NYSE - Nasdaq Real Time Price • USD
REX American Resources Corporation (REX)
At close: May 14 at 4:00 PM EDT
After hours: May 14 at 4:02 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 14, 2024 | 57.91 | 58.72 | 57.06 | 58.16 | 58.16 | 216,100 |
May 13, 2024 | 59.50 | 60.09 | 57.56 | 57.90 | 57.90 | 235,300 |
May 10, 2024 | 60.01 | 60.41 | 57.95 | 59.17 | 59.17 | 238,100 |
May 9, 2024 | 58.00 | 59.56 | 57.91 | 59.53 | 59.53 | 308,100 |
May 8, 2024 | 57.15 | 58.36 | 57.15 | 57.82 | 57.82 | 270,500 |
May 7, 2024 | 57.74 | 58.50 | 57.50 | 57.61 | 57.61 | 202,900 |
May 6, 2024 | 57.47 | 58.96 | 57.29 | 57.59 | 57.59 | 265,800 |
May 3, 2024 | 56.52 | 57.23 | 55.45 | 57.13 | 57.13 | 261,300 |
May 2, 2024 | 55.38 | 55.77 | 54.45 | 55.60 | 55.60 | 157,400 |
May 1, 2024 | 55.59 | 55.80 | 54.04 | 54.93 | 54.93 | 152,500 |
Apr 30, 2024 | 57.22 | 57.22 | 55.23 | 55.33 | 55.33 | 196,500 |
Apr 29, 2024 | 57.07 | 57.31 | 56.48 | 57.20 | 57.20 | 199,600 |
Apr 26, 2024 | 56.67 | 57.11 | 55.97 | 57.04 | 57.04 | 164,200 |
Apr 25, 2024 | 55.37 | 56.22 | 54.82 | 56.22 | 56.22 | 145,900 |
Apr 24, 2024 | 56.34 | 57.37 | 54.53 | 55.97 | 55.97 | 200,700 |
Apr 23, 2024 | 56.21 | 57.77 | 55.98 | 56.81 | 56.81 | 198,400 |
Apr 22, 2024 | 56.07 | 56.67 | 55.30 | 56.27 | 56.27 | 135,800 |
Apr 19, 2024 | 55.06 | 56.63 | 55.06 | 56.24 | 56.24 | 172,300 |
Apr 18, 2024 | 57.00 | 57.63 | 54.92 | 55.30 | 55.30 | 184,000 |
Apr 17, 2024 | 55.41 | 57.85 | 54.54 | 57.15 | 57.15 | 283,300 |
Apr 16, 2024 | 54.45 | 54.98 | 53.64 | 54.65 | 54.65 | 106,400 |
Apr 15, 2024 | 56.87 | 57.28 | 54.30 | 54.71 | 54.71 | 141,700 |
Apr 12, 2024 | 57.54 | 58.09 | 55.92 | 56.72 | 56.72 | 131,800 |
Apr 11, 2024 | 57.65 | 57.85 | 56.12 | 57.12 | 57.12 | 96,500 |
Apr 10, 2024 | 56.78 | 58.17 | 56.37 | 57.80 | 57.80 | 110,100 |
Apr 9, 2024 | 58.88 | 59.13 | 57.30 | 58.09 | 58.09 | 99,800 |
Apr 8, 2024 | 59.20 | 59.35 | 58.26 | 58.41 | 58.41 | 136,400 |
Apr 5, 2024 | 58.17 | 59.44 | 57.40 | 58.80 | 58.80 | 149,200 |
Apr 4, 2024 | 60.15 | 60.60 | 57.80 | 58.00 | 58.00 | 169,100 |
