Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	43.19	43.32	42.88	42.94	1,164	-0.64(-1.47%)
Nov 27, 2009	43.14	43.59	43.14	43.59	211	-0.59(-1.33%)
Nov 25, 2009	44.11	44.17	44.09	44.17	2,434	+0.47(+1.08%)
Nov 24, 2009	44.10	44.10	43.59	43.70	952	-0.49(-1.10%)
Nov 23, 2009	44.15	44.19	44.15	44.19	211	+0.90(+2.08%)
Nov 20, 2009	43.27	43.28	43.27	43.28	740	+0.00(+0.00%)
Nov 19, 2009	43.77	43.77	43.17	43.28	635	-0.91(-2.06%)
Nov 17, 2009	44.19	44.19	44.19	44.19	0	+0.01(+0.02%)
Nov 16, 2009	44.18	44.18	44.18	44.18	106	+0.08(+0.19%)
Nov 13, 2009	44.10	44.10	44.10	44.10	106	+0.43(+0.99%)
Nov 12, 2009	43.80	43.80	43.66	43.66	318	-0.08(-0.17%)
Nov 11, 2009	43.62	43.74	43.55	43.74	1,272	-0.03(-0.07%)
Nov 10, 2009	43.75	43.77	43.42	43.77	1,060	+0.19(+0.43%)
Nov 09, 2009	42.98	43.58	42.98	43.58	636	+1.07(+2.51%)
Nov 05, 2009	42.51	42.51	42.51	42.51	0	+0.81(+1.95%)
Nov 04, 2009	41.72	41.72	41.70	41.70	2,332	-0.33(-0.79%)
Nov 03, 2009	41.53	42.03	41.53	42.03	6,466	+0.74(+1.78%)
Nov 02, 2009	41.65	41.65	41.16	41.30	1,272	+0.01(+0.02%)
Oct 30, 2009	42.54	42.54	41.29	41.29	4,558	-1.22(-2.86%)
Oct 29, 2009	42.40	42.58	42.31	42.50	9,753	+0.86(+2.06%)
Oct 28, 2009	41.88	41.88	41.65	41.65	954	-0.50(-1.19%)
Oct 27, 2009	42.28	42.61	42.15	42.15	530	+0.12(+0.29%)
Oct 26, 2009	42.83	42.83	42.02	42.02	212	-0.26(-0.62%)
Oct 23, 2009	42.29	42.29	42.29	42.29	212	-0.49(-1.15%)
Oct 22, 2009	42.61	42.88	42.46	42.78	954	+0.22(+0.51%)
Oct 21, 2009	42.88	42.88	42.54	42.56	1,696	-0.11(-0.25%)
Oct 20, 2009	42.67	42.67	42.54	42.66	7,420	-0.68(-1.57%)
Oct 19, 2009	43.02	43.38	42.93	43.34	2,544	+0.36(+0.83%)
Oct 16, 2009	43.07	43.09	42.77	42.99	848	-0.54(-1.24%)
Oct 15, 2009	43.37	43.53	43.37	43.53	318	-0.39(-0.89%)
Oct 14, 2009	43.74	43.92	43.67	43.92	1,590	+0.99(+2.30%)
Oct 12, 2009		42.93	42.93	42.93	0	-0.07(-0.17%)
Oct 09, 2009	43.05	43.05	42.80	43.00	954	-0.20(-0.47%)
Oct 07, 2009	43.20	43.20	43.20	43.20	0	-0.47(-1.08%)
Oct 06, 2009	43.49	43.67	43.49	43.67	742	+0.53(+1.22%)
Oct 05, 2009	42.93	43.16	42.89	43.15	3,286	+0.28(+0.66%)
Oct 02, 2009	42.80	43.68	42.47	42.86	636	-1.76(-3.95%)
Sep 30, 2009	44.63	44.63	44.63	44.63	0	+0.48(+1.09%)
Sep 29, 2009	44.51	44.51	44.15	44.15	3,392	-0.46(-1.04%)
