Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	391.27	393.91	388.09	392.92	261,232	+4.65(+1.20%)
May 16, 2024	380.54	389.15	377.84	388.27	353,001	+13.16(+3.51%)
May 15, 2024	378.56	380.95	374.65	375.11	201,303	-3.65(-0.96%)
May 14, 2024	380.51	380.51	374.58	378.76	219,405	-2.42(-0.63%)
May 13, 2024	382.41	384.91	380.75	381.18	191,883	-1.75(-0.46%)
May 10, 2024	381.41	385.56	380.97	382.93	145,176	+2.40(+0.63%)
May 09, 2024	380.49	382.88	379.45	380.53	140,398	-0.44(-0.12%)
May 08, 2024	380.74	383.57	377.36	380.97	196,096	+2.33(+0.62%)
May 07, 2024	381.16	381.34	376.60	378.64	319,823	-0.36(-0.09%)
May 06, 2024	370.97	379.11	370.24	379.00	290,925	+9.35(+2.53%)
May 03, 2024	371.06	371.11	363.47	369.65	194,932	-2.42(-0.65%)
May 02, 2024	372.08	373.42	366.30	372.07	531,361	+2.17(+0.59%)
May 01, 2024	366.63	375.18	366.63	369.90	566,957	+3.49(+0.95%)
Apr 30, 2024	360.00	367.62	351.52	366.41	563,337	-2.70(-0.73%)
Apr 29, 2024	365.00	369.49	364.96	369.11	424,921	+4.41(+1.21%)
Apr 26, 2024	363.85	366.37	361.44	364.70	294,128	-1.06(-0.29%)
Apr 25, 2024	367.25	370.30	362.45	365.76	330,787	+0.02(+0.01%)
Apr 24, 2024	366.32	367.27	362.18	365.74	335,991	-2.93(-0.79%)
Apr 23, 2024	373.87	374.56	367.89	368.67	285,044	-4.17(-1.12%)
Apr 22, 2024	371.30	376.00	369.35	372.84	233,613	+2.58(+0.70%)
Apr 19, 2024	361.88	370.54	360.00	370.26	425,230	+10.05(+2.79%)
Apr 18, 2024	359.70	362.16	355.22	360.21	399,156	+3.07(+0.86%)
Apr 17, 2024	356.87	358.79	354.08	357.14	447,940	-2.78(-0.77%)
Apr 16, 2024	359.92	361.85	356.53	359.92	302,876	+0.39(+0.11%)
Apr 15, 2024	364.65	368.14	359.10	359.53	207,053	-2.28(-0.63%)
Apr 12, 2024	364.49	368.00	361.11	361.81	243,664	-4.34(-1.19%)
Apr 11, 2024	368.35	371.73	362.62	366.15	343,033	-5.49(-1.48%)
Apr 10, 2024	372.80	376.14	369.19	371.64	289,153	+0.14(+0.04%)
Apr 09, 2024	380.66	380.77	369.74	371.50	307,637	-9.61(-2.52%)
Apr 08, 2024	381.27	384.07	379.21	381.11	220,234	+1.25(+0.33%)
Apr 05, 2024	382.04	384.59	378.26	379.86	251,914	+0.40(+0.11%)
Apr 04, 2024	390.48	391.69	379.40	379.46	289,880	-8.16(-2.11%)
Apr 03, 2024	390.95	391.88	384.75	387.62	374,460	-4.25(-1.08%)
Apr 02, 2024	399.57	400.75	391.80	391.87	305,485	-6.17(-1.55%)
Apr 01, 2024	395.95	399.46	395.31	398.04	191,441	+0.54(+0.14%)
Mar 28, 2024	396.57	399.88	396.30	397.50	241,506	+1.71(+0.43%)
Mar 27, 2024	391.52	396.22	390.19	395.79	245,636	+7.48(+1.93%)
Mar 26, 2024	391.00	393.47	386.94	388.31	279,639	-3.59(-0.92%)
Mar 25, 2024	384.58	392.40	383.60	391.90	253,226	+7.73(+2.01%)
Mar 22, 2024	384.83	385.53	382.74	384.17	271,848	-0.26(-0.07%)
Mar 21, 2024	390.54	390.54	382.58	384.43	479,912	-6.29(-1.61%)
Mar 20, 2024	386.51	390.93	386.51	390.72	349,553	+3.32(+0.86%)
Mar 19, 2024	391.18	393.15	387.38	387.40	246,309	-0.71(-0.18%)
