Date	Open	High	Low	Close	Volume	Change (%)
Sep 19, 2024	17.66	18.02	17.42	17.78	18,978	+1.19(+7.17%)
Sep 18, 2024	17.18	17.71	16.48	16.59	16,010	-1.04(-5.93%)
Sep 17, 2024	17.76	18.42	17.63	17.63	10,670	+0.43(+2.48%)
Sep 16, 2024	16.88	17.21	16.74	17.21	9,126	-0.08(-0.47%)
Sep 13, 2024	17.10	17.40	16.83	17.29	12,128	+0.87(+5.32%)
Sep 12, 2024	16.34	16.64	16.13	16.42	6,067	-0.43(-2.56%)
Sep 11, 2024	15.89	16.99	15.70	16.85	12,047	+0.90(+5.64%)
Sep 10, 2024	15.59	15.95	15.59	15.95	2,464	+0.31(+2.01%)
Sep 09, 2024	15.22	15.93	15.21	15.63	24,226	+0.46(+3.07%)
Sep 06, 2024	16.21	16.34	15.17	15.17	25,444	-0.97(-6.01%)
Sep 05, 2024	16.26	16.48	15.80	16.14	85,394	+0.32(+2.02%)
Sep 04, 2024	16.20	16.32	15.58	15.82	18,909	-0.38(-2.38%)
Sep 03, 2024	17.17	17.36	16.10	16.20	16,297	-0.82(-4.82%)
Aug 30, 2024	17.05	17.05	16.61	17.03	5,363	+0.57(+3.47%)
Aug 29, 2024	15.59	16.98	15.59	16.45	31,087	+1.26(+8.32%)
Aug 28, 2024	16.05	16.05	14.96	15.19	22,838	-1.87(-10.98%)
Aug 27, 2024	17.13	17.28	16.68	17.07	7,854	+0.05(+0.26%)
Aug 26, 2024	17.00	17.36	16.87	17.02	18,696	-0.01(-0.06%)
Aug 23, 2024	16.29	17.15	16.29	17.03	117,442	+1.54(+9.91%)
Aug 22, 2024	15.93	15.95	15.49	15.49	5,113	-0.35(-2.19%)
Aug 21, 2024	15.16	15.84	15.06	15.84	6,336	+0.83(+5.50%)
Aug 20, 2024	15.27	15.27	14.69	15.02	9,568	-0.43(-2.80%)
Aug 19, 2024	15.14	15.49	15.14	15.45	9,262	+0.57(+3.86%)
Aug 16, 2024	14.43	15.21	14.43	14.88	13,161	+0.52(+3.65%)
Aug 15, 2024	14.19	14.55	14.09	14.35	14,142	+0.84(+6.23%)
Aug 14, 2024	13.50	13.65	13.32	13.51	21,065	-0.74(-5.19%)
Aug 13, 2024	13.48	14.25	13.48	14.25	12,488	+0.89(+6.66%)
Aug 12, 2024	14.12	14.12	13.32	13.36	27,482	-0.63(-4.52%)
Aug 09, 2024	14.44	14.59	13.68	13.99	9,126	-0.48(-3.31%)
Aug 08, 2024	13.95	14.70	13.89	14.47	5,886	+1.20(+9.04%)
Aug 07, 2024	14.72	14.75	13.20	13.27	16,575	-1.43(-9.72%)
Aug 06, 2024	15.00	15.00	14.51	14.70	6,442	-0.01(-0.05%)
Aug 05, 2024	13.67	15.07	13.33	14.71	18,002	-1.00(-6.39%)
Aug 02, 2024	15.74	16.00	15.46	15.71	16,876	-0.99(-5.92%)
Aug 01, 2024	17.99	18.00	16.30	16.70	14,012	-2.51(-13.05%)
Jul 31, 2024	19.45	19.64	19.21	19.21	1,606	+0.85(+4.61%)
Jul 30, 2024	18.96	18.96	18.13	18.36	3,463	-0.70(-3.68%)
