Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	57.50	57.83	57.20	57.20	2,303	-0.59(-1.03%)
Mar 27, 2024	56.47	57.79	56.47	57.79	743	+1.91(+3.42%)
Mar 26, 2024	56.48	56.62	55.88	55.88	1,402	+0.47(+0.84%)
Mar 25, 2024	55.48	55.48	55.42	55.42	352	-0.09(-0.16%)
Mar 22, 2024	55.24	55.66	55.24	55.50	2,158	-0.48(-0.86%)
Mar 21, 2024	55.61	56.26	55.61	55.99	5,369	+1.73(+3.19%)
Mar 20, 2024	51.92	54.26	51.92	54.26	3,865	+3.46(+6.82%)
Mar 19, 2024	50.79	50.79	50.79	50.79	105	+1.11(+2.23%)
Mar 18, 2024	49.69	49.69	49.69	49.69	256	+0.91(+1.87%)
Mar 15, 2024	49.30	49.35	48.77	48.77	3,527	-1.79(-3.54%)
Mar 14, 2024	50.43	50.74	50.00	50.56	2,763	-1.48(-2.84%)
Mar 13, 2024	52.40	53.06	52.04	52.04	1,357	+0.52(+1.00%)
Mar 12, 2024	51.09	51.52	51.09	51.52	723	-0.13(-0.25%)
Mar 11, 2024	50.84	51.65	50.84	51.65	1,117	-0.08(-0.15%)
Mar 08, 2024	52.14	52.14	51.73	51.73	516	+0.33(+0.64%)
Mar 07, 2024	51.86	51.89	51.40	51.40	2,248	+0.51(+1.00%)
Mar 06, 2024	51.29	51.29	50.89	50.89	486	+0.38(+0.75%)
Mar 05, 2024	50.47	50.62	50.04	50.51	2,852	-0.90(-1.74%)
Mar 04, 2024	52.62	52.62	51.41	51.41	2,986	-0.91(-1.74%)
Mar 01, 2024	52.00	52.32	52.00	52.32	796	+0.25(+0.49%)
Feb 29, 2024	51.94	52.07	51.33	52.07	720	+2.01(+4.02%)
Feb 28, 2024	50.28	50.28	50.05	50.05	1,011	-0.34(-0.67%)
Feb 27, 2024	50.10	50.68	49.76	50.39	2,614	+2.38(+4.96%)
Feb 26, 2024	49.08	49.35	47.99	48.01	1,522	-1.14(-2.32%)
Feb 23, 2024	49.02	49.89	49.02	49.15	1,375	-1.52(-2.99%)
Feb 22, 2024	49.78	50.67	49.78	50.67	1,429	+3.07(+6.44%)
Feb 21, 2024	46.70	47.60	46.70	47.60	322	+0.04(+0.09%)
Feb 20, 2024	47.84	47.84	47.25	47.56	679	-1.87(-3.78%)
Feb 16, 2024	50.55	51.10	49.43	49.43	3,894	-2.90(-5.54%)
Feb 15, 2024	50.89	52.48	50.55	52.33	18,829	+2.70(+5.44%)
Feb 14, 2024	48.39	49.63	48.39	49.63	812	+3.86(+8.44%)
Feb 13, 2024	45.77	45.77	45.77	45.77	440	-2.25(-4.69%)
Feb 12, 2024	48.78	48.93	48.02	48.02	466	+0.68(+1.43%)
Feb 09, 2024	48.08	48.08	46.63	47.34	2,570	-2.33(-4.70%)
Feb 08, 2024	48.27	49.69	48.25	49.67	4,146	+4.19(+9.20%)
Feb 07, 2024	45.00	45.88	44.90	45.49	3,486	+0.18(+0.40%)
Feb 06, 2024	43.84	45.31	43.24	45.31	1,282	+2.46(+5.73%)
Feb 05, 2024	42.91	43.20	42.23	42.85	1,001	-1.19(-2.71%)
Feb 02, 2024	43.09	44.28	42.30	44.04	1,574	+0.26(+0.60%)
Feb 01, 2024	43.56	43.78	42.16	43.78	556	+1.56(+3.69%)
Jan 31, 2024	43.30	43.98	42.22	42.22	5,409	-1.82(-4.13%)
Jan 30, 2024	44.22	44.37	44.04	44.04	1,966	-1.28(-2.82%)
