024	6.904	6.904	6.845	6.874	20,840	-0.03(-0.43%)
Jan 25, 2024	6.864	6.944	6.860	6.904	63,379	+0.10(+1.46%)
Jan 24, 2024	6.994	7.024	6.805	6.805	82,974	-0.13(-1.87%)
Jan 23, 2024	6.944	7.004	6.914	6.934	59,551	-0.02(-0.29%)
Jan 22, 2024	6.914	7.078	6.914	6.954	451,679	+0.04(+0.58%)
Jan 19, 2024	7.014	7.044	6.889	6.914	129,145	-0.14(-1.97%)
Jan 18, 2024	7.213	7.213	6.934	7.054	694,645	-0.14(-1.94%)
Jan 17, 2024	7.203	7.257	7.183	7.193	813,674	-0.01(-0.14%)
Jan 16, 2024	7.203	7.203	7.163	7.203	1,238,752	+0.01(+0.14%)
Jan 12, 2024	7.193	7.213	7.183	7.193	939,426	+0.01(+0.14%)
Jan 11, 2024	7.203	7.203	7.183	7.183	363,076	-0.01(-0.14%)
Jan 10, 2024	7.173	7.193	7.163	7.193	2,853,042	+0.03(+0.42%)
Jan 09, 2024	7.163	7.183	7.158	7.163	1,754,265	+0.00(+0.00%)
Jan 08, 2024	7.173	7.183	7.153	7.163	1,981,200	-0.01(-0.14%)
Jan 05, 2024	7.163	7.183	7.133	7.173	644,992	+0.02(+0.28%)
Jan 04, 2024	7.143	7.163	7.113	7.153	1,186,944	+0.03(+0.42%)
Jan 03, 2024	7.133	7.153	7.123	7.123	1,222,317	-0.02(-0.28%)
Jan 02, 2024	7.123	7.153	7.103	7.143	1,367,869	+0.01(+0.14%)
Dec 29, 2023	7.143	7.168	7.103	7.133	313,373	-0.06(-0.83%)
Dec 28, 2023	7.123	7.193	7.103	7.193	176,970	+0.08(+1.12%)
Dec 27, 2023	7.093	7.133	7.088	7.113	1,539,794	+0.01(+0.14%)
Dec 26, 2023	7.123	7.128	7.068	7.103	121,529	-0.01(-0.14%)
Dec 22, 2023	7.093	7.118	7.063	7.113	246,466	+0.00(+0.00%)
Dec 21, 2023	7.113	7.128	7.044	7.113	268,950	+0.03(+0.42%)
Dec 20, 2023	7.083	7.113	7.083	7.083	303,984	-0.04(-0.56%)
Dec 19, 2023	7.063	7.123	7.054	7.123	773,454	+0.02(+0.28%)
Dec 18, 2023	7.093	7.123	7.093	7.103	1,532,463	-0.02(-0.28%)
Dec 15, 2023	7.113	7.133	7.073	7.123	1,353,424	-0.01(-0.14%)
Dec 14, 2023	7.103	7.173	7.103	7.133	361,361	-0.01(-0.14%)
Dec 13, 2023	7.113	7.163	7.083	7.143	2,132,321	+0.03(+0.42%)
Dec 12, 2023	7.054	7.123	7.049	7.113	2,708,901	+0.00(+0.00%)
Dec 11, 2023	7.083	7.123	7.063	7.113	700,794	+0.03(+0.42%)
Dec 08, 2023	6.944	7.098	6.944	7.083	1,163,654	+0.15(+2.15%)
Dec 07, 2023	6.964	6.964	6.884	6.934	2,697,741	+0.00(+0.00%)
Dec 06, 2023	6.864	6.934	6.864	6.934	605,793	+0.00(+0.00%)
Dec 05, 2023	6.934	7.014	6.884	6.934	963,515	-0.04(-0.57%)
Dec 04, 2023	7.024	7.024	6.864	6.974	915,035	-0.06(-0.85%)
Dec 01, 2023	6.924	7.034	6.914	7.034	3,459,225	+0.07(+1.00%)
Nov 30, 2023	6.894	6.964	6.879	6.964	510,886	+0.00(+0.00%)
Nov 29, 2023	6.944	6.969	6.884	6.964	160,267	+0.00(+0.00%)
Nov 28, 2023	6.874	6.964	6.874	6.964	311,406	+0.08(+1.16%)
Nov 27, 2023	6.715	6.894	6.695	6.884	2,588,346	+0.25(+3.75%)
Nov 24, 2023	6.994	7.004	6.467	6.636	303,338	-0.38(-5.39%)
Nov 22, 2023	6.994	7.014	6.984	7.014	338,552	+0.00(+0.00%)
Nov 21, 2023	7.034	7.054	7.004	7.014	209,751	+0.02(+0.28%)
Nov 20, 2023	6.954	7.034	6.954	6.994	231,031	-0.01(-0.14%)
Nov 17, 2023	7.004	7.034	6.989	7.004	625,072	-0.02(-0.28%)
Nov 16, 2023	7.044	7.123	7.024	7.024	309,254	-0.02(-0.28%)
Nov 15, 2023	7.024	7.073	7.024	7.044	179,653	+0.01(+0.14%)
Nov 14, 2023	7.063	7.143	7.014	7.034	779,292	-0.03(-0.42%)
Nov 13, 2023	7.014	7.073	6.994	7.063	155,878	+0.03(+0.42%)
Nov 10, 2023	7.024	7.049	7.004	7.034	1,431,068	+0.01(+0.14%)
Nov 09, 2023	7.034	7.063	7.019	7.024	889,492	-0.01(-0.14%)