Jul 29, 2024	19.37	19.37	18.60	19.06	4,256	-0.17(-0.86%)
Jul 26, 2024	18.84	19.41	18.61	19.23	3,428	+0.63(+3.39%)
Jul 25, 2024	18.24	19.40	18.13	18.59	6,996	+0.09(+0.51%)
Jul 24, 2024	19.51	19.66	18.48	18.50	14,352	-2.22(-10.71%)
Jul 23, 2024	20.74	20.85	20.39	20.72	8,600	-0.20(-0.96%)
Jul 22, 2024	20.71	21.26	20.50	20.92	8,273	+0.85(+4.21%)
Jul 19, 2024	20.73	20.73	19.86	20.07	9,659	-1.17(-5.52%)
Jul 18, 2024	22.85	22.85	21.10	21.25	10,962	-1.26(-5.61%)
Jul 17, 2024	23.99	24.79	21.81	22.51	27,406	-2.36(-9.48%)
Jul 16, 2024	23.07	25.03	22.94	24.87	40,399	+1.88(+8.18%)
Jul 15, 2024	23.80	23.80	22.11	22.99	42,358	-0.75(-3.16%)
Jul 12, 2024	21.11	24.24	21.11	23.74	50,997	+2.90(+13.91%)
Jul 11, 2024	21.04	21.85	20.50	20.84	34,302	+1.04(+5.25%)
Jul 10, 2024	18.69	20.26	18.64	19.80	19,852	+1.19(+6.39%)
Jul 09, 2024	18.20	18.73	18.01	18.61	9,052	+0.22(+1.17%)
Jul 08, 2024	18.25	18.88	18.02	18.39	6,237	+0.26(+1.44%)
Jul 05, 2024	17.59	18.13	16.66	18.13	17,587	+0.39(+2.20%)
Jul 03, 2024	16.48	18.09	16.48	17.74	17,733	+1.54(+9.53%)
Jul 02, 2024	16.52	16.84	15.89	16.20	15,353	+0.64(+4.11%)
Jul 01, 2024	15.30	15.74	15.11	15.56	7,276	+0.70(+4.71%)
Jun 28, 2024	15.86	15.86	14.67	14.86	35,543	-1.01(-6.35%)
Jun 27, 2024	15.79	15.87	15.22	15.87	19,915	-0.25(-1.57%)
Jun 26, 2024	15.30	16.17	15.15	16.12	18,379	+1.89(+13.28%)
Jun 25, 2024	14.22	14.36	14.11	14.23	22,801	-0.13(-0.90%)
Jun 24, 2024	14.21	14.52	13.98	14.36	20,833	+0.41(+2.93%)
Jun 21, 2024	13.65	13.95	13.57	13.95	20,029	+0.15(+1.08%)
Jun 20, 2024	14.72	14.72	13.64	13.80	19,128	-0.89(-6.05%)
Jun 18, 2024	14.99	14.99	14.67	14.69	5,307	-0.53(-3.45%)
Jun 17, 2024	14.73	15.25	14.73	15.22	4,134	+0.33(+2.18%)
Jun 14, 2024	15.34	15.34	14.76	14.89	13,730	-0.57(-3.72%)
Jun 13, 2024	16.29	16.29	15.46	15.46	3,836	-0.74(-4.56%)
Jun 12, 2024	16.34	16.71	16.20	16.20	3,780	+0.22(+1.38%)
Jun 11, 2024	16.18	16.18	15.71	15.98	2,305	-0.71(-4.26%)
Jun 10, 2024	16.69	16.79	16.69	16.69	953	-0.03(-0.18%)
Jun 07, 2024	16.91	16.91	16.63	16.72	1,282	-0.30(-1.78%)
Jun 06, 2024	16.40	17.22	16.40	17.03	5,456	-0.25(-1.42%)
Jun 05, 2024	16.79	17.27	16.78	17.27	4,063	+0.69(+4.15%)
