Date	Open	High	Low	Close	Volume	Change (%)
Jun 10, 2024	77.21	77.97	77.00	77.26	62,114	-0.32(-0.41%)
Jun 07, 2024	80.23	80.76	75.09	77.58	256,698	-2.34(-2.93%)
Jun 06, 2024	80.99	81.26	79.83	79.92	137,648	-1.89(-2.31%)
Jun 05, 2024	80.49	81.81	79.62	81.81	82,167	+1.68(+2.10%)
Jun 04, 2024	79.63	80.71	79.36	80.13	135,402	+0.70(+0.88%)
Jun 03, 2024	81.09	81.46	79.05	79.43	161,816	-0.30(-0.38%)
May 31, 2024	80.39	80.56	78.33	79.73	167,563	+0.30(+0.38%)
May 30, 2024	79.58	80.73	79.10	79.43	141,492	+0.36(+0.46%)
May 29, 2024	80.21	80.21	78.92	79.07	69,517	-1.88(-2.32%)
May 28, 2024	82.44	82.44	79.54	80.95	113,593	+1.96(+2.48%)
May 24, 2024	78.53	79.34	77.16	78.99	211,855	-1.06(-1.33%)
May 23, 2024	81.52	81.67	78.38	80.05	435,507	+1.08(+1.37%)
May 22, 2024	78.09	80.31	77.63	78.97	167,531	+0.38(+0.48%)
May 21, 2024	80.14	81.34	77.87	78.59	549,879	+5.64(+7.73%)
May 20, 2024	65.21	73.13	64.99	72.95	282,194	+7.59(+11.61%)
May 17, 2024	65.05	65.93	64.61	65.36	78,896	+3.13(+5.03%)
May 16, 2024	62.96	63.16	61.88	62.23	46,240	-1.83(-2.86%)
May 15, 2024	62.74	64.08	62.26	64.06	51,932	+2.98(+4.88%)
May 14, 2024	61.42	61.59	60.41	61.08	34,732	-1.33(-2.12%)
May 13, 2024	62.75	62.82	61.87	62.41	15,662	+1.28(+2.09%)
May 10, 2024	63.78	63.92	60.92	61.13	42,119	-2.71(-4.24%)
May 09, 2024	62.90	63.84	62.36	63.84	28,787	+0.64(+1.02%)
May 08, 2024	63.48	63.97	63.18	63.20	19,507	-1.23(-1.91%)
May 07, 2024	65.08	65.62	64.05	64.42	30,298	-0.50(-0.77%)
May 06, 2024	65.74	66.10	64.59	64.92	32,228	-0.19(-0.28%)
May 03, 2024	64.41	65.33	64.38	65.11	37,713	+1.89(+2.99%)
May 02, 2024	62.97	63.27	62.38	63.22	19,590	+1.68(+2.72%)
May 01, 2024	61.06	63.41	60.32	61.54	62,627	+0.05(+0.08%)
Apr 30, 2024	63.44	63.73	61.45	61.49	76,097	-5.73(-8.52%)
Apr 29, 2024	66.42	67.23	65.82	67.22	31,758	+0.82(+1.23%)
Apr 26, 2024	65.79	66.89	65.49	66.40	21,890	-0.53(-0.79%)
Apr 25, 2024	65.62	67.03	65.56	66.93	33,404	+0.70(+1.06%)
Apr 24, 2024	68.90	69.17	65.96	66.23	53,687	-2.07(-3.03%)
Apr 23, 2024	67.43	69.33	67.28	68.30	44,267	+0.68(+1.01%)
Apr 22, 2024	67.97	68.25	67.26	67.62	75,002	+1.86(+2.83%)
Apr 19, 2024	65.73	66.02	64.69	65.76	104,939	+0.65(+1.01%)
Apr 18, 2024	64.27	65.60	63.91	65.10	106,232	+1.43(+2.25%)
Apr 17, 2024	64.47	64.78	61.91	63.67	94,992	-1.16(-1.78%)
Apr 16, 2024	65.73	65.83	63.62	64.82	64,960	-1.01(-1.54%)
Apr 15, 2024	68.57	68.57	64.27	65.83	105,377	-2.21(-3.25%)
Apr 12, 2024	73.97	73.97	65.62	68.05	144,919	-6.72(-8.99%)
Apr 11, 2024	75.62	75.85	73.87	74.77	51,861	-0.13(-0.18%)
Apr 10, 2024	72.98	75.37	72.77	74.90	45,564	+0.33(+0.44%)