Sep 28, 2009	44.61	44.61	44.61	44.61	106	+0.29(+0.64%)
Sep 25, 2009	44.29	44.98	43.75	44.32	1,378	-1.60(-3.48%)
Sep 24, 2009	46.22	46.22	45.82	45.92	848	-0.96(-2.05%)
Sep 23, 2009	46.88	46.88	46.88	46.88	424	+0.46(+0.99%)
Sep 22, 2009	46.42	46.42	46.42	46.42	106	+0.00(+0.00%)
Sep 21, 2009	46.42	46.42	46.42	46.42	424	+0.20(+0.43%)
Sep 18, 2009	46.01	46.22	46.01	46.22	424	-0.06(-0.12%)
Sep 17, 2009	46.28	46.28	46.28	46.28	424	-0.47(-1.01%)
Sep 16, 2009	46.84	46.84	46.58	46.75	954	+0.01(+0.02%)
Sep 15, 2009	46.69	46.75	46.69	46.74	742	+0.97(+2.12%)
Sep 11, 2009		45.77	45.77	45.77	0	+0.59(+1.32%)
Sep 09, 2009		45.17	45.17	45.17	0	-0.03(-0.08%)
Sep 08, 2009	45.28	45.28	45.21	45.21	424	+1.41(+3.22%)
Sep 04, 2009	43.63	43.80	43.63	43.80	954	+0.27(+0.63%)
Sep 03, 2009	43.29	43.62	43.29	43.52	1,378	+0.45(+1.05%)
Sep 01, 2009	43.07	43.07	43.07	43.07	0	-1.40(-3.14%)
Aug 28, 2009		44.47	44.47	44.47	0	+0.06(+0.13%)
Aug 27, 2009	44.41	44.41	44.41	44.41	106	+0.07(+0.15%)
Aug 26, 2009	44.14	44.46	44.14	44.34	954	+0.12(+0.28%)
Aug 25, 2009	44.22	44.22	44.19	44.22	318	-0.41(-0.91%)
Aug 24, 2009	37.64	44.63	44.55	44.63	212	+0.64(+1.46%)
Aug 21, 2009	43.99	43.99	43.99	43.99	106	+0.00(+0.00%)
Aug 20, 2009		43.99	43.99	43.99	106	+1.02(+2.37%)
Aug 18, 2009		42.97	42.97	42.97	0	+0.61(+1.45%)
Aug 17, 2009	42.31	42.35	42.26	42.35	954	-0.68(-1.59%)
Aug 14, 2009	43.00	43.04	43.00	43.04	318	-0.59(-1.35%)
Aug 13, 2009	43.63	43.63	43.63	43.63	106	-0.11(-0.26%)
Aug 12, 2009	43.50	43.76	43.50	43.74	1,166	+0.81(+1.88%)
Aug 11, 2009	42.94	42.94	42.94	42.94	106	-0.69(-1.59%)
Aug 10, 2009	43.95	43.95	43.63	43.63	530	-0.67(-1.51%)
Aug 07, 2009	44.30	44.30	44.30	44.30	106	+0.42(+0.97%)
Aug 06, 2009	44.45	44.45	43.85	43.87	742	-0.65(-1.45%)
Aug 05, 2009	44.66	44.66	44.17	44.52	2,332	+0.03(+0.08%)
Aug 04, 2009	44.49	44.49	44.49	44.49	106	+0.05(+0.11%)
Jul 31, 2009		44.44	44.44	44.44	0	-0.06(-0.13%)
Jul 30, 2009	44.30	44.51	44.28	44.49	3,286	+1.35(+3.13%)
Jul 29, 2009	43.25	43.25	43.15	43.15	742	-0.63(-1.44%)
Jul 27, 2009		43.78	43.78	43.78	0	+0.06(+0.14%)
Jul 24, 2009	43.71	43.72	43.29	43.72	636	-0.36(-0.83%)
Jul 23, 2009	43.21	44.35	43.15	44.08	1,908	+0.71(+1.63%)
Jul 22, 2009	43.12	43.37	43.12	43.37	318	+0.11(+0.24%)