Jun 04, 2024	16.70	16.94	16.58	16.58	4,881	-0.61(-3.57%)
Jun 03, 2024	17.74	18.01	16.62	17.20	12,561	+0.21(+1.22%)
May 31, 2024	17.82	17.82	16.83	16.99	4,015	-0.46(-2.61%)
May 30, 2024	16.27	17.75	16.27	17.45	11,864	+1.20(+7.38%)
May 29, 2024	16.18	16.41	16.02	16.25	4,044	-0.46(-2.73%)
May 28, 2024	16.69	16.87	16.37	16.70	12,996	+0.34(+2.06%)
May 24, 2024	16.25	16.44	16.04	16.37	19,185	+0.52(+3.25%)
May 23, 2024	16.97	16.97	15.61	15.85	26,895	-1.81(-10.26%)
May 22, 2024	17.45	18.16	17.21	17.67	6,906	+0.23(+1.31%)
May 21, 2024	18.41	18.49	17.35	17.44	5,142	-0.16(-0.90%)
May 20, 2024	18.94	18.94	17.51	17.60	25,444	-1.27(-6.72%)
May 17, 2024	18.91	19.01	18.24	18.86	3,110	-0.08(-0.41%)
May 16, 2024	18.81	19.07	18.77	18.94	4,481	-0.17(-0.87%)
May 15, 2024	21.01	21.01	18.87	19.11	28,733	-1.25(-6.16%)
May 14, 2024	19.86	20.85	19.86	20.36	24,573	+1.50(+7.95%)
May 13, 2024	17.65	19.35	17.65	18.86	20,905	+1.53(+8.85%)
May 10, 2024	18.21	18.21	17.13	17.33	13,183	-1.33(-7.12%)
May 09, 2024	18.56	18.82	18.54	18.66	4,097	-0.49(-2.58%)
May 08, 2024	18.78	19.18	18.17	19.15	6,955	-0.44(-2.25%)
May 07, 2024	20.70	20.70	19.59	19.59	8,210	-1.47(-6.97%)
May 06, 2024	20.90	21.64	20.78	21.06	14,312	+0.66(+3.24%)
May 03, 2024	20.27	20.65	19.50	20.40	12,890	+0.64(+3.22%)
May 02, 2024	18.82	19.99	18.82	19.76	16,888	+1.82(+10.14%)
May 01, 2024	17.51	18.79	17.51	17.94	6,204	+0.63(+3.62%)
Apr 30, 2024	17.09	17.58	17.09	17.32	11,037	-0.64(-3.57%)
Apr 29, 2024	17.40	18.14	17.11	17.96	32,329	+1.36(+8.17%)
Apr 26, 2024	16.32	16.83	16.32	16.60	6,526	+1.17(+7.60%)
Apr 25, 2024	15.29	15.45	15.05	15.43	3,854	-0.39(-2.47%)
Apr 24, 2024	16.34	16.34	15.50	15.82	5,458	+0.20(+1.27%)
Apr 23, 2024	15.97	15.97	15.55	15.62	8,045	+0.50(+3.33%)
Apr 22, 2024	14.90	15.29	14.24	15.12	15,115	-0.18(-1.16%)
Apr 19, 2024	16.02	16.02	15.24	15.29	8,937	-0.87(-5.38%)
Apr 18, 2024	16.05	16.71	15.84	16.16	5,748	+0.02(+0.11%)
Apr 17, 2024	16.47	16.61	16.15	16.15	6,808	-0.00(-0.01%)
Apr 16, 2024	15.88	16.39	15.72	16.15	9,322	-0.19(-1.18%)
Apr 15, 2024	17.91	17.91	16.20	16.34	20,694	-1.55(-8.67%)
Apr 12, 2024	19.22	19.22	17.83	17.89	17,148	-1.75(-8.89%)
Apr 11, 2024	20.71	20.74	19.29	19.64	22,001	-1.52(-7.18%)
