Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	10734	10798	10717	10786	0	+41.30(+0.38%)
Jul 28, 2016	10728	10758	10693	10744	0	+4.40(+0.04%)
Jul 27, 2016	10782	10785	10697	10740	0	-33.20(-0.31%)
Jul 26, 2016	10755	10789	10727	10773	0	+20.60(+0.19%)
Jul 25, 2016	10788	10788	10725	10752	0	-52.60(-0.49%)
Jul 22, 2016	10764	10807	10751	10805	0	+46.40(+0.43%)
Jul 21, 2016	10785	10812	10735	10759	0	-34.50(-0.32%)
Jul 20, 2016	10759	10805	10747	10793	0	+34.60(+0.32%)
Jul 19, 2016	10754	10764	10733	10758	0	-34.70(-0.32%)
Jul 18, 2016	10773	10798	10747	10793	0	+20.10(+0.19%)
Jul 15, 2016	10809	10812	10744	10773	0	-13.50(-0.13%)
Jul 14, 2016	10806	10815	10770	10787	0	+52.40(+0.49%)
Jul 13, 2016	10743	10751	10692	10734	0	+7.40(+0.07%)
Jul 12, 2016	10686	10748	10686	10727	0	+99.60(+0.94%)
Jul 11, 2016	10606	10651	10600	10627	0	+55.40(+0.52%)
Jul 08, 2016	10415	10582	10415	10572	0	+157.80(+1.52%)
Jul 07, 2016	10461	10495	10374	10414	0	-27.60(-0.26%)
Jul 06, 2016	10356	10445	10308	10442	3,909,380,096	+32.10(+0.31%)
Jul 05, 2016	10452	10456	10378	10410	0	-106.30(-1.01%)
Jul 01, 2016	10495	10516	10516	10516	3,458,889,984	+26.00(+0.25%)
Jun 30, 2016	10375	10490	10336	10490	0	+139.30(+1.35%)
Jun 29, 2016	10255	10362	10255	10350	0	+189.30(+1.86%)
Jun 28, 2016	10073	10161	10064	10161	0	+187.66(+1.88%)
Jun 27, 2016	10084	10084	9919	9974	0	-209.96(-2.06%)
Jun 24, 2016	10336	10360	10164	10184	0	-457.70(-4.30%)
Jun 23, 2016	10574	10641	10562	10641	0	+168.10(+1.61%)
Jun 22, 2016	10508	10550	10470	10473	0	-17.70(-0.17%)
Jun 21, 2016	10481	10522	10448	10491	0	+40.80(+0.39%)
Jun 20, 2016	10457	10528	10448	10450	0	+102.10(+0.99%)
Jun 17, 2016	10344	10364	10293	10348	0	+25.10(+0.24%)
Jun 16, 2016	10238	10329	10167	10323	0	+25.60(+0.25%)
Jun 15, 2016	10295	10366	10289	10297	0	+2.60(+0.03%)
Jun 14, 2016	10310	10340	10241	10295	0	-54.60(-0.53%)
Jun 13, 2016	10400	10453	10345	10349	0	-96.90(-0.93%)
Jun 10, 2016	10502	10502	10417	10446	0	-143.70(-1.36%)
Jun 09, 2016	10581	10599	10553	10590	0	-48.60(-0.46%)
Jun 08, 2016	10620	10648	10610	10638	0	+39.20(+0.37%)
Jun 07, 2016	10555	10627	10555	10599	0	+44.40(+0.42%)
Jun 06, 2016	10508	10569	10508	10555	0	+66.90(+0.64%)
Jun 03, 2016	10478	10504	10418	10488	0	+0.30(+0.00%)
Jun 02, 2016	10425	10488	10404	10488	0	+32.70(+0.31%)
Jun 01, 2016	10386	10462	10370	10455	0	+13.90(+0.13%)
May 31, 2016	10480	10497	10407	10441	0	-28.50(-0.27%)
May 27, 2016	10438	10470	10470	10470	3,079,150,080	+29.90(+0.29%)
May 26, 2016	10462	10476	10426	10440	0	-7.00(-0.07%)
May 25, 2016	10399	10466	10399	10447	0	+93.00(+0.90%)
May 24, 2016	10276	10370	10276	10354	0	+127.00(+1.24%)
May 23, 2016	10238	10260	10222	10227	0	-23.90(-0.23%)
May 20, 2016	10225	10273	10225	10250	0	+58.00(+0.57%)