Jan 29, 2024	43.97	45.32	43.97	45.32	1,103	+1.77(+4.08%)
Jan 26, 2024	44.00	44.00	43.55	43.55	1,414	-0.14(-0.32%)
Jan 25, 2024	42.82	43.68	42.81	43.68	6,254	+2.72(+6.64%)
Jan 24, 2024	42.00	42.00	40.94	40.96	2,170	-0.38(-0.91%)
Jan 23, 2024	42.15	42.40	41.29	41.34	673	+0.32(+0.78%)
Jan 22, 2024	41.39	41.39	40.85	41.02	1,157	-0.47(-1.12%)
Jan 19, 2024	40.24	41.49	40.24	41.49	2,723	+0.55(+1.34%)
Jan 18, 2024	38.98	40.94	38.98	40.94	765	+2.84(+7.45%)
Jan 17, 2024	38.10	38.10	38.10	38.10	227	-1.25(-3.19%)
Jan 16, 2024	38.75	39.35	38.75	39.35	566	+0.15(+0.37%)
Jan 12, 2024	41.05	41.05	39.20	39.20	3,322	-2.84(-6.75%)
Jan 11, 2024	40.51	42.04	40.51	42.04	401	+0.25(+0.60%)
Jan 10, 2024	41.06	42.30	41.06	41.79	1,634	+0.44(+1.05%)
Jan 09, 2024	41.43	41.55	41.36	41.36	1,347	-0.47(-1.12%)
Jan 08, 2024	40.40	41.91	40.10	41.83	2,410	+2.39(+6.05%)
Jan 05, 2024	39.54	40.14	39.44	39.44	2,759	+1.26(+3.31%)
Jan 04, 2024	38.70	39.10	38.18	38.18	1,670	+0.22(+0.59%)
Jan 03, 2024	38.43	39.14	37.95	37.95	2,894	-2.27(-5.65%)
Jan 02, 2024	41.78	41.78	39.87	40.23	6,155	-2.33(-5.48%)
Dec 29, 2023	42.74	42.97	42.56	42.56	14,624	-1.26(-2.87%)
Dec 28, 2023	43.78	43.81	43.78	43.81	354	+0.35(+0.82%)
Dec 27, 2023	42.87	43.46	42.81	43.46	2,489	-0.34(-0.78%)
Dec 26, 2023	43.91	43.97	43.47	43.80	6,432	-0.43(-0.97%)
Dec 22, 2023	45.10	45.10	43.56	44.23	4,317	-0.36(-0.80%)
Dec 21, 2023	43.89	44.59	43.56	44.59	5,311	+2.56(+6.08%)
Dec 20, 2023	45.22	45.22	42.03	42.03	42,940	-3.44(-7.56%)
Dec 19, 2023	44.80	45.50	44.80	45.47	3,018	+1.24(+2.80%)
Dec 18, 2023	44.76	44.76	43.96	44.23	3,835	-0.55(-1.23%)
Dec 15, 2023	45.02	45.80	44.45	44.78	7,359	-0.68(-1.50%)
Dec 14, 2023	44.10	46.00	44.10	45.46	5,285	+2.45(+5.71%)
Dec 13, 2023	40.37	43.01	40.14	43.01	2,203	+1.45(+3.50%)
Dec 12, 2023	40.78	41.61	40.69	41.56	10,818	+0.10(+0.25%)
Dec 11, 2023	40.32	41.84	40.32	41.45	6,272	+1.24(+3.08%)
Dec 08, 2023	39.27	40.23	38.80	40.21	5,096	+1.20(+3.08%)
Dec 07, 2023	38.81	39.08	38.78	39.01	6,773	+2.22(+6.04%)
Dec 06, 2023	37.15	37.78	36.70	36.79	12,184	+1.77(+5.04%)
Dec 05, 2023	35.00	35.02	34.99	35.02	1,248	-1.46(-4.00%)
Dec 04, 2023	36.75	37.12	36.34	36.48	2,587	+0.39(+1.09%)
Dec 01, 2023	33.70	36.09	33.70	36.09	6,743	+3.03(+9.16%)
Nov 30, 2023	32.53	33.06	32.51	33.06	1,217	+0.45(+1.37%)
Nov 29, 2023	33.87	33.87	32.61	32.61	931	-0.00(-0.01%)
Nov 28, 2023	33.05	33.05	32.62	32.62	1,582	-0.58(-1.76%)