Apr 10, 2024	21.59	21.59	20.98	21.16	7,761	-1.42(-6.29%)
Apr 09, 2024	21.77	23.20	21.77	22.58	6,001	+0.94(+4.35%)
Apr 08, 2024	21.82	22.27	21.64	21.64	1,896	+0.58(+2.75%)
Apr 05, 2024	20.66	21.53	20.66	21.06	5,355	+0.15(+0.72%)
Apr 04, 2024	22.00	22.35	20.58	20.91	2,166	-0.34(-1.62%)
Apr 03, 2024	20.87	21.39	20.64	21.26	3,303	-0.16(-0.72%)
Apr 02, 2024	22.01	22.01	20.81	21.41	9,994	-1.76(-7.61%)
Apr 01, 2024	22.86	23.17	22.68	23.17	3,722	-0.06(-0.24%)
Mar 28, 2024	23.18	23.53	23.07	23.23	3,877	+0.91(+4.06%)
Mar 27, 2024	20.94	22.42	20.63	22.32	5,129	+1.40(+6.68%)
Mar 26, 2024	21.00	21.42	20.93	20.93	4,765	-0.08(-0.37%)
Mar 25, 2024	20.75	22.90	20.65	21.00	10,780	+0.26(+1.26%)
Mar 22, 2024	21.01	21.03	20.68	20.74	13,170	-1.34(-6.05%)
Mar 21, 2024	22.79	22.79	21.85	22.08	9,376	-0.32(-1.43%)
Mar 20, 2024	21.57	22.67	21.31	22.40	3,782	+0.63(+2.91%)
Mar 19, 2024	21.67	21.79	20.53	21.77	7,671	-0.15(-0.70%)
Mar 18, 2024	22.88	22.88	21.92	21.92	4,039	-0.52(-2.34%)
Mar 15, 2024	22.58	23.01	22.12	22.45	5,500	+0.27(+1.21%)
Mar 14, 2024	24.14	24.14	22.07	22.18	20,052	-2.58(-10.41%)
Mar 13, 2024	25.85	25.96	24.75	24.75	6,679	-0.87(-3.39%)
Mar 12, 2024	25.80	26.06	24.67	25.62	15,705	+0.68(+2.71%)
Mar 11, 2024	24.78	26.25	24.78	24.95	8,358	+0.34(+1.38%)
Mar 08, 2024	25.44	25.96	24.36	24.61	9,007	-0.06(-0.24%)
Mar 07, 2024	25.07	25.07	23.91	24.67	8,484	-0.08(-0.34%)
Mar 06, 2024	24.64	25.12	24.18	24.75	4,861	+0.82(+3.40%)
Mar 05, 2024	23.75	24.46	23.55	23.94	9,101	-0.81(-3.28%)
Mar 04, 2024	25.63	25.63	24.68	24.75	14,409	-2.78(-10.10%)
Mar 01, 2024	27.26	28.05	26.12	27.53	19,512	-0.60(-2.13%)
Feb 29, 2024	27.59	28.96	27.24	28.13	14,688	+1.25(+4.67%)
Feb 28, 2024	26.01	27.31	25.76	26.87	7,101	-0.54(-1.97%)
Feb 27, 2024	27.17	27.43	26.62	27.41	16,830	+1.90(+7.44%)
Feb 26, 2024	24.54	25.72	24.33	25.52	16,486	+2.15(+9.19%)
Feb 23, 2024	23.35	23.68	22.38	23.37	23,341	-1.09(-4.47%)
Feb 22, 2024	25.16	25.16	23.76	24.46	21,100	-1.70(-6.48%)
Feb 21, 2024	27.07	27.07	26.03	26.16	7,707	-0.48(-1.80%)
Feb 20, 2024	27.55	27.55	26.10	26.64	10,613	-1.86(-6.52%)
Feb 16, 2024	28.74	28.96	28.22	28.50	5,377	-0.23(-0.80%)