May 19, 2016	10190	10210	10120	10192	0	-47.10(-0.46%)
May 18, 2016	10230	10320	10183	10240	0	-18.00(-0.18%)
May 17, 2016	10313	10335	10227	10258	0	-74.90(-0.72%)
May 16, 2016	10243	10355	10243	10332	0	+104.40(+1.02%)
May 13, 2016	10306	10334	10210	10228	0	-106.30(-1.03%)
May 12, 2016	10376	10400	10284	10334	0	+2.20(+0.02%)
May 11, 2016	10392	10409	10332	10332	0	-91.90(-0.88%)
May 10, 2016	10323	10425	10323	10424	0	+132.50(+1.29%)
May 09, 2016	10301	10325	10261	10292	0	-17.20(-0.17%)
May 06, 2016	10281	10316	10230	10309	0	+27.50(+0.27%)
May 05, 2016	10303	10340	10255	10281	0	-4.90(-0.05%)
May 04, 2016	10303	10337	10258	10286	0	-79.60(-0.77%)
May 03, 2016	10432	10432	10323	10366	0	-130.50(-1.24%)
May 02, 2016	10450	10503	10430	10496	0	+59.40(+0.57%)
Apr 29, 2016	10480	10480	10370	10437	0	-43.60(-0.42%)
Apr 28, 2016	10521	10578	10462	10480	0	-91.30(-0.86%)
Apr 27, 2016	10528	10593	10508	10572	0	+49.20(+0.47%)
Apr 26, 2016	10493	10525	10478	10523	0	+57.00(+0.54%)
Apr 25, 2016	10488	10488	10424	10466	0	-45.40(-0.43%)
Apr 22, 2016	10464	10520	10464	10511	0	+56.20(+0.54%)
Apr 21, 2016	10524	10537	10440	10455	0	-73.00(-0.69%)
Apr 20, 2016	10517	10572	10489	10528	0	+10.50(+0.10%)
Apr 19, 2016	10464	10529	10425	10517	0	+92.40(+0.89%)
Apr 18, 2016	10316	10427	10304	10425	0	+69.30(+0.67%)
Apr 15, 2016	10360	10360	10333	10356	0	-4.60(-0.04%)
Apr 14, 2016	10359	10378	10334	10360	0	+0.70(+0.01%)
Apr 13, 2016	10272	10362	10272	10360	0	+120.80(+1.18%)
Apr 12, 2016	10115	10257	10115	10239	0	+124.10(+1.23%)
Apr 11, 2016	10154	10211	10114	10115	0	-5.10(-0.05%)
Apr 08, 2016	10109	10171	10093	10120	0	+74.60(+0.74%)
Apr 07, 2016	10113	10117	10005	10045	0	-114.70(-1.13%)
Apr 06, 2016	10063	10162	10044	10160	0	+98.70(+0.98%)
Apr 05, 2016	10105	10105	10051	10061	0	-121.90(-1.20%)
Apr 04, 2016	10227	10234	10169	10183	0	-37.00(-0.36%)
Apr 01, 2016	10133	10231	10085	10220	0	+12.60(+0.12%)
Mar 31, 2016	10237	10249	10199	10207	0	-29.60(-0.29%)
Mar 30, 2016	10246	10282	10218	10237	0	+46.60(+0.46%)
Mar 29, 2016	10071	10194	10048	10190	0	+84.00(+0.83%)
Mar 28, 2016	10105	10129	10065	10106	0	+19.80(+0.20%)
Mar 24, 2016	10033	10087	10087	10087	3,407,719,936	-13.10(-0.13%)
Mar 23, 2016	10171	10171	10097	10100	0	-94.50(-0.93%)
Mar 22, 2016	10170	10226	10145	10194	0	-25.50(-0.25%)
Mar 21, 2016	10205	10233	10182	10220	0	-3.70(-0.04%)
Mar 18, 2016	10217	10248	10198	10223	0	+33.00(+0.32%)
Mar 17, 2016	10102	10217	10073	10190	0	+106.20(+1.05%)
Mar 16, 2016	9986	10102	9979	10084	0	+70.60(+0.71%)
Mar 15, 2016	10006	10014	9971	10014	0	-60.70(-0.60%)
Mar 14, 2016	10073	10098	10038	10074	0	-29.90(-0.30%)
Mar 11, 2016	9988	10105	9988	10104	0	+186.13(+1.88%)
Mar 10, 2016	9954	10004	9827	9918	0	-6.74(-0.07%)
Mar 09, 2016	9907	9947	9882	9925	0	+56.29(+0.57%)