Apr 3, 2024 | 59.93 | 60.52 | 58.07 | 59.63 | 59.63 | 387,700 |
Apr 2, 2024 | 59.14 | 60.79 | 58.18 | 59.90 | 59.90 | 338,200 |
Apr 1, 2024 | 58.96 | 60.32 | 57.00 | 58.91 | 58.91 | 385,400 |
Mar 28, 2024 | 52.12 | 58.90 | 50.17 | 58.71 | 58.71 | 707,900 |
Mar 27, 2024 | 43.83 | 44.99 | 43.73 | 43.92 | 43.92 | 203,900 |
Mar 26, 2024 | 45.29 | 45.29 | 43.73 | 43.80 | 43.80 | 104,400 |
Mar 25, 2024 | 44.93 | 45.36 | 44.74 | 45.06 | 45.06 | 77,700 |
Mar 22, 2024 | 44.54 | 45.12 | 44.08 | 44.56 | 44.56 | 116,300 |
Mar 21, 2024 | 46.04 | 46.23 | 45.15 | 45.23 | 45.23 | 172,000 |
Mar 20, 2024 | 45.11 | 45.93 | 44.43 | 45.72 | 45.72 | 115,500 |
Mar 19, 2024 | 44.95 | 46.09 | 44.95 | 45.41 | 45.41 | 148,600 |
Mar 18, 2024 | 44.50 | 44.97 | 44.35 | 44.89 | 44.89 | 123,800 |
Mar 15, 2024 | 43.40 | 45.07 | 43.40 | 44.40 | 44.40 | 527,700 |
Mar 14, 2024 | 43.78 | 43.78 | 43.19 | 43.53 | 43.53 | 125,100 |
Mar 13, 2024 | 43.50 | 44.31 | 43.50 | 43.78 | 43.78 | 88,600 |
Mar 12, 2024 | 43.60 | 43.86 | 43.10 | 43.51 | 43.51 | 62,800 |
Mar 11, 2024 | 43.71 | 44.17 | 43.23 | 43.75 | 43.75 | 87,000 |
Mar 8, 2024 | 44.23 | 44.70 | 43.58 | 43.90 | 43.90 | 55,700 |
Mar 7, 2024 | 43.62 | 44.88 | 43.41 | 44.08 | 44.08 | 64,200 |
Mar 6, 2024 | 43.43 | 43.70 | 42.92 | 43.36 | 43.36 | 56,200 |
Mar 5, 2024 | 43.28 | 43.75 | 42.86 | 43.07 | 43.07 | 62,800 |
Mar 4, 2024 | 43.16 | 43.58 | 42.89 | 43.30 | 43.30 | 55,900 |
Mar 1, 2024 | 43.97 | 44.17 | 43.20 | 43.30 | 43.30 | 66,100 |
Feb 29, 2024 | 43.25 | 44.11 | 43.21 | 43.98 | 43.98 | 109,800 |
Feb 28, 2024 | 43.35 | 43.85 | 42.65 | 42.65 | 42.65 | 46,100 |
Feb 27, 2024 | 44.00 | 44.00 | 43.33 | 43.51 | 43.51 | 60,300 |
Feb 26, 2024 | 42.97 | 43.90 | 42.97 | 43.63 | 43.63 | 87,700 |
Feb 23, 2024 | 43.07 | 43.75 | 42.54 | 43.33 | 43.33 | 66,100 |
Feb 22, 2024 | 42.91 | 43.17 | 41.88 | 42.69 | 42.69 | 101,700 |
Feb 21, 2024 | 42.05 | 43.48 | 41.97 | 43.29 | 43.29 | 78,100 |
Feb 20, 2024 | 43.36 | 43.42 | 41.98 | 42.01 | 42.01 | 85,600 |
Feb 16, 2024 | 44.18 | 44.29 | 43.71 | 44.06 | 44.06 | 86,300 |
Feb 15, 2024 | 43.34 | 44.34 | 42.88 | 44.34 | 44.34 | 104,800 |
