Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	23.64	23.81	23.12	23.32	333,541	-0.54(-2.28%)
Sep 28, 2017	23.31	24.12	23.09	23.86	528,111	+0.57(+2.43%)
Sep 27, 2017	22.84	23.42	22.37	23.29	550,750	+0.59(+2.60%)
Sep 26, 2017	22.21	22.82	21.90	22.70	702,742	+1.17(+5.41%)
Sep 25, 2017	21.72	21.80	21.20	21.54	271,859	-0.16(-0.74%)
Sep 22, 2017	21.34	21.74	21.26	21.70	248,247	+0.43(+2.03%)
Sep 21, 2017	21.46	21.53	21.19	21.26	196,447	-0.22(-1.00%)
Sep 20, 2017	21.28	21.66	21.22	21.48	322,864	+0.21(+0.98%)
Sep 19, 2017	20.97	21.39	20.94	21.27	363,717	+0.42(+1.99%)
Sep 18, 2017	20.55	21.05	20.52	20.86	449,715	+0.41(+1.99%)
Sep 15, 2017	20.32	20.55	20.28	20.45	429,093	+0.20(+0.99%)
Sep 14, 2017	20.59	20.59	20.07	20.25	341,520	-0.44(-2.12%)
Sep 13, 2017	20.92	20.92	20.46	20.69	327,977	-0.18(-0.84%)
Sep 12, 2017	20.52	20.96	20.47	20.86	250,753	+0.43(+2.11%)
Sep 11, 2017	20.57	20.87	20.41	20.43	439,271	+0.17(+0.83%)
Sep 08, 2017	19.83	20.34	19.73	20.27	343,630	+0.38(+1.89%)
Sep 07, 2017	19.92	20.11	19.65	19.89	565,498	+0.09(+0.44%)
Sep 06, 2017	20.00	20.00	19.57	19.80	498,758	-0.03(-0.16%)
Sep 05, 2017	19.84	20.25	19.16	19.84	787,722	+0.11(+0.57%)
Sep 01, 2017	18.92	19.93	18.86	19.72	767,329	+0.93(+4.93%)
Aug 31, 2017	19.38	19.48	18.55	18.80	665,010	-0.46(-2.36%)
Aug 30, 2017	18.29	19.30	17.79	19.25	858,653	+1.05(+5.77%)
Aug 29, 2017	16.82	18.34	16.82	18.20	838,370	+1.27(+7.50%)
Aug 28, 2017	16.15	17.10	16.03	16.93	1,234,596	+0.92(+5.77%)
Aug 25, 2017	16.13	16.23	15.91	16.01	284,137	+0.00(+0.00%)
Aug 24, 2017	16.27	16.40	15.99	16.01	275,718	-0.19(-1.17%)
Aug 23, 2017	16.45	16.77	16.19	16.20	209,767	-0.45(-2.70%)
Aug 22, 2017	16.51	16.78	16.51	16.65	389,364	+0.23(+1.39%)
Aug 21, 2017	16.48	16.66	16.25	16.42	352,867	-0.04(-0.24%)
Aug 18, 2017	16.55	16.77	16.43	16.46	351,674	-0.23(-1.37%)
Aug 17, 2017	16.78	17.14	16.67	16.69	286,426	-0.11(-0.66%)
Aug 16, 2017	16.80	17.12	16.62	16.80	391,705	+0.16(+0.95%)
Aug 15, 2017	16.61	17.02	16.43	16.64	348,445	+0.13(+0.76%)
Aug 14, 2017	17.21	17.21	16.37	16.51	748,614	-0.52(-3.06%)
Aug 11, 2017	17.02	17.26	16.69	17.03	234,993	+0.09(+0.56%)
Aug 10, 2017	17.38	17.48	16.91	16.94	390,882	-0.56(-3.20%)
Aug 09, 2017	18.04	18.07	17.33	17.50	254,242	-0.68(-3.73%)
Aug 08, 2017	18.13	18.54	18.01	18.18	507,450	-0.01(-0.04%)
Aug 07, 2017	18.27	18.43	18.07	18.19	347,007	-0.09(-0.52%)
Aug 04, 2017	17.81	18.41	17.81	18.28	439,031	+0.56(+3.16%)
Aug 03, 2017	17.36	17.73	17.33	17.72	388,162	+0.40(+2.32%)
Aug 02, 2017	17.27	17.48	17.13	17.32	424,088	-0.02(-0.09%)
Aug 01, 2017	17.84	17.97	17.27	17.33	444,008	-0.47(-2.66%)
Jul 31, 2017	18.28	18.40	17.74	17.81	466,764	-0.28(-1.53%)
Jul 28, 2017	18.83	18.85	17.75	18.08	563,145	-0.64(-3.41%)
Jul 27, 2017	19.13	19.13	18.03	18.72	634,162	+0.54(+2.99%)
Jul 26, 2017	18.32	18.34	17.93	18.18	251,455	-0.13(-0.73%)
Jul 25, 2017	17.94	18.62	17.78	18.31	891,436	+0.62(+3.48%)
Jul 24, 2017	17.55	17.80	17.36	17.70	302,941	+0.17(+0.99%)
Jul 21, 2017	17.76	17.76	17.18	17.52	532,828	-0.13(-0.76%)
Jul 20, 2017		17.71	17.31	17.66	1,017,999	+0.50(+2.90%)
Jul 19, 2017	17.36	17.37	17.01	17.16	369,067	-0.17(-1.00%)
Jul 18, 2017	16.96	17.42	16.49	17.33	301,301	+0.30(+1.76%)
Jul 17, 2017	17.29	17.70	16.96	17.03	470,136	-0.24(-1.42%)
Jul 14, 2017	16.07	17.37	16.07	17.28	763,287	+1.20(+7.46%)
Jul 13, 2017	16.19	16.45	15.84	16.08	122,683	-0.05(-0.29%)
Jul 12, 2017	16.35	16.74	16.03	16.13	257,872	+0.02(+0.10%)
Jul 11, 2017	15.69	16.29	15.50	16.11	392,805	+0.46(+2.92%)
Jul 10, 2017	15.65	15.86	15.26	15.65	394,035	-0.02(-0.15%)
Jul 07, 2017	15.76	15.77	15.20	15.68	243,844	-0.09(-0.55%)
Jul 06, 2017		16.25	15.70	15.76	162,102	-0.28(-1.77%)
Jul 05, 2017	16.20	16.36	15.75	16.05	156,412	-0.18(-1.12%)

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

H&E Equip Services (NQ: HEES )

Historical Prices

Sections

Services