Mar 08, 2016	9952	9952	9862	9869	0	-137.68(-1.38%)
Mar 07, 2016	9922	10022	9911	10006	0	+37.79(+0.38%)
Mar 04, 2016	9929	10011	9902	9968	0	+60.44(+0.61%)
Mar 03, 2016	9828	9910	9809	9908	786,732,672	+70.38(+0.72%)
Mar 02, 2016	9746	9838	9726	9838	0	+66.59(+0.68%)
Mar 01, 2016	9627	9771	9614	9771	0	+211.47(+2.21%)
Feb 29, 2016	9615	9671	9559	9560	0	-60.26(-0.63%)
Feb 26, 2016	9668	9683	9608	9620	0	-5.48(-0.06%)
Feb 25, 2016	9535	9626	9506	9625	0	+119.20(+1.25%)
Feb 24, 2016	9411	9518	9327	9506	0	+11.75(+0.12%)
Feb 23, 2016	9583	9590	9485	9494	0	-122.00(-1.27%)
Feb 22, 2016	9486	9624	9486	9616	0	+130.36(+1.37%)
Feb 19, 2016	9465	9505	9407	9486	0	-19.02(-0.20%)
Feb 18, 2016	9533	9544	9483	9505	0	-27.30(-0.29%)
Feb 17, 2016	9427	9552	9427	9532	0	+156.89(+1.67%)
Feb 16, 2016	9318	9378	9276	9375	0	+145.71(+1.58%)
Feb 12, 2016	9093	9230	9230	9230	401,952,704	+199.80(+2.21%)
Feb 11, 2016	9093	9093	8944	9030	0	-146.84(-1.60%)
Feb 10, 2016	9222	9316	9171	9177	0	-11.07(-0.12%)
Feb 09, 2016	9132	9251	9109	9188	0	-43.54(-0.47%)
Feb 08, 2016	9295	9295	9127	9231	0	-159.00(-1.69%)
Feb 05, 2016	9500	9501	9361	9390	0	-143.97(-1.51%)
Feb 04, 2016	9484	9591	9466	9534	0	+39.09(+0.41%)
Feb 03, 2016	9472	9513	9276	9495	0	+81.43(+0.87%)
Feb 02, 2016	9533	9533	9386	9414	0	-202.91(-2.11%)
Feb 01, 2016	9579	9651	9515	9617	0	-16.01(-0.17%)
Jan 29, 2016	9439	9633	9439	9633	0	+234.91(+2.50%)
Jan 28, 2016	9375	9463	9330	9398	0	+24.01(+0.26%)
Jan 27, 2016	9404	9523	9321	9374	0	-55.33(-0.59%)
Jan 26, 2016	9295	9437	9295	9429	0	+166.12(+1.79%)
Jan 25, 2016	9394	9394	9259	9263	0	-163.92(-1.74%)
Jan 22, 2016	9343	9438	9343	9427	0	+200.34(+2.17%)
Jan 21, 2016	9164	9312	9102	9227	0	+69.73(+0.76%)
Jan 20, 2016	9215	9234	8938	9157	0	-144.90(-1.56%)
Jan 19, 2016	9379	9406	9227	9302	0	+2.12(+0.02%)
Jan 15, 2016	9388	9300	9300	9300	1,173,492,736	-216.93(-2.28%)
Jan 14, 2016	9405	9568	9332	9517	0	+142.32(+1.52%)
Jan 13, 2016	9619	9644	9349	9374	0	-202.29(-2.11%)
Jan 12, 2016	9591	9631	9461	9577	0	+48.86(+0.51%)
Jan 11, 2016	9575	9599	9436	9528	0	-1.11(-0.01%)
Jan 08, 2016	9693	9726	9513	9529	0	-121.65(-1.26%)
Jan 07, 2016	9751	9791	9627	9650	0	-217.84(-2.21%)
Jan 06, 2016	9907	9926	9821	9868	0	-159.84(-1.59%)
Jan 05, 2016	10007	10040	9960	10028	0	+26.50(+0.26%)
Jan 04, 2016	10020	10020	9891	10002	0	-141.80(-1.40%)
Dec 31, 2015	10186	10143	10143	10143	2,655,330,048	-82.40(-0.81%)
Dec 30, 2015	10278	10284	10219	10226	0	-80.80(-0.78%)
Dec 29, 2015	10270	10318	10270	10307	0	+89.20(+0.87%)
Dec 28, 2015	10226	10226	10169	10217	0	-41.10(-0.40%)
Dec 24, 2015	10266	10258	10258	10258	1,411,859,968	-17.80(-0.17%)
Dec 23, 2015	10181	10278	10181	10276	0	+163.90(+1.62%)
Dec 22, 2015	10052	10133	10016	10112	0	+89.40(+0.89%)