Feb 14, 2024 | 42.73 | 43.35 | 42.24 | 43.31 | 43.31 | 98,100 |
Feb 13, 2024 | 43.75 | 44.27 | 41.97 | 42.14 | 42.14 | 108,500 |
Feb 12, 2024 | 44.41 | 44.81 | 44.25 | 44.30 | 44.30 | 94,000 |
Feb 9, 2024 | 43.13 | 43.78 | 43.10 | 43.71 | 43.71 | 72,900 |
Feb 8, 2024 | 42.73 | 43.28 | 42.41 | 43.25 | 43.25 | 101,500 |
Feb 7, 2024 | 41.43 | 42.66 | 41.31 | 42.06 | 42.06 | 86,900 |
Feb 6, 2024 | 40.88 | 41.52 | 40.72 | 41.01 | 41.01 | 69,400 |
Feb 5, 2024 | 40.94 | 41.07 | 40.18 | 40.91 | 40.91 | 119,000 |
Feb 2, 2024 | 41.44 | 41.67 | 40.78 | 41.28 | 41.28 | 85,800 |
Feb 1, 2024 | 42.01 | 43.11 | 41.50 | 41.93 | 41.93 | 104,800 |
Jan 31, 2024 | 42.51 | 42.67 | 41.38 | 41.39 | 41.39 | 89,900 |
Jan 30, 2024 | 42.00 | 42.81 | 41.63 | 42.63 | 42.63 | 117,800 |
Jan 29, 2024 | 42.05 | 42.57 | 41.44 | 42.24 | 42.24 | 115,100 |
Jan 26, 2024 | 41.79 | 42.59 | 41.70 | 41.88 | 41.88 | 88,600 |
Jan 25, 2024 | 42.55 | 42.57 | 41.50 | 41.57 | 41.57 | 98,500 |
Jan 24, 2024 | 42.50 | 42.97 | 41.54 | 41.98 | 41.98 | 159,200 |
Jan 23, 2024 | 44.25 | 44.53 | 41.98 | 42.00 | 42.00 | 159,300 |
Jan 22, 2024 | 43.77 | 44.79 | 43.77 | 44.24 | 44.24 | 110,800 |
Jan 19, 2024 | 44.59 | 44.59 | 43.56 | 43.86 | 43.86 | 196,600 |
Jan 18, 2024 | 44.92 | 44.96 | 44.19 | 44.47 | 44.47 | 98,800 |
Jan 17, 2024 | 44.51 | 45.03 | 44.09 | 44.62 | 44.62 | 120,900 |
Jan 16, 2024 | 45.01 | 45.70 | 44.71 | 44.93 | 44.93 | 126,100 |
Jan 12, 2024 | 44.41 | 45.11 | 43.51 | 44.97 | 44.97 | 212,100 |
Jan 11, 2024 | 45.00 | 45.00 | 43.63 | 43.69 | 43.69 | 203,400 |
Jan 10, 2024 | 45.93 | 45.93 | 44.69 | 44.85 | 44.85 | 164,300 |
Jan 9, 2024 | 46.02 | 46.03 | 44.52 | 45.75 | 45.75 | 116,300 |
Jan 8, 2024 | 46.87 | 47.12 | 46.16 | 46.22 | 46.22 | 113,800 |
Jan 5, 2024 | 47.14 | 47.48 | 46.64 | 47.03 | 47.03 | 123,700 |
Jan 4, 2024 | 46.65 | 47.46 | 46.65 | 47.15 | 47.15 | 104,500 |
Jan 3, 2024 | 46.84 | 47.82 | 46.35 | 47.02 | 47.02 | 118,800 |
Jan 2, 2024 | 47.17 | 48.12 | 46.76 | 46.93 | 46.93 | 178,500 |
Dec 29, 2023 | 47.85 | 48.07 | 47.03 | 47.30 | 47.30 | 150,900 |
Dec 28, 2023 | 48.18 | 48.37 | 47.70 | 47.90 | 47.90 | 90,600 |