Apr 09, 2024	77.10	77.33	73.53	74.58	122,221	-4.49(-5.67%)
Apr 08, 2024	78.01	79.13	77.04	79.06	94,293	+8.38(+11.86%)
Apr 05, 2024	69.26	71.02	69.26	70.68	29,865	-1.06(-1.47%)
Apr 04, 2024	71.75	73.26	71.64	71.73	73,538	+1.13(+1.60%)
Apr 03, 2024	70.21	71.72	70.09	70.60	35,320	+0.93(+1.34%)
Apr 02, 2024	69.51	70.62	68.48	69.67	82,084	-4.65(-6.26%)
Apr 01, 2024	75.99	76.10	72.74	74.31	170,432	-1.92(-2.52%)
Mar 28, 2024	76.51	77.21	75.77	76.24	57,610	+1.88(+2.53%)
Mar 27, 2024	78.19	78.21	73.72	74.36	88,430	-1.70(-2.23%)
Mar 26, 2024	77.70	77.73	75.87	76.05	104,321	-1.82(-2.34%)
Mar 25, 2024	73.45	78.09	73.45	77.87	116,437	+6.44(+9.01%)
Mar 22, 2024	72.77	73.00	70.11	71.44	75,112	-2.31(-3.13%)
Mar 21, 2024	76.15	76.31	73.12	73.74	118,133	+1.41(+1.95%)
Mar 20, 2024	71.71	72.84	67.19	72.34	316,063	+0.94(+1.31%)
Mar 19, 2024	70.69	71.84	68.85	71.40	201,426	-3.15(-4.22%)
Mar 18, 2024	76.46	76.91	74.07	74.55	102,359	-4.66(-5.88%)
Mar 15, 2024	79.06	81.61	78.65	79.20	83,557	-1.78(-2.19%)
Mar 14, 2024	84.43	84.43	79.58	80.98	159,858	-5.14(-5.97%)
Mar 13, 2024	86.09	86.23	85.01	86.12	91,451	+0.65(+0.76%)
Mar 12, 2024	86.76	86.92	82.19	85.47	172,268	-1.42(-1.63%)
Mar 11, 2024	87.44	88.26	86.41	86.89	165,070	+1.80(+2.12%)
Mar 08, 2024	85.67	86.28	82.45	85.08	213,669	+0.35(+0.41%)
Mar 07, 2024	82.63	84.96	81.70	84.73	108,964	+1.29(+1.55%)
Mar 06, 2024	82.70	84.30	80.54	83.44	126,176	+10.44(+14.30%)
Mar 05, 2024	81.44	82.75	69.74	73.00	405,828	-4.56(-5.88%)
Mar 04, 2024	75.39	78.04	75.28	77.56	150,527	+3.04(+4.08%)
Mar 01, 2024	74.53	74.61	73.06	74.52	88,896	+1.21(+1.65%)
Feb 29, 2024	75.23	75.53	72.31	73.31	222,855	+2.24(+3.15%)
Feb 28, 2024	72.01	75.34	68.65	71.07	308,414	+0.80(+1.13%)
Feb 27, 2024	70.47	70.71	69.30	70.27	93,556	+1.31(+1.90%)
Feb 26, 2024	66.32	69.26	66.31	68.96	104,321	+5.09(+7.97%)
Feb 23, 2024	63.85	64.02	63.01	63.87	83,586	-1.24(-1.90%)
Feb 22, 2024	63.81	65.60	63.72	65.11	95,118	+2.20(+3.50%)
Feb 21, 2024	62.39	63.46	62.30	62.90	72,822	-1.68(-2.59%)
Feb 20, 2024	64.32	64.74	62.60	64.58	106,283	+4.18(+6.92%)
Feb 16, 2024	61.27	61.38	59.79	60.40	65,318	-1.09(-1.77%)
Feb 15, 2024	61.40	62.26	61.03	61.48	47,650	+1.39(+2.30%)
Feb 14, 2024	59.91	60.21	59.29	60.10	63,387	+3.02(+5.30%)
Feb 13, 2024	56.84	57.38	56.37	57.08	50,286	-0.25(-0.44%)
Feb 12, 2024	54.02	57.46	54.02	57.33	54,573	+3.32(+6.14%)
Feb 09, 2024	53.94	54.73	53.63	54.01	54,984	+1.37(+2.61%)
Feb 08, 2024	52.74	53.39	52.36	52.64	51,867	-0.22(-0.41%)
Feb 07, 2024	51.44	53.04	51.20	52.86	57,234	+1.27(+2.47%)
Feb 06, 2024	50.63	51.84	50.50	51.58	51,568	+2.08(+4.20%)
Feb 05, 2024	50.24	50.24	49.32	49.50	14,323	-0.22(-0.44%)