Dec 21, 2015	10017	10054	9961	10023	0	+55.36(+0.56%)
Dec 18, 2015	10073	10073	9967	9968	0	-144.96(-1.43%)
Dec 17, 2015	10268	10268	10113	10113	0	-155.20(-1.51%)
Dec 16, 2015	10165	10282	10140	10268	0	+156.90(+1.55%)
Dec 15, 2015	10057	10149	10057	10111	0	+124.14(+1.24%)
Dec 14, 2015	9978	10014	9880	9987	317,472,704	+10.11(+0.10%)
Dec 11, 2015	10074	10075	9957	9977	0	-195.35(-1.92%)
Dec 10, 2015	10166	10243	10156	10172	0	+9.60(+0.09%)
Dec 09, 2015	10191	10317	10116	10162	0	-36.00(-0.35%)
Dec 08, 2015	10214	10255	10158	10198	0	-106.10(-1.03%)
Dec 07, 2015	10409	10409	10264	10304	0	-104.40(-1.00%)
Dec 04, 2015	10266	10418	10265	10409	0	+151.50(+1.48%)
Dec 03, 2015	10416	10423	10227	10257	0	-131.80(-1.27%)
Dec 02, 2015	10501	10511	10376	10389	0	-130.40(-1.24%)
Dec 01, 2015	10447	10524	10447	10520	0	+110.00(+1.06%)
Nov 30, 2015	10456	10460	10410	10410	0	-40.90(-0.39%)
Nov 27, 2015	10443	10464	10426	10450	0	+0.10(+0.00%)
Nov 25, 2015	10450	10450	10450	10450	2,852,940,032	+0.70(+0.01%)
Nov 24, 2015	10379	10473	10358	10450	0	+28.30(+0.27%)
Nov 23, 2015	10434	10470	10402	10421	3,587,980,032	-22.80(-0.22%)
Nov 20, 2015	10460	10499	10430	10444	0	+12.70(+0.12%)
Nov 19, 2015	10426	10455	10416	10432	0	+1.90(+0.02%)
Nov 18, 2015	10285	10436	10285	10430	0	+143.80(+1.40%)
Nov 17, 2015	10320	10368	10267	10286	0	-13.60(-0.13%)
Nov 16, 2015	10143	10300	10142	10299	0	+144.30(+1.42%)
Nov 13, 2015	10206	10229	10146	10155	0	-80.90(-0.79%)
Nov 12, 2015	10335	10343	10235	10236	0	-163.90(-1.58%)
Nov 11, 2015	10454	10460	10397	10400	0	-32.50(-0.31%)
Nov 10, 2015	10389	10440	10371	10432	0	+17.20(+0.17%)
Nov 09, 2015	10487	10488	10381	10415	0	-98.20(-0.93%)
Nov 06, 2015	10526	10531	10442	10513	0	-35.00(-0.33%)
Nov 05, 2015	10564	10588	10501	10548	0	-15.60(-0.15%)
Nov 04, 2015	10630	10639	10536	10564	0	-45.90(-0.43%)
Nov 03, 2015	10556	10642	10542	10610	0	+30.00(+0.28%)
Nov 02, 2015	10475	10591	10474	10580	0	+118.90(+1.14%)
Oct 30, 2015	10509	10531	10461	10461	0	-37.20(-0.35%)
Oct 29, 2015	10504	10514	10466	10498	0	-40.00(-0.38%)
Oct 28, 2015	10428	10538	10410	10538	0	+138.00(+1.33%)
Oct 27, 2015	10421	10428	10365	10400	0	-64.40(-0.62%)
Oct 26, 2015	10496	10496	10458	10465	0	-41.90(-0.40%)
Oct 23, 2015	10487	10520	10450	10506	0	+57.70(+0.55%)
Oct 22, 2015	10343	10467	10343	10449	0	+142.40(+1.38%)
Oct 21, 2015	10404	10411	10299	10306	0	-77.00(-0.74%)
Oct 20, 2015	10377	10427	10361	10383	0	-8.20(-0.08%)
Oct 19, 2015	10386	10399	10353	10392	0	-30.30(-0.29%)
Oct 16, 2015	10407	10425	10366	10422	0	+43.60(+0.42%)
Oct 15, 2015	10260	10381	10245	10378	0	+148.60(+1.45%)
Oct 14, 2015	10268	10304	10215	10230	0	-33.20(-0.32%)
Oct 13, 2015	10299	10361	10254	10263	0	-93.60(-0.90%)
Oct 12, 2015	10356	10368	10329	10356	0	-4.80(-0.05%)