Dec 27, 2023 | 48.54 | 48.91 | 47.91 | 48.19 | 48.19 | 74,800 |
Dec 26, 2023 | 48.07 | 48.61 | 47.74 | 48.17 | 48.17 | 96,200 |
Dec 22, 2023 | 48.14 | 48.14 | 47.34 | 47.79 | 47.79 | 144,000 |
Dec 21, 2023 | 47.48 | 47.96 | 46.27 | 47.36 | 47.36 | 107,300 |
Dec 20, 2023 | 47.57 | 48.22 | 46.65 | 46.65 | 46.65 | 165,900 |
Dec 19, 2023 | 45.68 | 47.66 | 45.61 | 47.56 | 47.56 | 273,900 |
Dec 18, 2023 | 44.70 | 45.13 | 44.42 | 44.79 | 44.79 | 123,200 |
Dec 15, 2023 | 44.27 | 44.63 | 43.26 | 43.90 | 43.90 | 765,700 |
Dec 14, 2023 | 42.49 | 44.22 | 42.07 | 44.14 | 44.14 | 180,800 |
Dec 13, 2023 | 41.07 | 42.24 | 40.05 | 41.93 | 41.93 | 158,300 |
Dec 12, 2023 | 41.70 | 41.70 | 40.35 | 40.77 | 40.77 | 166,000 |
Dec 11, 2023 | 42.11 | 42.57 | 40.68 | 41.48 | 41.48 | 128,300 |
Dec 8, 2023 | 41.54 | 42.63 | 41.03 | 42.41 | 42.41 | 86,000 |
Dec 7, 2023 | 41.48 | 42.09 | 40.78 | 41.21 | 41.21 | 107,000 |
Dec 6, 2023 | 43.34 | 43.63 | 41.33 | 41.73 | 41.73 | 123,100 |
Dec 5, 2023 | 45.05 | 45.05 | 42.50 | 42.96 | 42.96 | 156,100 |
Dec 4, 2023 | 46.85 | 47.18 | 45.04 | 45.05 | 45.05 | 135,500 |
Dec 1, 2023 | 48.85 | 48.85 | 46.00 | 47.16 | 47.16 | 186,900 |
Nov 30, 2023 | 48.06 | 51.19 | 46.06 | 49.02 | 49.02 | 290,200 |
Nov 29, 2023 | 36.92 | 37.09 | 36.63 | 36.89 | 36.89 | 58,100 |
Nov 28, 2023 | 37.10 | 37.23 | 36.55 | 36.65 | 36.65 | 50,800 |
Nov 27, 2023 | 36.94 | 36.94 | 36.40 | 36.86 | 36.86 | 59,500 |
Nov 24, 2023 | 36.79 | 37.08 | 36.79 | 36.98 | 36.98 | 23,500 |
Nov 22, 2023 | 36.91 | 37.39 | 36.68 | 36.99 | 36.99 | 37,800 |
Nov 21, 2023 | 37.48 | 37.60 | 36.88 | 36.89 | 36.89 | 49,200 |
Nov 20, 2023 | 37.09 | 37.83 | 36.39 | 37.45 | 37.45 | 85,800 |
Nov 17, 2023 | 37.42 | 37.51 | 35.73 | 36.73 | 36.73 | 74,500 |
Nov 16, 2023 | 37.52 | 37.54 | 36.71 | 37.10 | 37.10 | 55,900 |
Nov 15, 2023 | 37.79 | 38.38 | 37.61 | 37.61 | 37.61 | 68,000 |
Nov 14, 2023 | 37.45 | 38.08 | 37.26 | 37.72 | 37.72 | 123,700 |
Nov 13, 2023 | 36.69 | 37.01 | 36.45 | 36.50 | 36.50 | 42,000 |
Nov 10, 2023 | 36.55 | 37.04 | 35.95 | 36.87 | 36.87 | 75,200 |