Mar 18, 2024	389.53	392.14	388.06	388.11	384,226	-3.01(-0.77%)
Mar 15, 2024	384.87	391.55	384.87	391.12	848,664	+4.54(+1.17%)
Mar 14, 2024	383.08	386.77	383.08	386.58	249,015	+2.26(+0.59%)
Mar 13, 2024	383.29	386.46	382.16	384.32	304,313	+2.46(+0.64%)
Mar 12, 2024	377.35	382.18	376.65	381.86	342,384	+3.88(+1.03%)
Mar 11, 2024	365.70	379.66	363.97	377.98	384,196	+11.92(+3.26%)
Mar 08, 2024	363.88	368.20	361.72	366.06	334,115	+0.20(+0.05%)
Mar 07, 2024	367.86	370.76	362.92	365.86	448,941	-2.67(-0.72%)
Mar 06, 2024	367.07	369.90	364.16	368.53	287,289	+3.24(+0.89%)
Mar 05, 2024	366.48	370.30	364.17	365.30	365,949	-0.57(-0.15%)
Mar 04, 2024	367.93	370.25	363.86	365.86	392,039	-2.41(-0.65%)
Mar 01, 2024	366.86	368.37	365.44	368.27	457,351	+1.03(+0.28%)
Feb 29, 2024	368.21	368.21	362.60	367.24	499,151	-1.46(-0.40%)
Feb 28, 2024	366.94	369.99	365.76	368.70	260,460	+2.63(+0.72%)
Feb 27, 2024	364.17	366.14	361.96	366.07	228,884	+0.71(+0.19%)
Feb 26, 2024	369.23	372.04	364.78	365.37	267,125	-3.86(-1.05%)
Feb 23, 2024	368.80	370.56	367.08	369.23	226,488	+0.43(+0.12%)
Feb 22, 2024	362.37	370.47	359.65	368.80	509,276	+8.51(+2.36%)
Feb 21, 2024	365.37	367.86	358.36	360.29	458,730	-6.18(-1.69%)
Feb 20, 2024	364.30	371.30	364.30	366.47	390,044	+0.24(+0.07%)
Feb 16, 2024	376.78	377.31	365.85	366.23	393,756	-6.48(-1.74%)
Feb 15, 2024	370.77	374.72	368.04	372.71	454,670	+3.32(+0.90%)
Feb 14, 2024	366.06	371.86	364.41	369.39	446,318	+2.87(+0.78%)
Feb 13, 2024	363.37	371.15	360.40	366.52	708,097	+7.20(+2.00%)
Feb 12, 2024	352.99	362.66	352.55	359.32	415,523	+7.14(+2.03%)
Feb 09, 2024	350.17	353.61	346.81	352.18	694,622	-0.80(-0.23%)
Feb 08, 2024	358.26	363.38	342.23	352.98	1,392,369	-29.25(-7.65%)
Feb 07, 2024	380.37	384.56	378.77	382.23	429,806	+3.30(+0.87%)
Feb 06, 2024	381.19	382.66	378.33	378.94	295,278	-1.17(-0.31%)
Feb 05, 2024	379.08	382.58	377.07	380.11	251,935	+0.47(+0.12%)
Feb 02, 2024	379.54	381.89	378.20	379.64	394,197	+2.92(+0.77%)
Feb 01, 2024	380.45	380.47	374.21	376.72	369,794	-6.53(-1.70%)
Jan 31, 2024	381.11	386.77	380.41	383.25	346,055	+5.22(+1.38%)
Jan 30, 2024	375.97	378.31	375.47	378.04	289,590	+2.21(+0.59%)
Jan 29, 2024	377.05	377.95	374.14	375.83	339,337	-2.23(-0.59%)
Jan 26, 2024	375.16	378.23	374.24	378.06	256,087	+3.18(+0.85%)
Jan 25, 2024	374.44	376.50	367.85	374.88	275,858	+1.54(+0.41%)
Jan 24, 2024	372.33	376.55	372.33	373.34	332,549	+0.02(+0.01%)
Jan 23, 2024	372.64	374.74	370.13	373.32	254,276	+0.29(+0.08%)
Jan 22, 2024	371.61	375.54	369.77	373.03	272,543	+0.86(+0.23%)
Jan 19, 2024	370.90	375.73	369.56	372.18	342,298	+4.90(+1.33%)
Jan 18, 2024	361.42	367.80	359.77	367.28	262,145	+3.70(+1.02%)
Jan 17, 2024	366.78	371.12	362.74	363.57	295,676	-4.01(-1.09%)
Jan 16, 2024	369.36	371.43	366.01	367.58	317,797	-1.19(-0.32%)
Jan 12, 2024	373.66	376.32	368.74	368.78	348,464	-3.92(-1.05%)