Oct 09, 2015	10377	10400	10331	10361	0	+0.30(+0.00%)
Oct 08, 2015	10238	10375	10222	10361	0	+102.50(+1.00%)
Oct 07, 2015	10212	10284	10168	10258	0	+102.10(+1.01%)
Oct 06, 2015	10168	10205	10125	10156	0	-11.50(-0.11%)
Oct 05, 2015	10036	10177	10036	10168	0	+194.34(+1.95%)
Oct 02, 2015	9756	9974	9697	9974	0	+152.61(+1.55%)
Oct 01, 2015	9832	9865	9721	9821	0	+21.26(+0.22%)
Sep 30, 2015	9699	9804	9689	9800	0	+177.62(+1.85%)
Sep 29, 2015	9613	9670	9565	9622	0	+20.65(+0.22%)
Sep 28, 2015	9803	9803	9590	9601	0	-255.83(-2.60%)
Sep 25, 2015	9914	9949	9815	9857	0	+19.44(+0.20%)
Sep 24, 2015	9813	9860	9727	9838	0	-30.09(-0.30%)
Sep 23, 2015	9924	9941	9847	9868	0	-44.70(-0.45%)
Sep 22, 2015	9970	9970	9856	9913	0	-153.50(-1.52%)
Sep 21, 2015	10049	10132	10026	10066	0	+34.50(+0.34%)
Sep 18, 2015	10118	10131	10009	10032	0	-183.90(-1.80%)
Sep 17, 2015	10217	10362	10201	10216	0	-21.20(-0.21%)
Sep 16, 2015	10139	10245	10138	10237	0	+130.80(+1.29%)
Sep 15, 2015	10009	10123	9997	10106	0	+117.31(+1.17%)
Sep 14, 2015	10027	10027	9965	9989	0	-51.61(-0.51%)
Sep 11, 2015	9987	10040	9943	10040	0	+20.80(+0.21%)
Sep 10, 2015	9985	10078	9957	10019	0	+30.49(+0.31%)
Sep 09, 2015	10193	10220	9973	9989	0	-120.79(-1.19%)
Sep 08, 2015	9975	10113	9975	10110	0	+237.84(+2.41%)
Sep 04, 2015	9955	9872	9872	9872	3,167,089,920	-177.44(-1.77%)
Sep 03, 2015	10044	10151	10018	10049	0	+35.90(+0.36%)
Sep 02, 2015	9963	10013	9884	10013	0	+138.73(+1.40%)
Sep 01, 2015	10176	10176	9821	9875	0	-301.83(-2.97%)
Aug 31, 2015	10198	10226	10120	10176	0	-65.60(-0.64%)
Aug 28, 2015	10199	10257	10180	10242	0	+11.60(+0.11%)
Aug 27, 2015	10044	10248	10044	10230	0	+250.83(+2.51%)
Aug 26, 2015	9692	9986	9692	9980	0	+287.28(+2.96%)
Aug 25, 2015	9790	10063	9690	9692	0	-97.55(-1.00%)
Aug 24, 2015	9864	10069	9510	9790	0	-405.76(-3.98%)
Aug 21, 2015	10402	10426	10196	10196	0	-280.10(-2.67%)
Aug 20, 2015	10618	10621	10476	10476	0	-211.20(-1.98%)
Aug 19, 2015	10742	10761	10638	10687	0	-105.80(-0.98%)
Aug 18, 2015	10800	10820	10780	10793	0	-25.80(-0.24%)
Aug 17, 2015	10744	10819	10708	10819	0	+36.40(+0.34%)
Aug 14, 2015	10736	10784	10730	10782	0	+36.90(+0.34%)
Aug 13, 2015	10779	10780	10723	10745	0	-34.20(-0.32%)
Aug 12, 2015	10726	10790	10629	10780	0	-22.60(-0.21%)
Aug 11, 2015	10857	10857	10757	10802	0	-103.90(-0.95%)
Aug 10, 2015	10805	10906	10805	10906	0	+142.80(+1.33%)
Aug 07, 2015	10780	10785	10728	10763	0	-36.20(-0.34%)
Aug 06, 2015	10851	10856	10757	10799	0	-48.40(-0.45%)
Aug 05, 2015	10874	10916	10834	10848	0	+23.10(+0.21%)
Aug 04, 2015	10849	10870	10802	10825	0	-16.60(-0.15%)

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.

(IX: )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

(IX: )

Historical Prices

Sections

Services

Sweetwater Reporter