Nov 9, 2023 | 36.64 | 36.72 | 36.20 | 36.25 | 36.25 | 53,100 |
Nov 8, 2023 | 36.69 | 36.69 | 35.96 | 36.17 | 36.17 | 53,800 |
Nov 7, 2023 | 37.68 | 37.94 | 36.63 | 36.77 | 36.77 | 68,900 |
Nov 6, 2023 | 38.30 | 38.70 | 37.65 | 38.07 | 38.07 | 104,100 |
Nov 3, 2023 | 38.44 | 38.50 | 37.55 | 38.22 | 38.22 | 108,300 |
Nov 2, 2023 | 38.00 | 38.11 | 37.30 | 37.95 | 37.95 | 84,400 |
Nov 1, 2023 | 38.04 | 38.25 | 37.01 | 37.52 | 37.52 | 95,900 |
Oct 31, 2023 | 38.06 | 38.08 | 37.40 | 38.01 | 38.01 | 78,000 |
Oct 30, 2023 | 37.10 | 37.80 | 37.08 | 37.72 | 37.72 | 64,200 |
Oct 27, 2023 | 36.90 | 37.50 | 36.26 | 36.87 | 36.87 | 53,500 |
Oct 26, 2023 | 37.00 | 37.32 | 36.79 | 37.09 | 37.09 | 70,100 |
Oct 25, 2023 | 36.99 | 37.70 | 36.89 | 36.91 | 36.91 | 60,900 |
Oct 24, 2023 | 36.53 | 37.33 | 36.49 | 37.12 | 37.12 | 114,300 |
Oct 23, 2023 | 37.55 | 37.60 | 36.19 | 36.31 | 36.31 | 99,600 |
Oct 20, 2023 | 37.36 | 37.47 | 36.61 | 37.40 | 37.40 | 325,600 |
Oct 19, 2023 | 37.24 | 37.41 | 36.56 | 37.20 | 37.20 | 99,400 |
Oct 18, 2023 | 37.99 | 37.99 | 37.11 | 37.51 | 37.51 | 61,800 |
Oct 17, 2023 | 37.48 | 38.47 | 37.47 | 38.12 | 38.12 | 87,700 |
Oct 16, 2023 | 36.38 | 37.71 | 36.00 | 37.51 | 37.51 | 125,800 |
Oct 13, 2023 | 37.09 | 37.18 | 35.90 | 35.94 | 35.94 | 69,600 |
Oct 12, 2023 | 38.46 | 38.46 | 36.61 | 36.72 | 36.72 | 62,100 |
Oct 11, 2023 | 38.71 | 38.82 | 38.17 | 38.30 | 38.30 | 58,000 |
Oct 10, 2023 | 38.31 | 39.24 | 38.31 | 38.91 | 38.91 | 52,800 |
Oct 9, 2023 | 38.11 | 38.43 | 37.88 | 38.16 | 38.16 | 44,600 |
Oct 6, 2023 | 38.45 | 38.76 | 37.91 | 37.97 | 37.97 | 35,300 |
Oct 5, 2023 | 37.89 | 38.63 | 37.56 | 38.26 | 38.26 | 94,700 |
Oct 4, 2023 | 39.51 | 39.51 | 38.00 | 38.49 | 38.49 | 85,300 |
Oct 3, 2023 | 39.70 | 39.89 | 39.15 | 39.54 | 39.54 | 48,300 |
Oct 2, 2023 | 40.79 | 40.79 | 39.52 | 39.87 | 39.87 | 86,800 |
Sep 29, 2023 | 40.98 | 41.08 | 39.51 | 40.72 | 40.72 | 131,100 |
Sep 28, 2023 | 40.39 | 40.77 | 39.88 | 40.71 | 40.71 | 96,100 |
Sep 27, 2023 | 39.66 | 40.73 | 39.66 | 40.50 | 40.50 | 45,500 |
Sep 26, 2023 | 39.84 | 40.39 | 39.38 | 39.58 | 39.58 | 96,400 |