Jan 11, 2024	369.31	373.41	367.99	372.70	317,557	+3.85(+1.04%)
Jan 10, 2024	363.75	368.93	363.06	368.85	417,684	+1.98(+0.54%)
Jan 09, 2024	370.59	370.59	361.02	366.87	344,671	-3.97(-1.07%)
Jan 08, 2024	370.21	373.33	363.03	370.84	439,240	+1.09(+0.29%)
Jan 05, 2024	369.18	369.88	363.57	369.76	532,281	+3.70(+1.01%)
Jan 04, 2024	364.75	368.72	362.46	366.05	544,197	+3.72(+1.03%)
Jan 03, 2024	361.16	367.22	359.68	362.33	608,282	+2.29(+0.64%)
Jan 02, 2024	353.43	360.62	353.42	360.04	411,237	+8.03(+2.28%)
Dec 29, 2023	350.89	352.88	349.49	352.00	211,415	+0.97(+0.28%)
Dec 28, 2023	348.44	352.64	348.44	351.04	215,398	+1.91(+0.55%)
Dec 27, 2023	348.44	351.00	347.06	349.13	379,749	-0.59(-0.17%)
Dec 26, 2023	353.36	354.29	348.13	349.71	357,540	-2.35(-0.67%)
Dec 22, 2023	356.40	358.69	351.88	352.06	278,355	-3.97(-1.12%)
Dec 21, 2023	354.77	357.38	351.20	356.04	397,301	+0.84(+0.24%)
Dec 20, 2023	362.42	365.36	355.17	355.20	390,462	-8.16(-2.25%)
Dec 19, 2023	361.99	367.36	361.14	363.36	485,240	+1.19(+0.33%)
Dec 18, 2023	358.41	367.04	355.79	362.18	700,253	+7.68(+2.17%)
Dec 15, 2023	356.78	362.10	351.71	354.49	939,789	-4.68(-1.30%)
Dec 14, 2023	382.62	383.83	358.70	359.17	1,178,270	-25.93(-6.73%)
Dec 13, 2023	394.50	397.60	384.87	385.11	339,820	-9.26(-2.35%)
Dec 12, 2023	389.26	398.32	388.52	394.37	301,492	+5.38(+1.38%)
Dec 11, 2023	384.84	393.69	383.60	388.99	260,831	+5.92(+1.55%)
Dec 08, 2023	382.48	384.91	380.54	383.07	293,780	+1.41(+0.37%)
Dec 07, 2023	388.77	391.21	379.14	381.65	333,662	-6.98(-1.80%)
Dec 06, 2023	395.43	398.67	383.79	388.63	454,007	-6.79(-1.72%)
Dec 05, 2023	396.22	397.46	392.54	395.42	334,956	-1.86(-0.47%)
Dec 04, 2023	403.87	406.89	396.35	397.28	519,708	-8.53(-2.10%)
Dec 01, 2023	407.41	411.34	405.11	405.81	289,598	-2.91(-0.71%)
Nov 30, 2023	400.54	410.63	400.54	408.72	1,230,811	+8.17(+2.04%)
Nov 29, 2023	403.72	404.06	396.61	400.55	333,546	-3.89(-0.96%)
Nov 28, 2023	415.18	415.18	404.34	404.44	414,272	-6.56(-1.60%)
Nov 27, 2023	410.98	412.45	408.68	411.00	258,326	+0.34(+0.08%)
Nov 24, 2023	407.12	414.30	407.12	410.66	144,960	+6.19(+1.53%)
Nov 22, 2023	401.79	404.91	399.93	404.48	328,428	+1.01(+0.25%)
Nov 21, 2023	400.85			403.47	416,779	+7.23(+1.82%)
Nov 20, 2023	391.24	398.44	390.55	396.24	371,478	+3.37(+0.86%)
Nov 17, 2023	396.06	399.74	392.57	392.87	337,525	-2.98(-0.75%)
Nov 16, 2023	389.57	396.23	389.29	395.85	447,879	+9.21(+2.38%)
Nov 15, 2023	391.86	394.56	384.36	386.64	405,288	-3.11(-0.80%)
Nov 14, 2023	384.23	397.99	384.23	389.76	668,672	+7.25(+1.89%)
Nov 13, 2023	382.37	383.15	378.50	382.51	371,549	+1.16(+0.30%)
Nov 10, 2023	377.18	382.35	375.34	381.35	277,337	+4.47(+1.19%)
Nov 09, 2023	379.96	383.20	373.18	376.88	423,696	-1.09(-0.29%)
Nov 08, 2023	381.59	383.27	376.53	377.97	272,869	-2.70(-0.71%)