Nov 27, 2023	33.34	33.34	32.98	33.20	2,924	-0.30(-0.88%)
Nov 24, 2023	33.80	33.80	33.50	33.50	235	-0.09(-0.28%)
Nov 22, 2023	34.22	34.66	33.44	33.59	13,302	+0.82(+2.50%)
Nov 21, 2023	32.55	32.94	32.54	32.77	5,619	-1.07(-3.15%)
Nov 20, 2023	33.16	34.02	33.16	33.84	1,951	+0.52(+1.58%)
Nov 17, 2023	32.80	33.31	32.80	33.31	703	+0.68(+2.09%)
Nov 16, 2023	32.84	32.84	32.13	32.63	1,402	-0.32(-0.97%)
Nov 15, 2023	32.47	33.97	32.45	32.95	13,985	+1.38(+4.37%)
Nov 14, 2023	30.68	31.61	30.68	31.57	18,695	+3.37(+11.95%)
Nov 13, 2023	27.40	28.37	27.20	28.20	12,126	+0.26(+0.91%)
Nov 10, 2023	27.21	27.94	26.80	27.94	882	+0.95(+3.52%)
Nov 09, 2023	28.03	28.16	26.99	26.99	8,863	-0.37(-1.34%)
Nov 08, 2023	27.85	27.92	27.36	27.36	1,425	+0.09(+0.32%)
Nov 07, 2023	25.88	27.27	25.88	27.27	1,392	+1.11(+4.26%)
Nov 06, 2023	26.94	26.94	25.59	26.16	3,063	-0.65(-2.44%)
Nov 03, 2023	25.79	27.02	25.79	26.81	4,590	+2.89(+12.06%)
Nov 02, 2023	23.17	23.93	23.13	23.93	9,673	+1.80(+8.14%)
Nov 01, 2023	22.37	22.46	22.12	22.12	1,646	-0.28(-1.27%)
Oct 31, 2023	22.43	22.43	22.41	22.41	3,890	+0.23(+1.04%)
Oct 30, 2023	21.39	22.18	21.39	22.18	2,606	+1.36(+6.55%)
Oct 27, 2023	21.79	21.81	20.81	20.81	3,060	-0.67(-3.12%)
Oct 26, 2023	22.45	22.45	21.06	21.49	13,451	-0.86(-3.86%)
Oct 25, 2023	23.37	23.37	22.35	22.35	954	-1.71(-7.11%)
Oct 24, 2023	24.29	24.32	23.85	24.06	19,261	+0.51(+2.17%)
Oct 23, 2023	22.27	24.21	22.00	23.55	17,422	+0.80(+3.50%)
Oct 20, 2023	23.20	23.20	22.74	22.75	7,090	-0.93(-3.93%)
Oct 19, 2023	24.77	24.90	23.59	23.68	5,561	-0.95(-3.86%)
Oct 18, 2023	25.08	25.08	24.49	24.63	3,609	-2.91(-10.57%)
Oct 17, 2023	27.46	28.11	27.36	27.54	1,821	+0.38(+1.42%)
Oct 16, 2023	26.67	27.32	26.30	27.16	16,761	+1.28(+4.97%)
Oct 13, 2023	27.74	27.99	25.64	25.87	5,402	-2.13(-7.59%)
Oct 12, 2023	29.58	29.58	27.86	28.00	3,104	-1.60(-5.41%)
Oct 11, 2023	30.23	30.23	29.27	29.60	3,672	+0.00(+0.00%)
Oct 10, 2023	29.11	30.36	29.11	29.60	8,596	+1.36(+4.83%)
Oct 09, 2023	26.68	28.41	26.45	28.24	13,580	-0.75(-2.60%)
Oct 06, 2023	27.12	29.31	27.12	28.99	4,447	+1.37(+4.95%)
Oct 05, 2023	27.38	27.68	26.96	27.62	5,406	-0.05(-0.19%)
Oct 04, 2023	26.98	27.67	26.98	27.67	3,926	+0.86(+3.20%)
Oct 03, 2023	28.63	28.63	26.82	26.82	2,012	-3.01(-10.10%)
Oct 02, 2023	29.92	29.92	29.83	29.83	796	-0.45(-1.47%)
Sep 29, 2023	31.65	31.65	29.86	30.28	4,296	-0.64(-2.08%)
Sep 28, 2023	29.74	31.10	29.70	30.92	6,573	+1.44(+4.89%)