Sep 25, 2023 | 39.31 | 39.98 | 39.00 | 39.85 | 39.85 | 57,500 |
Sep 22, 2023 | 39.58 | 39.72 | 39.08 | 39.53 | 39.53 | 68,200 |
Sep 21, 2023 | 38.99 | 39.58 | 38.70 | 39.37 | 39.37 | 65,600 |
Sep 20, 2023 | 39.65 | 40.22 | 39.14 | 39.14 | 39.14 | 65,800 |
Sep 19, 2023 | 39.71 | 39.78 | 38.93 | 39.40 | 39.40 | 80,200 |
Sep 18, 2023 | 39.50 | 40.24 | 39.50 | 39.81 | 39.81 | 57,100 |
Sep 15, 2023 | 40.31 | 40.35 | 39.06 | 39.19 | 39.19 | 577,100 |
Sep 14, 2023 | 39.94 | 40.55 | 39.77 | 40.50 | 40.50 | 51,300 |
Sep 13, 2023 | 39.58 | 39.67 | 39.12 | 39.65 | 39.65 | 51,900 |
Sep 12, 2023 | 40.12 | 40.42 | 39.62 | 39.75 | 39.75 | 48,200 |
Sep 11, 2023 | 39.58 | 40.52 | 39.43 | 40.15 | 40.15 | 53,200 |
Sep 8, 2023 | 39.30 | 39.90 | 39.22 | 39.51 | 39.51 | 37,200 |
Sep 7, 2023 | 38.35 | 39.15 | 38.03 | 38.99 | 38.99 | 76,400 |
Sep 6, 2023 | 38.99 | 38.99 | 38.25 | 38.31 | 38.31 | 38,900 |
Sep 5, 2023 | 39.19 | 39.56 | 37.88 | 38.83 | 38.83 | 72,300 |
Sep 1, 2023 | 39.79 | 40.39 | 39.30 | 39.44 | 39.44 | 62,900 |
Aug 31, 2023 | 38.65 | 39.79 | 38.18 | 39.49 | 39.49 | 128,900 |
Aug 30, 2023 | 38.46 | 39.38 | 35.73 | 38.83 | 38.83 | 137,900 |
Aug 29, 2023 | 40.53 | 41.63 | 40.23 | 41.34 | 41.34 | 89,900 |
Aug 28, 2023 | 40.14 | 40.73 | 39.56 | 40.56 | 40.56 | 84,700 |
Aug 25, 2023 | 36.68 | 40.05 | 36.67 | 39.94 | 39.94 | 127,400 |
Aug 24, 2023 | 35.62 | 36.14 | 34.94 | 36.13 | 36.13 | 82,400 |
Aug 23, 2023 | 36.04 | 36.08 | 35.51 | 35.87 | 35.87 | 42,100 |
Aug 22, 2023 | 36.70 | 37.03 | 36.01 | 36.18 | 36.18 | 45,000 |
Aug 21, 2023 | 36.79 | 37.09 | 36.60 | 36.68 | 36.68 | 36,000 |
Aug 18, 2023 | 36.10 | 36.96 | 36.10 | 36.90 | 36.90 | 96,300 |
Aug 17, 2023 | 36.95 | 37.23 | 36.15 | 36.35 | 36.35 | 34,900 |
Aug 16, 2023 | 37.08 | 37.56 | 36.88 | 36.88 | 36.88 | 33,100 |
Aug 15, 2023 | 37.35 | 37.47 | 36.89 | 36.95 | 36.95 | 57,400 |
Aug 14, 2023 | 37.24 | 37.61 | 36.71 | 37.56 | 37.56 | 46,500 |
Aug 11, 2023 | 37.82 | 37.99 | 37.30 | 37.44 | 37.44 | 43,700 |
Aug 10, 2023 | 37.88 | 38.16 | 37.38 | 37.96 | 37.96 | 43,400 |
Aug 9, 2023 | 37.77 | 38.44 | 37.66 | 37.89 | 37.89 | 38,000 |