Nov 07, 2023	379.46	382.78	378.69	380.67	249,764	+1.21(+0.32%)
Nov 06, 2023	382.93	385.38	376.33	379.46	482,112	-2.62(-0.69%)
Nov 03, 2023	378.63	385.74	375.48	382.07	354,057	+3.34(+0.88%)
Nov 02, 2023	396.63	396.86	376.28	378.73	832,213	-20.17(-5.06%)
Nov 01, 2023	394.56	400.03	392.20	398.91	396,228	+6.71(+1.71%)
Oct 31, 2023	390.88	394.46	389.79	392.19	424,250	+2.95(+0.76%)
Oct 30, 2023	385.23	389.84	383.12	389.24	326,265	+7.00(+1.83%)
Oct 27, 2023	379.83	387.18	375.31	382.24	654,480	+2.34(+0.62%)
Oct 26, 2023	396.54	401.05	377.83	379.90	678,897	-13.35(-3.40%)
Oct 25, 2023	393.88	402.60	391.21	393.26	546,610	-0.41(-0.10%)
Oct 24, 2023	384.59	394.49	384.21	393.66	485,183	+8.00(+2.07%)
Oct 23, 2023	392.01	393.75	385.16	385.66	352,690	-6.93(-1.77%)
Oct 20, 2023	398.50	399.48	391.15	392.59	392,450	-5.78(-1.45%)
Oct 19, 2023	401.99	404.75	398.14	398.37	353,296	-4.36(-1.08%)
Oct 18, 2023	404.18	407.18	401.85	402.73	293,168	-1.77(-0.44%)
Oct 17, 2023	403.17	406.75	403.17	404.51	263,416	+2.74(+0.68%)
Oct 16, 2023	396.54	402.51	396.54	401.77	259,072	+6.84(+1.73%)
Oct 13, 2023	393.31	396.46	391.02	394.93	239,870	+4.46(+1.14%)
Oct 12, 2023	393.15	395.27	387.46	390.47	198,130	+1.37(+0.35%)
Oct 11, 2023	384.88	389.82	384.62	389.10	239,600	+7.13(+1.87%)
Oct 10, 2023	388.01		380.90	381.98	200,379	-4.73(-1.22%)
Oct 09, 2023	386.56	388.44	382.35	386.70	243,283	-1.69(-0.43%)
Oct 06, 2023	386.88	391.00	382.19	388.39	321,839	+4.66(+1.21%)
Oct 05, 2023	380.15	385.56	380.15	383.73	306,739	+1.77(+0.46%)
Oct 04, 2023	369.95	383.09	369.95	381.95	341,384	+12.99(+3.52%)
Oct 03, 2023	372.31	373.39	365.41	368.97	209,468	-3.40(-0.91%)
Oct 02, 2023	368.84	372.44	365.99	372.37	223,779	+3.92(+1.06%)
Sep 29, 2023	377.38	377.38	367.47	368.45	342,703	-9.74(-2.57%)
Sep 28, 2023	379.86	382.82	376.23	378.19	323,597	-0.23(-0.06%)
Sep 27, 2023	383.38	383.38	372.98	378.42	655,566	-4.31(-1.13%)
Sep 26, 2023	383.33	386.76	380.49	382.73	348,441	-2.60(-0.67%)
Sep 25, 2023	386.75	386.94	384.75	385.32	271,743	-3.08(-0.79%)
Sep 22, 2023	388.81	391.27	387.90	388.41	408,090	-0.66(-0.17%)
Sep 21, 2023	388.33	391.32	387.43	389.07	457,016	+0.48(+0.12%)
Sep 20, 2023	386.79	389.75	384.76	388.60	391,823	+3.33(+0.86%)
Sep 19, 2023	381.94	386.10	380.18	385.27	448,204	+4.22(+1.11%)
Sep 18, 2023	374.17	381.69	371.43	381.04	338,075	+6.85(+1.83%)
Sep 15, 2023	372.96	376.85	372.96	374.19	402,183	-0.95(-0.25%)
Sep 14, 2023	374.05	375.60	371.69	375.14	242,747	+4.94(+1.34%)
Sep 13, 2023	373.00	374.67	366.81	370.20	238,423	-1.11(-0.30%)
Sep 12, 2023	373.60	375.77	368.95	371.31	286,333	-1.54(-0.41%)
Sep 11, 2023	367.86	374.75	367.86	372.85	307,603	+7.06(+1.93%)
Sep 08, 2023	365.60	366.90	361.63	365.80	259,797	+3.43(+0.95%)
Sep 07, 2023	363.10	368.06	359.94	362.36	368,699	+0.90(+0.25%)