Jul 21, 2009	42.88	43.27	42.68	43.27	6,360	+0.27(+0.63%)
Jul 20, 2009	42.99	42.99	42.81	42.99	530	+0.35(+0.82%)
Jul 17, 2009	42.35	42.65	42.35	42.65	954	+0.28(+0.67%)
Jul 16, 2009	42.02	42.36	42.02	42.36	1,590	-0.23(-0.53%)
Jul 15, 2009	42.46	42.59	42.46	42.59	954	+1.52(+3.70%)
Jul 14, 2009	40.91	41.07	40.91	41.07	848	+0.21(+0.51%)
Jul 13, 2009	40.86	40.86	40.86	40.86	212	+0.26(+0.65%)
Jul 10, 2009	40.64	40.66	40.33	40.60	2,544	-0.22(-0.53%)
Jul 09, 2009	40.65	41.01	40.65	40.82	2,014	+0.82(+2.05%)
Jul 08, 2009	40.78	40.81	39.89	40.00	1,378	-0.77(-1.90%)
Jul 07, 2009	41.12	41.36	40.77	40.77	3,074	-0.85(-2.04%)
Jul 06, 2009	41.62	41.66	40.84	41.62	636	-0.46(-1.10%)
Jul 02, 2009	42.37	42.37	41.79	42.08	2,120	-0.96(-2.23%)
Jul 01, 2009	42.81	43.04	42.81	43.04	1,060	+0.23(+0.54%)
Jun 29, 2009		42.81	42.81	42.81	0	-0.03(-0.07%)
Jun 26, 2009	42.48	42.83	42.48	42.83	1,166	+0.30(+0.71%)
Jun 25, 2009	41.79	42.81	40.80	42.53	3,286	+0.12(+0.29%)
Jun 24, 2009	42.37	42.67	42.31	42.41	2,226	+0.83(+1.99%)
Jun 23, 2009	41.62	41.62	41.58	41.58	318	+0.05(+0.12%)
Jun 22, 2009	41.89	41.89	41.38	41.53	4,982	-1.57(-3.64%)
Jun 19, 2009	43.23	43.23	43.10	43.10	2,120	-0.14(-0.33%)
Jun 18, 2009	43.16	43.24	43.16	43.24	212	+0.18(+0.42%)
Jun 17, 2009	43.44	43.44	42.70	43.06	4,028	-0.48(-1.10%)
Jun 16, 2009	43.65	43.66	43.54	43.54	10,495	+0.62(+1.45%)
Jun 15, 2009	43.94	43.94	42.92	42.92	954	-1.31(-2.96%)
Jun 12, 2009	44.48	44.48	44.12	44.23	318	-0.43(-0.97%)
Jun 11, 2009	44.97	44.97	44.66	44.66	212	+0.62(+1.41%)
Jun 10, 2009	43.95	44.04	43.82	44.04	954	-0.07(-0.16%)
Jun 09, 2009	43.68	44.11	43.68	44.11	318	+1.20(+2.81%)
Jun 08, 2009	42.91	42.91	42.91	42.91	106	-0.69(-1.58%)
Jun 05, 2009	43.62	43.74	43.41	43.60	636	+0.04(+0.09%)
Jun 04, 2009	42.88	43.56	42.88	43.56	742	+0.65(+1.52%)
Jun 03, 2009	43.41	43.41	42.86	42.91	530	-0.98(-2.23%)
Jun 02, 2009	43.62	43.94	43.62	43.89	636	-0.00(-0.01%)
Jun 01, 2009	43.28	43.89	43.28	43.89	212	+1.11(+2.59%)
May 28, 2009	42.27	42.78	42.27	42.78	1,166	+0.84(+2.01%)
May 27, 2009	42.17	42.73	41.84	41.94	3,922	-0.39(-0.93%)
May 26, 2009	40.78	42.33	40.45	42.33	1,696	+1.19(+2.89%)
May 22, 2009	42.78	41.15	41.15	41.15	0	+0.54(+1.32%)
May 21, 2009	41.81	41.81	40.61	40.61	742	-1.76(-4.16%)
