Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EXK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 45.555 | 2.92 | 6.85% | 43.73 | 45.555 | 43.73 | 433 |
| Jul 15 2024 | 42.635 | 0.29 | 0.68% | 42.235 | 42.635 | 42.235 | 55 |
| Jul 12 2024 | 42.345 | 1.62 | 3.98% | 42.705 | 42.88 | 42.345 | 528 |
| Jul 11 2024 | 40.725 | -1.23 | -2.93% | 42.265 | 42.50 | 40.725 | 145 |
| Jul 10 2024 | 41.955 | 1.22 | 2.98% | 40.56 | 42.295 | 40.56 | 268 |
| Jul 09 2024 | 40.74 | -1.64 | -3.87% | 41.435 | 41.48 | 40.575 | 141 |
| Jul 08 2024 | 42.38 | 1.37 | 3.33% | 40.685 | 42.38 | 40.685 | 139 |
| Jul 05 2024 | 41.015 | 0.91 | 2.28% | 39.98 | 41.015 | 39.98 | 81 |
| Jul 04 2024 | 40.10 | 0.00 | 0.00% | 40.10 | 40.10 | 40.10 | 0.00 |
| Jul 03 2024 | 40.10 | 0.70 | 1.79% | 39.59 | 40.10 | 39.59 | 130 |
| Jul 02 2024 | 39.395 | -0.30 | -0.74% | 39.395 | 39.395 | 39.395 | 2 |
| Jul 01 2024 | 39.69 | -1.20 | -2.92% | 39.75 | 39.75 | 39.69 | 6 |
| Jun 28 2024 | 40.885 | -1.76 | -4.12% | 40.885 | 40.885 | 40.885 | 269 |
| Jun 27 2024 | 42.64 | 3.06 | 7.72% | 41.27 | 42.64 | 41.27 | 186 |
| Jun 26 2024 | 39.585 | 0.87 | 2.25% | 39.585 | 39.585 | 39.585 | 100 |
| Jun 25 2024 | 38.715 | -1.29 | -3.22% | 39.55 | 39.55 | 38.715 | 11 |
| Jun 24 2024 | 40.005 | -2.68 | -6.28% | 42.345 | 42.345 | 40.005 | 32 |
| Jun 21 2024 | 42.685 | 2.55 | 6.34% | 41.485 | 42.685 | 41.475 | 117 |
| Jun 20 2024 | 40.14 | 1.92 | 5.01% | 40.14 | 40.14 | 40.14 | 20 |
| Jun 19 2024 | 38.225 | 0.00 | 0.00% | 38.225 | 38.225 | 38.225 | 0.00 |
| Jun 18 2024 | 38.225 | -0.43 | -1.13% | 38.225 | 38.225 | 38.225 | 37 |
| Jun 17 2024 | 38.66 | -0.47 | -1.20% | 39.00 | 39.68 | 38.51 | 306 |
| Jun 14 2024 | 39.13 | 0.16 | 0.41% | 39.13 | 39.13 | 39.13 | 20 |
| Jun 13 2024 | 38.97 | -0.11 | -0.28% | 38.875 | 38.97 | 38.875 | 35 |
| Jun 12 2024 | 39.08 | -0.52 | -1.30% | 38.885 | 40.63 | 38.505 | 556 |
| Jun 11 2024 | 39.595 | 0.05 | 0.14% | 39.215 | 39.595 | 39.215 | 23 |
| Jun 10 2024 | 39.54 | -0.28 | -0.70% | 39.41 | 39.54 | 39.41 | 110 |
| Jun 07 2024 | 39.82 | -2.05 | -4.90% | 41.455 | 41.455 | 39.785 | 37 |
| Jun 06 2024 | 41.87 | -0.54 | -1.27% | 41.87 | 41.87 | 41.87 | 54 |
| Jun 05 2024 | 42.41 | 2.45 | 6.13% | 41.92 | 42.41 | 41.80 | 151 |
| Jun 04 2024 | 39.96 | -0.65 | -1.60% | 41.42 | 41.42 | 39.96 | 243 |