Sep 27, 2023	29.40	29.97	28.85	29.48	2,364	+0.63(+2.17%)
Sep 26, 2023	29.53	29.53	28.85	28.85	2,459	-0.87(-2.94%)
Sep 25, 2023	29.26	29.72	29.59	29.72	4,040	-0.22(-0.74%)
Sep 22, 2023	31.25	31.25	29.95	29.95	6,628	-1.27(-4.06%)
Sep 21, 2023	32.38	32.38	31.21	31.21	3,214	-1.98(-5.95%)
Sep 20, 2023	34.87	34.95	33.19	33.19	4,225	-1.30(-3.76%)
Sep 19, 2023	34.44	34.49	34.34	34.49	1,322	-0.51(-1.47%)
Sep 18, 2023	35.70	35.70	35.00	35.00	1,934	-1.18(-3.26%)
Sep 15, 2023	36.64	36.64	36.18	36.18	673	-0.47(-1.30%)
Sep 14, 2023	36.23	36.65	35.84	36.65	8,384	+1.30(+3.69%)
Sep 13, 2023	35.80	35.80	35.16	35.35	1,179	-1.75(-4.72%)
Sep 12, 2023	37.97	38.05	37.10	37.10	2,280	-0.08(-0.22%)
Sep 11, 2023	37.42	37.49	37.18	37.18	1,297	+0.88(+2.42%)
Sep 08, 2023	35.87	36.30	35.68	36.30	1,545	+0.94(+2.66%)
Sep 07, 2023	35.55	35.55	34.79	35.36	1,777	-0.98(-2.69%)
Sep 06, 2023	36.68	36.68	36.34	36.34	332	-0.68(-1.84%)
Sep 05, 2023	37.21	37.25	36.70	37.02	7,110	-0.73(-1.93%)
Sep 01, 2023	37.75	37.75	37.75	37.75	432	-0.15(-0.39%)
Aug 31, 2023	38.33	38.33	37.90	37.90	280	-0.22(-0.58%)
Aug 30, 2023	38.34	38.34	38.12	38.12	1,634	+0.15(+0.39%)
Aug 29, 2023	37.24	37.97	37.13	37.97	1,267	+1.99(+5.53%)
Aug 28, 2023	36.13	36.13	35.83	35.98	1,277	+0.63(+1.77%)
Aug 25, 2023	35.50	35.50	35.12	35.36	1,416	-0.11(-0.31%)
Aug 24, 2023	36.23	36.23	35.47	35.47	619	-2.31(-6.11%)
Aug 23, 2023	38.07	38.07	37.77	37.77	1,776	+0.98(+2.68%)
Aug 22, 2023	36.81	36.81	36.36	36.79	1,289	+0.18(+0.50%)
Aug 21, 2023	36.61	36.61	36.61	36.61	156	-0.06(-0.17%)
Aug 18, 2023	35.58	36.71	35.58	36.67	3,764	-0.51(-1.38%)
Aug 17, 2023	38.85	38.85	37.18	37.18	1,402	-1.63(-4.20%)
Aug 16, 2023	39.92	39.92	38.81	38.81	1,778	-1.28(-3.19%)
Aug 15, 2023	41.26	41.26	40.09	40.09	785	-2.01(-4.77%)
Aug 14, 2023	40.99	42.10	40.99	42.10	1,187	+0.52(+1.26%)
Aug 11, 2023	41.62	41.88	41.57	41.57	2,683	-2.03(-4.66%)
Aug 10, 2023	43.35	43.96	43.35	43.61	1,221	+1.53(+3.64%)
Aug 09, 2023	43.98	43.98	42.05	42.07	2,434	-2.06(-4.67%)
Aug 08, 2023	44.16	44.16	44.13	44.13	560	+0.43(+0.99%)
Aug 07, 2023	42.42	43.70	42.42	43.70	2,397	+2.39(+5.79%)
Aug 04, 2023	42.00	43.04	41.31	41.31	1,431	+0.48(+1.17%)
Aug 03, 2023	40.59	41.34	40.47	40.83	7,648	-2.66(-6.12%)
Aug 02, 2023	44.42	44.88	43.49	43.49	3,130	-2.51(-5.46%)
Aug 01, 2023	44.83	46.16	44.73	46.00	5,223	-2.99(-6.10%)
Jul 31, 2023	48.52	48.99	48.52	48.99	3,900	+1.45(+3.06%)