Nov 08, 2023	7.063	7.073	7.024	7.034	824,501	+0.02(+0.28%)
Nov 07, 2023	6.984	7.063	6.984	7.014	1,199,323	+0.00(+0.00%)
Nov 06, 2023	6.914	7.073	6.914	7.014	1,147,260	+0.11(+1.59%)
Nov 03, 2023	6.864	6.994	6.864	6.904	200,621	-0.01(-0.14%)
Nov 02, 2023	6.984	6.994	6.914	6.914	79,308	-0.01(-0.14%)
Nov 01, 2023	6.934	6.954	6.874	6.924	168,612	+0.00(+0.00%)
Oct 31, 2023	6.894	6.934	6.879	6.924	840,966	-0.03(-0.43%)
Oct 30, 2023	6.914	6.964	6.864	6.954	247,121	+0.02(+0.29%)
Oct 27, 2023	6.954	6.954	6.864	6.934	1,096,542	+0.01(+0.14%)
Oct 26, 2023	6.835	6.934	6.785	6.924	394,391	+0.06(+0.87%)
Oct 25, 2023	6.765	6.879	6.745	6.864	1,656,570	+0.08(+1.17%)
Oct 24, 2023	6.755	6.815	6.745	6.785	343,382	+0.00(+0.00%)
Oct 23, 2023	6.805	6.805	6.695	6.785	501,672	+0.02(+0.29%)
Oct 20, 2023	6.765	6.835	6.745	6.765	439,549	+0.00(+0.00%)
Oct 19, 2023	6.785	6.864	6.745	6.765	438,562	+0.00(+0.00%)
Oct 18, 2023	6.675	6.795	6.675	6.765	1,770,599	-0.02(-0.29%)
Oct 17, 2023	6.705	6.815	6.656	6.785	1,810,729	+0.07(+1.04%)
Oct 16, 2023	6.566	6.795	6.526	6.715	2,872,615	+1.72(+34.46%)
Oct 13, 2023	5.004	5.054	4.944	4.994	253,679	+0.00(+0.00%)
Oct 12, 2023	4.934	5.064	4.934	4.994	199,858	-0.02(-0.40%)
Oct 11, 2023	5.014	5.074	4.964	5.014	363,492	+0.00(+0.00%)
Oct 10, 2023	4.964	5.084	4.885	5.014	281,060	+0.07(+1.41%)
Oct 09, 2023	4.845	4.994	4.785	4.944	307,838	+0.13(+2.69%)
Oct 06, 2023	4.954	4.954	4.775	4.815	376,247	-0.14(-2.81%)
Oct 05, 2023	5.104	5.153	4.944	4.954	324,998	-0.15(-2.92%)
Oct 04, 2023	5.084	5.263	5.054	5.104	591,500	-0.10(-1.91%)
Oct 03, 2023	5.462	5.482	5.193	5.203	769,717	-0.30(-5.43%)
Oct 02, 2023	5.442	5.551	5.382	5.502	2,396,595	+0.05(+0.91%)
Sep 29, 2023	5.253	5.521	5.253	5.452	9,377,772	+0.22(+4.18%)
Sep 28, 2023	5.004	5.233	5.004	5.233	1,443,591	+0.23(+4.57%)
Sep 27, 2023	5.163	5.193	4.954	5.004	395,338	-0.22(-4.19%)
Sep 26, 2023	5.303	5.322	5.173	5.223	189,798	-0.17(-3.14%)
Sep 25, 2023	5.432	5.422	5.342	5.392	190,634	-0.09(-1.63%)
Sep 22, 2023	5.422	5.571	5.313	5.482	582,373	+0.12(+2.23%)
Sep 21, 2023	5.521	5.531	5.362	5.362	240,708	-0.26(-4.60%)
Sep 20, 2023	5.651	5.676	5.551	5.621	217,653	-0.06(-1.05%)
Sep 19, 2023	5.621	5.740	5.551	5.681	269,046	+0.02(+0.35%)
Sep 18, 2023	5.412	5.701	5.412	5.661	179,435	+0.26(+4.79%)
Sep 15, 2023	5.531	5.651	5.402	5.402	481,932	-0.15(-2.69%)
Sep 14, 2023	5.701	5.770	5.541	5.551	603,418	-0.11(-1.93%)
Sep 13, 2023	5.521	5.730	5.521	5.661	382,031	+0.10(+1.79%)
Sep 12, 2023	5.521	5.720	5.502	5.561	396,062	+0.02(+0.36%)
Sep 11, 2023	5.322	5.720	5.322	5.541	307,510	+0.24(+4.50%)
Sep 08, 2023	5.203	5.472	4.974	5.303	506,050	+0.19(+3.70%)
Sep 07, 2023	5.104	5.303	5.104	5.114	249,519	-0.06(-1.15%)
Sep 06, 2023	5.303	5.492	5.173	5.173	166,579	-0.25(-4.59%)
Sep 05, 2023	5.770	5.770	5.382	5.422	230,976	-0.38(-6.52%)
Sep 01, 2023	5.651	5.942	5.601	5.800	407,023	-0.02(-0.34%)
Aug 31, 2023	5.870	6.059	5.760	5.820	558,291	-0.03(-0.51%)
Aug 30, 2023	5.472	5.919	5.472	5.850	570,784	+0.58(+10.94%)

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: EXTO )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

(NY: EXTO )

Historical Prices

Sections

Services