| Jun 03 2024 | 40.61 | -0.98 | -2.36% | 42.395 | 43.265 | 40.61 | 180 |
| May 31 2024 | 41.59 | 0.00 | 0.00% | 42.00 | 42.00 | 41.44 | 417 |
| May 30 2024 | 41.59 | 0.89 | 2.19% | 40.815 | 41.61 | 40.815 | 172 |
| May 29 2024 | 40.70 | -2.50 | -5.79% | 42.80 | 42.80 | 40.70 | 140 |
| May 28 2024 | 43.20 | -2.30 | -5.04% | 45.86 | 45.86 | 43.20 | 598 |
| May 27 2024 | 45.495 | -2.40 | -5.01% | 45.695 | 46.675 | 45.495 | 216 |
| May 24 2024 | 47.895 | 1.07 | 2.27% | 46.52 | 47.895 | 46.52 | 195 |
| May 23 2024 | 46.83 | -2.39 | -4.86% | 50.32 | 50.32 | 46.83 | 423 |
| May 22 2024 | 49.22 | -0.25 | -0.51% | 48.805 | 49.58 | 48.605 | 392 |
| May 21 2024 | 49.47 | 1.88 | 3.94% | 47.465 | 49.545 | 47.16 | 332 |
| May 20 2024 | 47.595 | 0.59 | 1.27% | 46.325 | 47.595 | 46.325 | 164 |
| May 17 2024 | 47.00 | -0.95 | -1.98% | 47.30 | 47.30 | 47.00 | 671 |
| May 16 2024 | 47.95 | -1.37 | -2.78% | 49.59 | 49.59 | 47.95 | 64 |
| May 15 2024 | 49.32 | 0.03 | 0.06% | 49.175 | 49.32 | 49.07 | 206 |
| May 14 2024 | 49.29 | -1.79 | -3.50% | 51.01 | 52.00 | 49.29 | 180 |
| May 13 2024 | 51.08 | 1.24 | 2.49% | 51.08 | 51.08 | 51.08 | 200 |
| May 10 2024 | 49.84 | -0.79 | -1.56% | 49.84 | 49.84 | 49.84 | 20 |
| May 09 2024 | 50.63 | -6.62 | -11.56% | 44.12 | 50.73 | 44.12 | 928 |
| May 08 2024 | 57.25 | 0.00 | 0.00% | 57.25 | 57.25 | 57.25 | 0.00 |
| May 07 2024 | 57.25 | -1.17 | -2.00% | 58.67 | 58.71 | 57.25 | 194 |
| May 06 2024 | 58.42 | 0.93 | 1.62% | 58.42 | 58.42 | 58.42 | 4 |
| May 03 2024 | 57.49 | 1.94 | 3.49% | 57.49 | 57.49 | 57.49 | 20 |
| May 02 2024 | 55.55 | -0.03 | -0.05% | 55.37 | 56.57 | 55.37 | 133 |
| Apr 30 2024 | 55.58 | 0.65 | 1.18% | 55.25 | 55.58 | 55.25 | 38 |
| Apr 29 2024 | 54.93 | -0.91 | -1.63% | 54.93 | 54.93 | 54.93 | 10 |
| Apr 26 2024 | 55.84 | 1.08 | 1.97% | 55.99 | 55.99 | 54.50 | 308 |
| Apr 25 2024 | 54.76 | -4.44 | -7.50% | 54.76 | 54.76 | 54.76 | 19 |
| Apr 24 2024 | 59.20 | 0.12 | 0.20% | 59.20 | 59.20 | 59.20 | 10 |
| Apr 23 2024 | 59.08 | 0.00 | 0.00% | 59.08 | 59.08 | 59.08 | 0.00 |
| Apr 22 2024 | 59.08 | 2.43 | 4.29% | 57.20 | 59.08 | 57.20 | 28 |
| Apr 19 2024 | 56.65 | -3.27 | -5.46% | 57.74 | 57.74 | 56.65 | 429 |
| Apr 18 2024 | 59.92 | 0.52 | 0.88% | 58.90 | 59.99 | 58.90 | 186 |