May 20, 2009	42.66	42.88	42.37	42.37	954	-0.21(-0.49%)
May 19, 2009	41.85	42.58	41.85	42.58	1,590	+1.83(+4.49%)
May 15, 2009		40.75	40.75	40.75	0	+0.53(+1.31%)
May 14, 2009	40.22	40.22	40.22	40.22	106	+0.13(+0.33%)
May 13, 2009	41.14	41.14	40.09	40.09	318	-1.19(-2.88%)
May 12, 2009	41.48	41.48	41.24	41.28	2,332	-0.50(-1.20%)
May 11, 2009	41.26	41.78	39.05	41.78	2,226	+0.08(+0.18%)
May 08, 2009	41.70	41.89	41.18	41.70	2,862	+0.49(+1.19%)
May 07, 2009	43.24	43.24	41.03	41.21	49,295	-1.54(-3.61%)
May 06, 2009	42.63	42.76	42.55	42.76	424	+0.76(+1.81%)
May 05, 2009	41.93	42.00	41.90	42.00	2,650	-0.24(-0.57%)
May 04, 2009	41.82	42.35	41.82	42.24	6,360	+1.25(+3.04%)
May 01, 2009	40.50	40.99	40.50	40.99	21,520	+0.57(+1.41%)
Apr 30, 2009	40.82	41.04	40.15	40.42	3,816	-0.13(-0.33%)
Apr 29, 2009	40.66	40.91	40.48	40.55	2,438	+0.47(+1.18%)
Apr 28, 2009	40.33	40.35	40.08	40.08	1,272	-0.54(-1.32%)
Apr 27, 2009	41.13	41.22	40.44	40.62	2,544	+0.02(+0.06%)
Apr 24, 2009	40.49	40.60	39.85	40.59	2,014	+0.51(+1.26%)
Apr 23, 2009	40.04	40.09	39.41	40.09	848	-0.46(-1.14%)
Apr 22, 2009	40.36	40.57	40.33	40.55	1,484	+0.44(+1.11%)
Apr 21, 2009	38.94	40.11	38.94	40.11	636	+0.90(+2.29%)
Apr 20, 2009	40.07	40.31	39.21	39.21	3,180	-1.67(-4.08%)
Apr 17, 2009	40.87	41.12	40.73	40.88	9,117	+0.15(+0.37%)
Apr 16, 2009	39.96	40.88	39.96	40.73	9,011	+1.08(+2.74%)
Apr 15, 2009	39.22	39.65	39.08	39.65	2,332	+0.06(+0.14%)
Apr 14, 2009	39.43	39.63	39.35	39.59	18,870	-0.34(-0.85%)
Apr 13, 2009	39.48	40.05	39.48	39.93	10,389	-0.02(-0.05%)
Apr 09, 2009	39.75	39.95	39.58	39.95	1,166	+1.08(+2.79%)
Apr 08, 2009	38.99	39.20	38.55	38.86	19,930	+0.52(+1.35%)
Apr 07, 2009	38.86	38.86	38.14	38.34	8,586	-1.09(-2.75%)
Apr 06, 2009	38.66	39.46	38.62	39.43	3,074	+0.48(+1.24%)
Apr 03, 2009	39.14	39.20	38.66	38.95	4,664	+1.12(+2.97%)
Apr 02, 2009	37.74	37.83	37.74	37.83	212	+1.52(+4.18%)
Apr 01, 2009	36.31	36.31	36.31	36.31	848	+0.75(+2.10%)
Mar 31, 2009	35.56	35.56	35.56	35.56	106	+1.40(+4.09%)
Mar 30, 2009	35.00	35.00	34.16	34.17	8,268	-0.67(-1.91%)
Mar 25, 2009		34.83	34.83	34.83	0	-0.54(-1.53%)
Mar 24, 2009	35.59	35.59	35.29	35.37	636	+0.44(+1.27%)
Mar 23, 2009	34.93	34.93	34.93	34.93	1,060	+0.92(+2.69%)