Feb 02, 2024	49.47	50.01	49.40	49.72	13,192	+0.00(+0.00%)
Feb 01, 2024	49.28	49.93	49.27	49.72	11,746	+0.22(+0.44%)
Jan 31, 2024	49.94	50.85	49.40	49.50	49,803	-2.07(-4.01%)
Jan 30, 2024	50.09	51.78	49.97	51.57	30,290	+1.63(+3.26%)
Jan 29, 2024	48.55	50.09	48.42	49.94	12,069	+1.05(+2.14%)
Jan 26, 2024	48.51	49.36	48.51	48.89	40,593	+1.01(+2.12%)
Jan 25, 2024	47.70	47.92	47.08	47.88	15,184	+0.33(+0.69%)
Jan 24, 2024	48.20	48.58	47.51	47.55	24,038	-0.04(-0.08%)
Jan 23, 2024	47.58	48.29	47.05	47.59	46,020	-3.06(-6.04%)
Jan 22, 2024	51.38	51.64	50.04	50.65	44,045	-3.27(-6.07%)
Jan 19, 2024	53.77	54.30	52.41	53.92	81,206	+0.89(+1.69%)
Jan 18, 2024	54.76	54.91	52.50	53.02	56,057	-2.22(-4.02%)
Jan 17, 2024	55.45	55.64	54.77	55.24	25,269	-0.95(-1.69%)
Jan 16, 2024	54.94	56.22	54.21	56.19	51,335	+0.41(+0.73%)
Jan 12, 2024	58.78	59.06	55.69	55.78	116,934	-0.64(-1.14%)
Jan 11, 2024	57.43	58.74	55.85	56.43	196,171	+2.34(+4.33%)
Jan 10, 2024	52.25	54.35	51.91	54.09	165,868	+5.05(+10.30%)
Jan 09, 2024	49.39	49.53	49.03	49.04	31,816	-2.10(-4.10%)
Jan 08, 2024	49.61	51.62	49.34	51.13	201,501	+2.09(+4.27%)
Jan 05, 2024	48.80	49.13	48.39	49.04	159,359	-0.61(-1.23%)
Jan 04, 2024	48.79	50.06	48.67	49.65	140,284	+1.23(+2.54%)
Jan 03, 2024	47.97	48.93	47.81	48.42	128,878	-3.34(-6.45%)
Jan 02, 2024	52.46	52.55	51.55	51.76	153,271	+1.22(+2.41%)
Dec 29, 2023	51.79	52.31	50.17	50.54	151,078	-1.20(-2.32%)
Dec 28, 2023	52.57	52.63	51.53	51.74	527,980	-0.09(-0.17%)
Dec 27, 2023	50.86	52.42	50.83	51.83	30,971	+3.12(+6.41%)
Dec 26, 2023	49.57	49.57	48.01	48.71	139,075	-2.30(-4.51%)
Dec 22, 2023	50.78	51.61	49.45	51.01	112,961	+1.78(+3.61%)
Dec 21, 2023	49.19	49.27	48.89	49.23	10,676	+1.18(+2.45%)
Dec 20, 2023	49.51	49.87	47.73	48.06	18,141	+0.32(+0.66%)
Dec 19, 2023	48.62	48.68	46.91	47.74	16,408	-0.43(-0.89%)
Dec 18, 2023	47.76	48.19	47.40	48.17	19,053	-1.45(-2.93%)
Dec 15, 2023	49.48	49.62	49.15	49.62	18,846	-0.89(-1.75%)
Dec 14, 2023	50.59	51.06	50.10	50.51	30,060	+0.62(+1.24%)
Dec 13, 2023	48.28	49.94	48.25	49.89	27,160	+1.69(+3.50%)
Dec 12, 2023	48.81	48.96	47.87	48.20	15,390	-0.25(-0.51%)
Dec 11, 2023	49.13	49.29	47.72	48.45	56,911	-3.99(-7.62%)
Dec 08, 2023	52.00	52.55	51.90	52.45	29,415	+0.45(+0.86%)
Dec 07, 2023	49.92	52.14	49.89	52.00	45,972	+2.07(+4.14%)
Dec 06, 2023	50.24	50.58	49.84	49.93	19,016	-0.25(-0.49%)
Dec 05, 2023	49.12	51.14	48.93	50.18	40,067	+0.84(+1.69%)
Dec 04, 2023	49.25	49.50	48.99	49.34	23,424	+2.95(+6.35%)
Dec 01, 2023	46.22	46.78	46.10	46.39	35,040	+1.11(+2.45%)
Nov 30, 2023	44.96	45.28	44.96	45.28	4,420	+0.34(+0.75%)