Sep 06, 2023	356.06	362.02	356.06	361.46	258,880	+4.59(+1.29%)
Sep 05, 2023	359.51	362.91	356.66	356.88	284,325	-3.10(-0.86%)
Sep 01, 2023	358.54	363.05	357.52	359.97	193,330	+4.06(+1.14%)
Aug 31, 2023	358.00	359.46	355.26	355.91	248,339	-1.99(-0.56%)
Aug 30, 2023	354.36	364.04	354.36	357.90	279,031	+2.81(+0.79%)
Aug 29, 2023	347.41	355.56	346.60	355.09	200,986	+7.99(+2.30%)
Aug 28, 2023	350.18	350.18	344.51	347.10	174,246	-1.12(-0.32%)
Aug 25, 2023	353.61	354.25	347.68	348.21	184,414	-5.13(-1.45%)
Aug 24, 2023	347.85	354.49	346.27	353.34	234,566	+5.40(+1.55%)
Aug 23, 2023	343.16	348.98	342.25	347.94	169,219	+5.73(+1.68%)
Aug 22, 2023	342.46	344.30	340.39	342.21	134,149	-1.78(-0.52%)
Aug 21, 2023	343.44	346.43	338.82	343.99	134,882	+0.20(+0.06%)
Aug 18, 2023	341.26	347.53	341.26	343.79	166,473	+1.19(+0.35%)
Aug 17, 2023	353.56	355.40	341.06	342.60	146,028	-7.62(-2.18%)
Aug 16, 2023	350.12	353.79	347.87	350.21	147,916	+0.03(+0.01%)
Aug 15, 2023	349.16	353.37	345.95	350.18	203,546	-0.87(-0.25%)
Aug 14, 2023	352.27	353.48	349.18	351.05	170,605	-0.26(-0.07%)
Aug 11, 2023	352.01	355.12	348.77	351.31	191,552	-2.55(-0.72%)
Aug 10, 2023	357.83	361.58	352.88	353.86	206,669	-0.39(-0.11%)
Aug 09, 2023	343.68	356.07	343.07	354.25	291,134	+12.77(+3.74%)
Aug 08, 2023	351.10	353.31	341.25	341.48	328,177	-12.44(-3.52%)
Aug 07, 2023	353.42	357.85	350.60	353.92	150,124	+3.32(+0.95%)
Aug 04, 2023	356.04	357.90	349.84	350.60	209,176	-6.91(-1.93%)
Aug 03, 2023	354.25	360.21	353.06	357.51	218,991	+2.71(+0.76%)
Aug 02, 2023	355.97	356.75	353.25	354.79	220,900	+0.32(+0.09%)
Aug 01, 2023	356.44	358.93	352.85	354.48	261,353	-1.26(-0.36%)
Jul 31, 2023	354.63	358.96	353.67	355.74	327,812	+1.34(+0.38%)
Jul 28, 2023	356.48	359.83	349.63	354.40	376,578	+1.29(+0.37%)
Jul 27, 2023	375.86	379.91	348.02	353.11	588,666	-6.82(-1.89%)
Jul 26, 2023	362.68	369.29	358.24	359.92	360,160	-1.80(-0.50%)
Jul 25, 2023	365.07	365.88	361.36	361.72	247,030	-3.49(-0.96%)
Jul 24, 2023	361.52	368.39	360.70	365.21	280,214	+3.11(+0.86%)
Jul 21, 2023	362.77	369.27	358.11	362.11	293,883	+1.88(+0.52%)
Jul 20, 2023	354.96	361.64	354.96	360.23	273,951	+7.73(+2.19%)
Jul 19, 2023	351.43	357.11	351.43	352.50	206,940	-0.80(-0.23%)
Jul 18, 2023	352.87	356.76	351.67	353.30	173,323	-0.97(-0.27%)
Jul 17, 2023	348.24	357.12	348.24	354.27	230,010	+6.28(+1.80%)
Jul 14, 2023	348.80	348.97	344.13	347.99	214,679	-1.06(-0.31%)
Jul 13, 2023	347.32	349.66	346.64	349.06	243,311	+1.09(+0.31%)
Jul 12, 2023	348.85	350.05	344.13	347.97	243,260	+0.81(+0.23%)
Jul 11, 2023	344.19	347.70	341.56	347.17	179,868	+4.70(+1.37%)

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: EG )

Historical Prices

Sections

Services

Follow Us

Guymon, OK (73942)

Today

Tonight

(NY: EG )

Historical Prices

Sections

Services

Follow Us