Mar 20, 2009	34.27	34.27	34.01	34.01	954	-0.67(-1.93%)
Mar 19, 2009	34.24	34.96	34.68	34.68	636	-0.27(-0.78%)
Mar 18, 2009	34.24	34.96	34.24	34.96	2,014	+0.87(+2.55%)
Mar 17, 2009	34.09	34.09	34.09	34.09	530	+0.44(+1.32%)
Mar 16, 2009	33.65	33.65	33.65	33.65	318	+0.45(+1.36%)
Mar 13, 2009	33.26	33.26	33.19	33.19	0	-0.05(-0.14%)
Mar 12, 2009	32.53	33.49	32.53	33.24	1,696	+0.97(+3.00%)
Mar 11, 2009	32.42	32.42	32.27	32.27	212	+1.06(+3.40%)
Mar 10, 2009	31.21	31.21	31.21	31.21	212	+1.41(+4.75%)
Mar 09, 2009	29.80	29.80	29.80	29.80	106	-0.04(-0.14%)
Mar 06, 2009	30.55	30.55	29.84	29.84	0	-1.23(-3.96%)
Mar 05, 2009	30.98	31.07	30.94	31.07	11,873	-0.91(-2.83%)
Mar 04, 2009	31.44	31.98	31.44	31.98	424	+0.82(+2.63%)
Mar 02, 2009	31.35	31.35	31.16	31.16	424	-0.73(-2.28%)
Feb 27, 2009	31.50	31.88	31.50	31.88	0	-0.07(-0.21%)
Feb 26, 2009	32.87	32.96	31.95	31.95	2,650	-0.30(-0.94%)
Feb 25, 2009	32.35	32.35	32.22	32.25	2,226	+0.04(+0.12%)
Feb 24, 2009	31.62	32.21	31.62	32.21	954	+0.72(+2.28%)
Feb 23, 2009	32.53	32.53	31.50	31.50	2,014	-0.86(-2.65%)
Feb 20, 2009	32.02	32.35	32.02	32.35	530	-0.75(-2.28%)
Feb 19, 2009	33.11	33.11	33.11	33.11	1,060	+0.02(+0.06%)
Feb 18, 2009	32.84	33.09	32.84	33.09	1,802	-0.11(-0.32%)
Feb 17, 2009	33.36	33.36	33.20	33.20	848	-1.88(-5.37%)
Feb 13, 2009	35.18	35.18	35.08	35.08	2,120	+0.40(+1.14%)
Feb 12, 2009	34.34	34.70	34.24	34.68	2,226	-0.02(-0.05%)
Feb 11, 2009	35.01	35.01	34.28	34.70	1,590	-1.28(-3.56%)
Feb 10, 2009	36.00	36.32	35.94	35.99	3,604	-1.64(-4.36%)
Feb 09, 2009	37.70	37.74	37.47	37.63	1,590	+0.05(+0.13%)
Feb 06, 2009	37.04	37.58	37.04	37.58	1,060	+1.08(+2.97%)
Feb 05, 2009	35.35	36.50	35.35	36.50	212	+0.76(+2.13%)
Feb 04, 2009	36.21	36.26	35.74	35.74	424	-0.48(-1.32%)
Feb 03, 2009	35.91	36.21	35.63	36.21	2,544	+0.33(+0.92%)
Feb 02, 2009	35.60	35.88	35.60	35.88	636	+0.42(+1.20%)
Jan 30, 2009	35.76	35.76	35.46	35.46	0	-0.40(-1.11%)
Jan 29, 2009	36.01	36.24	35.85	35.85	1,166	-1.60(-4.28%)
Jan 28, 2009	37.46	37.46	37.46	37.46	212	+1.07(+2.93%)
Jan 27, 2009	36.39	36.39	36.39	36.39	530	+0.60(+1.69%)
Jan 26, 2009	36.19	36.19	35.79	35.79	1,060	-0.05(-0.13%)
Jan 23, 2009		35.84	35.84	35.84	0	+0.00(+0.00%)
Jan 22, 2009	35.63	35.84	35.63	35.84	742	-0.05(-0.13%)