Aug 8, 2023 | 36.87 | 37.81 | 36.72 | 37.78 | 37.78 | 42,200 |
Aug 7, 2023 | 36.51 | 37.47 | 36.39 | 37.35 | 37.35 | 35,800 |
Aug 4, 2023 | 37.14 | 37.39 | 36.42 | 36.43 | 36.43 | 65,300 |
Aug 3, 2023 | 36.76 | 37.45 | 36.63 | 37.15 | 37.15 | 32,700 |
Aug 2, 2023 | 36.91 | 37.03 | 36.14 | 36.82 | 36.82 | 69,800 |
Aug 1, 2023 | 36.90 | 37.30 | 36.50 | 37.20 | 37.20 | 69,500 |
Jul 31, 2023 | 36.51 | 37.10 | 36.51 | 37.02 | 37.02 | 56,900 |
Jul 28, 2023 | 36.06 | 36.58 | 35.98 | 36.45 | 36.45 | 34,100 |
Jul 27, 2023 | 36.49 | 36.63 | 35.81 | 35.99 | 35.99 | 43,400 |
Jul 26, 2023 | 36.26 | 36.55 | 36.23 | 36.43 | 36.43 | 30,600 |
Jul 25, 2023 | 35.99 | 36.41 | 35.98 | 36.27 | 36.27 | 44,600 |
Jul 24, 2023 | 35.82 | 36.56 | 35.82 | 36.08 | 36.08 | 43,000 |
Jul 21, 2023 | 36.12 | 36.12 | 35.32 | 35.76 | 35.76 | 170,500 |
Jul 20, 2023 | 36.02 | 36.02 | 35.07 | 35.81 | 35.81 | 55,000 |
Jul 19, 2023 | 35.67 | 35.99 | 35.48 | 35.88 | 35.88 | 46,700 |
Jul 18, 2023 | 34.99 | 35.79 | 34.99 | 35.65 | 35.65 | 42,200 |
Jul 17, 2023 | 34.98 | 35.30 | 34.84 | 34.93 | 34.93 | 47,700 |
Jul 14, 2023 | 35.00 | 35.15 | 34.62 | 35.01 | 35.01 | 39,200 |
Jul 13, 2023 | 34.92 | 35.49 | 34.92 | 35.04 | 35.04 | 44,600 |
Jul 12, 2023 | 35.76 | 35.76 | 34.83 | 35.10 | 35.10 | 78,400 |
Jul 11, 2023 | 35.42 | 35.42 | 34.94 | 35.29 | 35.29 | 29,000 |
Jul 10, 2023 | 34.98 | 35.32 | 34.91 | 35.25 | 35.25 | 35,100 |
Jul 7, 2023 | 34.43 | 35.45 | 34.43 | 35.09 | 35.09 | 74,400 |
Jul 6, 2023 | 34.16 | 34.46 | 33.85 | 34.38 | 34.38 | 45,500 |
Jul 5, 2023 | 34.81 | 34.81 | 34.04 | 34.37 | 34.37 | 71,900 |
Jul 3, 2023 | 34.70 | 35.17 | 34.42 | 34.86 | 34.86 | 20,200 |
Jun 30, 2023 | 34.58 | 35.12 | 34.39 | 34.81 | 34.81 | 55,000 |
Jun 29, 2023 | 33.57 | 34.50 | 33.57 | 34.43 | 34.43 | 44,500 |
Jun 28, 2023 | 33.42 | 33.96 | 33.33 | 33.55 | 33.55 | 39,800 |
Jun 27, 2023 | 33.25 | 33.59 | 32.91 | 33.36 | 33.36 | 58,800 |
Jun 26, 2023 | 33.00 | 33.66 | 32.99 | 33.16 | 33.16 | 43,200 |
Jun 23, 2023 | 32.58 | 32.97 | 32.58 | 32.93 | 32.93 | 275,300 |