Feb 15, 2024	28.87	28.87	27.67	28.73	3,365	+1.00(+3.61%)
Feb 14, 2024	27.25	27.73	26.77	27.73	6,755	+2.40(+9.49%)
Feb 13, 2024	26.73	26.73	24.84	25.32	11,904	-3.28(-11.47%)
Feb 12, 2024	27.68	29.38	27.68	28.60	14,091	+0.83(+2.99%)
Feb 09, 2024	27.43	27.88	26.63	27.77	5,947	+0.89(+3.31%)
Feb 08, 2024	25.68	27.04	25.34	26.88	3,862	+1.12(+4.33%)
Feb 07, 2024	26.95	26.98	25.61	25.77	4,018	-1.40(-5.15%)
Feb 06, 2024	24.74	27.18	24.63	27.17	11,856	+3.27(+13.66%)
Feb 05, 2024	24.57	24.57	23.15	23.90	13,303	-1.79(-6.97%)
Feb 02, 2024	24.95	25.69	24.89	25.69	4,707	-0.62(-2.34%)
Feb 01, 2024	26.52	26.52	25.61	26.31	8,361	+0.61(+2.38%)
Jan 31, 2024	26.44	27.59	25.70	25.70	22,620	-1.32(-4.89%)
Jan 30, 2024	27.59	27.93	27.02	27.02	7,071	-1.36(-4.81%)
Jan 29, 2024	26.69	28.51	25.93	28.38	10,125	+2.12(+8.06%)
Jan 26, 2024	26.61	27.17	26.13	26.27	7,211	+0.24(+0.92%)
Jan 25, 2024	26.50	26.63	25.36	26.03	10,260	-1.07(-3.94%)
Jan 24, 2024	30.02	30.02	26.72	27.09	22,836	-1.46(-5.11%)
Jan 23, 2024	28.51	29.89	27.69	28.55	22,980	+1.42(+5.23%)
Jan 22, 2024	26.04	28.49	26.04	27.13	11,057	+0.81(+3.07%)
Jan 19, 2024	25.43	26.52	25.07	26.32	43,538	+0.18(+0.69%)
Jan 18, 2024	27.59	27.59	25.61	26.14	10,211	-0.69(-2.58%)
Jan 17, 2024	26.55	27.05	25.37	26.84	31,545	-1.55(-5.45%)
Jan 16, 2024	29.65	30.29	28.18	28.38	38,465	-2.61(-8.42%)
Jan 12, 2024	33.50	33.76	30.89	30.99	32,944	-2.80(-8.29%)
Jan 11, 2024	34.59	34.79	32.62	33.80	9,890	-0.75(-2.18%)
Jan 10, 2024	36.39	36.39	34.48	34.55	39,045	-1.57(-4.35%)
Jan 09, 2024	37.44	37.44	36.12	36.12	3,998	-2.21(-5.76%)
Jan 08, 2024	37.08	38.33	36.83	38.33	5,761	+0.93(+2.48%)
Jan 05, 2024	38.74	38.74	37.15	37.40	3,574	-0.99(-2.57%)
Jan 04, 2024	37.43	39.35	37.43	38.39	2,990	+0.94(+2.50%)
Jan 03, 2024	37.60	38.17	36.78	37.45	13,827	-2.44(-6.11%)
Jan 02, 2024	42.36	42.36	39.60	39.89	7,418	-4.33(-9.80%)
Dec 29, 2023	46.33	46.33	44.22	44.22	3,583	-1.39(-3.05%)
Dec 28, 2023	47.41	47.41	45.61	45.61	2,340	-0.24(-0.53%)
Dec 27, 2023	46.80	46.80	45.10	45.85	8,218	-0.18(-0.39%)
Dec 26, 2023	46.00	46.84	45.72	46.03	11,922	+2.89(+6.71%)
Dec 22, 2023	43.23	43.45	43.12	43.13	1,737	+0.52(+1.23%)
Dec 21, 2023	42.83	43.04	41.54	42.61	7,031	+1.46(+3.55%)