Jan 21, 2009	35.84	35.88	35.84	35.88	424	+0.88(+2.51%)
Jan 20, 2009	35.90	36.15	35.01	35.01	5,088	-1.20(-3.31%)
Jan 16, 2009	36.20	36.20	36.20	36.20	3,180	+0.45(+1.27%)
Jan 15, 2009	34.45	35.75	34.21	35.75	2,120	+1.21(+3.50%)
Jan 14, 2009	35.24	35.30	34.54	34.54	6,466	-1.12(-3.15%)
Jan 13, 2009	36.17	36.17	35.43	35.67	5,936	-0.43(-1.20%)
Jan 12, 2009	36.55	36.55	36.10	36.10	3,710	-0.82(-2.22%)
Jan 09, 2009	37.20	37.20	36.92	36.92	2,862	+0.39(+1.06%)
Jan 08, 2009	36.53	36.53	36.53	36.53	106	-0.49(-1.32%)
Jan 07, 2009	36.89	37.11	36.89	37.02	3,074	-0.96(-2.53%)
Jan 06, 2009	37.40	37.99	37.40	37.99	3,074	+1.09(+2.97%)
Jan 05, 2009	36.97	37.32	36.89	36.89	3,498	+0.49(+1.35%)
Jan 02, 2009	36.40	36.40	36.40	36.40	0	-0.04(-0.10%)
Jan 01, 2009	36.40	36.44	36.40	36.44	0	+0.00(+0.00%)
Dec 31, 2008	36.40	36.44	36.40	36.44	2,862	+1.20(+3.40%)
Dec 30, 2008	35.01	35.25	35.01	35.24	1,166	+0.48(+1.38%)
Dec 29, 2008	35.14	35.14	34.62	34.76	3,286	-0.66(-1.86%)
Dec 26, 2008	35.10	35.42	35.03	35.42	1,060	+0.36(+1.02%)
Dec 24, 2008	35.21	35.33	35.06	35.06	1,060	-0.58(-1.61%)
Dec 23, 2008	35.79	35.79	35.64	35.64	8,269	+0.03(+0.10%)
Dec 22, 2008	35.83	35.83	35.60	35.60	2,862	-0.32(-0.88%)
Dec 19, 2008	35.83	36.01	35.73	35.92	3,074	+0.50(+1.41%)
Dec 18, 2008	36.15	36.28	35.42	35.42	4,770	-0.75(-2.06%)
Dec 17, 2008	36.10	36.63	36.10	36.16	2,120	+0.28(+0.78%)
Dec 16, 2008	35.35	35.89	35.35	35.89	2,862	+1.53(+4.46%)
Dec 15, 2008	34.25	34.35	34.05	34.35	1,484	+0.22(+0.64%)
Dec 12, 2008	34.14	34.14	34.14	34.14	106	-0.15(-0.44%)
Dec 11, 2008	35.44	35.46	34.29	34.29	2,226	-0.89(-2.52%)
Dec 10, 2008	35.57	35.59	35.01	35.17	5,512	+0.24(+0.67%)
Dec 09, 2008	35.49	35.50	34.89	34.94	10,177	-0.38(-1.07%)
Dec 08, 2008	34.86	35.86	34.86	35.32	4,452	+1.60(+4.76%)
Dec 05, 2008	32.42	33.71	32.20	33.71	7,209	+0.98(+3.00%)
Dec 04, 2008	32.85	33.49	31.65	32.73	33,077	-0.74(-2.20%)
Dec 03, 2008	32.46	33.47	32.46	33.47	5,830	+0.45(+1.37%)
Dec 02, 2008	32.66	33.06	32.66	33.01	1,060	+0.35(+1.07%)

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: )

Historical Prices

Sections

Services

Follow Us

Guymon, OK (73942)

Today

Tonight

(NY: )

Historical Prices

Sections

Services

Follow Us