Jun 22, 2023 | 33.02 | 33.02 | 32.43 | 32.96 | 32.96 | 61,200 |
Jun 21, 2023 | 33.49 | 33.70 | 33.02 | 33.04 | 33.04 | 71,800 |
Jun 20, 2023 | 34.02 | 34.25 | 33.54 | 33.57 | 33.57 | 68,400 |
Jun 16, 2023 | 34.99 | 34.99 | 33.42 | 33.82 | 33.82 | 540,400 |
Jun 15, 2023 | 34.47 | 34.92 | 34.35 | 34.69 | 34.69 | 77,400 |
Jun 14, 2023 | 34.52 | 34.74 | 34.21 | 34.42 | 34.42 | 73,600 |
Jun 13, 2023 | 33.91 | 34.51 | 33.82 | 34.32 | 34.32 | 84,700 |
Jun 12, 2023 | 33.80 | 34.03 | 33.07 | 33.69 | 33.69 | 85,300 |
Jun 9, 2023 | 34.18 | 34.18 | 33.36 | 34.03 | 34.03 | 79,800 |
Jun 8, 2023 | 35.01 | 35.12 | 33.79 | 34.33 | 34.33 | 88,500 |
Jun 7, 2023 | 34.73 | 35.37 | 34.62 | 35.11 | 35.11 | 74,000 |
Jun 6, 2023 | 33.68 | 34.95 | 33.66 | 34.46 | 34.46 | 80,000 |
Jun 5, 2023 | 34.01 | 34.08 | 32.88 | 33.94 | 33.94 | 71,800 |
Jun 2, 2023 | 33.59 | 34.37 | 33.21 | 34.33 | 34.33 | 78,300 |
Jun 1, 2023 | 33.02 | 33.49 | 32.56 | 33.05 | 33.05 | 71,400 |
May 31, 2023 | 34.67 | 34.73 | 31.96 | 32.94 | 32.94 | 98,300 |
May 30, 2023 | 34.75 | 35.21 | 34.75 | 34.95 | 34.95 | 83,600 |
May 26, 2023 | 34.87 | 35.50 | 34.61 | 34.96 | 34.96 | 72,200 |
May 25, 2023 | 33.27 | 35.60 | 33.03 | 35.22 | 35.22 | 180,700 |
May 24, 2023 | 31.37 | 31.37 | 30.64 | 31.32 | 31.32 | 68,300 |
May 23, 2023 | 31.12 | 31.55 | 31.02 | 31.22 | 31.22 | 59,700 |
May 22, 2023 | 30.09 | 31.42 | 30.09 | 31.11 | 31.11 | 60,400 |
May 19, 2023 | 30.31 | 30.49 | 29.91 | 30.12 | 30.12 | 50,100 |
May 18, 2023 | 29.48 | 30.05 | 29.30 | 29.99 | 29.99 | 58,600 |
May 17, 2023 | 28.65 | 29.55 | 28.42 | 29.48 | 29.48 | 68,800 |
May 16, 2023 | 29.11 | 29.11 | 28.39 | 28.39 | 28.39 | 44,900 |
May 15, 2023 | 28.94 | 29.27 | 28.74 | 29.03 | 29.03 | 40,300 |
Related Tickers
GPRE Green Plains Inc.
20.24
+2.33%
VHI Valhi, Inc.
16.93
+3.23%
MEOH Methanex Corporation
53.27
+0.83%
WLKP Westlake Chemical Partners LP
22.22
+0.14%
TROX Tronox Holdings plc
19.24
+0.16%
FGPHF First Graphene Limited
0.0500
+14.29%
ASIX AdvanSix Inc.
25.04
0.00%
LXU LSB Industries, Inc.
9.12
-0.22%
HUN Huntsman Corporation
25.22
+1.98%
KURRY Kuraray Co., Ltd.
32.48
0.00%