Dec 20, 2023	44.96	46.27	41.15	41.15	14,506	-5.17(-11.16%)
Dec 19, 2023	45.16	46.32	44.92	46.32	16,299	+2.23(+5.06%)
Dec 18, 2023	44.38	44.96	43.86	44.09	7,633	-0.29(-0.66%)
Dec 15, 2023	45.93	46.74	43.20	44.38	12,817	-1.28(-2.80%)
Dec 14, 2023	40.97	45.66	40.97	45.66	35,077	+6.76(+17.39%)
Dec 13, 2023	35.96	38.92	34.78	38.90	27,214	+2.52(+6.93%)
Dec 12, 2023	36.37	36.38	35.51	36.38	9,219	-1.73(-4.55%)
Dec 11, 2023	38.23	38.23	37.54	38.11	3,718	-0.12(-0.33%)
Dec 08, 2023	38.02	38.41	36.94	38.23	22,728	+0.31(+0.82%)
Dec 07, 2023	37.70	38.31	37.16	37.92	9,562	-0.79(-2.05%)
Dec 06, 2023	38.57	40.69	38.19	38.71	9,819	+1.46(+3.92%)
Dec 05, 2023	39.25	39.29	37.18	37.25	4,409	-2.01(-5.11%)
Dec 04, 2023	39.09	39.68	39.03	39.26	3,634	+0.25(+0.65%)
Dec 01, 2023	36.67	39.12	35.74	39.01	8,500	+1.38(+3.68%)
Nov 30, 2023	38.79	38.91	37.62	37.62	5,687	-1.50(-3.83%)
Nov 29, 2023	41.06	41.69	38.75	39.12	17,601	-0.01(-0.03%)
Nov 28, 2023	36.91	39.13	36.73	39.13	2,911	+0.60(+1.55%)
Nov 27, 2023	39.58	39.58	38.43	38.54	4,136	-1.30(-3.27%)
Nov 24, 2023	38.49	40.90	38.49	39.84	6,336	+1.77(+4.66%)
Nov 22, 2023	38.54	38.73	37.67	38.07	3,476	-0.19(-0.51%)
Nov 21, 2023	39.87	39.87	37.80	38.26	3,427	-2.98(-7.23%)
Nov 20, 2023	40.04	41.94	40.05	41.24	3,378	+1.78(+4.50%)
Nov 17, 2023	39.15	39.56	38.51	39.47	7,260	-0.71(-1.76%)
Nov 16, 2023	42.20	42.46	39.91	40.17	14,018	-4.31(-9.69%)
Nov 15, 2023	42.99	46.00	42.94	44.48	5,242	+2.67(+6.37%)
Nov 14, 2023	40.38	41.89	39.76	41.82	11,406	+4.30(+11.45%)
Nov 13, 2023	37.52	37.52	37.52	37.52	404	+2.16(+6.10%)
Nov 10, 2023	35.22	35.37	34.70	35.37	6,249	+0.55(+1.57%)
Nov 09, 2023	38.50	38.50	34.46	34.82	7,228	-3.68(-9.56%)
Nov 08, 2023	39.32	39.45	38.04	38.50	3,315	-1.26(-3.16%)
Nov 07, 2023	38.85	39.76	38.60	39.76	5,059	-0.20(-0.50%)
Nov 06, 2023	44.23	44.23	39.81	39.96	7,740	-1.65(-3.98%)
Nov 03, 2023	41.13	43.55	41.13	41.61	15,891	+2.39(+6.10%)
Nov 02, 2023	36.70	39.41	36.70	39.22	8,989	+4.36(+12.50%)

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: EVAV )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

(NY: EVAV )

Historical Prices

Sections

Services

Statesman Examiner