Nov 29, 2023	45.64	45.64	44.82	44.95	24,821	-1.05(-2.28%)
Nov 28, 2023	45.08	46.28	45.05	46.00	14,399	+1.77(+3.99%)
Nov 27, 2023	44.71	44.91	44.10	44.23	23,663	-2.89(-6.13%)
Nov 24, 2023	47.09	47.84	46.90	47.12	17,975	+0.78(+1.68%)
Nov 22, 2023	45.25	46.49	45.24	46.34	25,376	+1.90(+4.27%)
Nov 21, 2023	44.57	44.90	43.61	44.44	18,894	-0.97(-2.14%)
Nov 20, 2023	45.21	45.73	44.81	45.41	33,271	+2.05(+4.74%)
Nov 17, 2023	43.54	43.54	42.56	43.36	15,523	-0.34(-0.77%)
Nov 16, 2023	45.12	45.36	43.36	43.70	25,309	-2.05(-4.48%)
Nov 15, 2023	44.92	46.09	44.88	45.74	15,897	+1.59(+3.61%)
Nov 14, 2023	45.79	45.90	43.15	44.15	38,946	-2.62(-5.60%)
Nov 13, 2023	46.32	47.38	45.83	46.77	20,957	-0.12(-0.26%)
Nov 10, 2023	46.51	47.25	46.39	46.89	38,551	+1.20(+2.62%)
Nov 09, 2023	43.53	46.13	43.53	45.69	30,280	+3.21(+7.56%)
Nov 08, 2023	42.21	42.69	42.21	42.48	5,787	-0.23(-0.55%)
Nov 07, 2023	41.98	42.71	41.52	42.71	6,045	+0.27(+0.62%)
Nov 06, 2023	42.88	42.95	42.35	42.45	17,298	+1.71(+4.19%)
Nov 03, 2023	40.19	40.75	40.19	40.74	3,752	+0.19(+0.47%)
Nov 02, 2023	40.97	40.97	40.24	40.55	5,775	-0.69(-1.67%)
Nov 01, 2023	40.62	41.51	40.14	41.24	7,678	+0.62(+1.53%)
Oct 31, 2023	40.22	40.66	39.98	40.62	2,954	+0.26(+0.65%)
Oct 30, 2023	40.61	40.72	40.27	40.36	5,294	+0.66(+1.65%)
Oct 27, 2023	40.09	40.09	39.37	39.70	5,593	-0.41(-1.01%)
Oct 26, 2023	40.66	40.66	39.98	40.11	2,131	+0.00(+0.00%)
Oct 25, 2023	40.33	40.45	40.08	40.11	3,260	+0.43(+1.08%)
Oct 24, 2023	40.94	40.94	39.63	39.68	11,309	+1.53(+4.02%)
Oct 23, 2023	37.07	38.15	37.07	38.15	5,879	+2.32(+6.48%)
Oct 20, 2023	35.88	35.92	35.76	35.82	5,628	+0.92(+2.65%)
Oct 19, 2023	34.63	34.91	34.57	34.90	6,181	+0.11(+0.33%)
Oct 18, 2023	35.11	35.11	34.79	34.79	6,671	+0.02(+0.06%)
Oct 17, 2023	34.95	35.08	34.62	34.77	5,039	-0.56(-1.58%)
Oct 16, 2023	36.27	36.47	35.06	35.32	32,734	+1.01(+2.95%)
Oct 13, 2023	34.19	34.37	34.19	34.31	2,761	+0.33(+0.97%)
Oct 12, 2023	34.38	34.38	33.87	33.98	12,879	-0.72(-2.08%)
Oct 11, 2023	34.96	35.01	34.71	34.71	3,145	-0.07(-0.19%)
Oct 10, 2023	35.01	35.13	34.71	34.77	20,157	-0.39(-1.12%)
Oct 09, 2023	35.34	35.40	34.57	35.17	25,704	-1.56(-4.26%)
Oct 06, 2023	36.20	36.84	36.20	36.73	7,265	+0.76(+2.12%)
Oct 05, 2023	36.55	36.64	35.89	35.97	11,374	-0.66(-1.81%)
Oct 04, 2023	36.41	36.78	36.39	36.63	6,218	-0.15(-0.40%)
Oct 03, 2023	37.05	37.05	36.78	36.78	2,184	-0.54(-1.44%)

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: EETH )

Historical Prices

Sections

Services

Follow Us

Guymon, OK (73942)

Today

Tonight

(NY: EETH )

Historical Prices

Sections

Services

Follow Us