Jul 28, 2023	47.30	47.53	47.28	47.53	750	+2.14(+4.72%)
Jul 27, 2023	47.56	47.74	45.26	45.39	4,121	-0.76(-1.65%)
Jul 26, 2023	45.88	46.15	44.97	46.15	4,295	+0.96(+2.12%)
Jul 25, 2023	44.79	45.67	44.79	45.19	5,371	-0.87(-1.88%)
Jul 24, 2023	46.78	46.78	45.95	46.06	2,599	-1.25(-2.64%)
Jul 21, 2023	46.39	47.31	46.39	47.31	559	+1.29(+2.81%)
Jul 20, 2023	46.08	46.47	45.91	46.01	1,332	-1.82(-3.80%)
Jul 19, 2023	47.96	48.00	47.51	47.83	7,742	-0.21(-0.44%)
Jul 18, 2023	47.52	48.04	46.80	48.04	2,987	+2.58(+5.67%)
Jul 17, 2023	45.40	45.66	45.40	45.46	1,784	+0.60(+1.33%)
Jul 14, 2023	45.52	45.52	44.58	44.87	6,463	-2.00(-4.26%)
Jul 13, 2023	46.89	47.49	46.86	46.86	2,332	+0.82(+1.78%)
Jul 12, 2023	48.00	48.00	46.04	46.04	4,411	-0.82(-1.75%)
Jul 11, 2023	44.89	47.06	44.89	46.86	7,631	+2.01(+4.49%)
Jul 10, 2023	44.24	44.85	43.94	44.85	9,157	+2.28(+5.35%)
Jul 07, 2023	42.68	43.32	42.57	42.57	4,705	+1.60(+3.91%)
Jul 06, 2023	41.24	41.53	39.57	40.97	15,468	-2.46(-5.67%)
Jul 05, 2023	43.70	43.70	42.83	43.43	5,457	-0.71(-1.61%)
Jul 03, 2023	42.83	44.62	42.79	44.15	8,816	+1.37(+3.19%)
Jun 30, 2023	42.77	43.12	42.47	42.78	7,124	+2.34(+5.79%)
Jun 29, 2023	41.24	41.49	40.09	40.44	3,660	-0.78(-1.89%)
Jun 28, 2023	40.56	42.03	40.56	41.22	12,794	+0.92(+2.28%)
Jun 27, 2023	38.92	40.59	38.92	40.30	6,205	+3.04(+8.15%)
Jun 26, 2023	36.46	38.30	36.46	37.26	2,193	-0.12(-0.32%)
Jun 23, 2023	36.98	37.73	36.98	37.38	1,807	-1.06(-2.77%)
Jun 22, 2023	38.71	38.79	38.44	38.44	1,493	+0.01(+0.03%)
Jun 21, 2023	37.84	38.80	37.36	38.43	2,504	-0.04(-0.11%)
Jun 20, 2023	38.14	38.47	38.14	38.47	8,842	-0.83(-2.12%)
Jun 16, 2023	40.00	40.34	39.31	39.31	2,342	-1.00(-2.48%)
Jun 15, 2023	39.35	40.38	39.15	40.31	12,020	+7.84(+24.16%)
May 08, 2023	32.46	32.46	32.46	32.46	147	+1.89(+6.19%)
May 05, 2023	29.78	30.66	29.78	30.57	4,569	+1.41(+4.84%)
May 04, 2023	30.27	30.27	29.16	29.16	1,891	-1.78(-5.75%)
May 03, 2023	31.60	31.96	30.92	30.94	6,170	-0.47(-1.51%)
May 02, 2023	31.07	31.41	31.06	31.41	1,071	+0.58(+1.88%)
May 01, 2023	30.32	31.10	30.10	30.83	6,660	+1.55(+5.30%)
Apr 28, 2023	29.20	29.28	29.19	29.28	1,027	+2.31(+8.57%)
Apr 27, 2023	26.12	26.97	25.70	26.97	2,985	+1.37(+5.34%)
Apr 26, 2023	25.94	25.94	25.60	25.60	3,076	-1.07(-4.02%)
Apr 25, 2023	27.25	27.25	26.67	26.67	1,246	-2.14(-7.42%)
Apr 24, 2023	28.46	28.81	28.46	28.81	351	-0.30(-1.02%)
Apr 21, 2023	28.00	29.11	27.99	29.11	3,641	+0.34(+1.19%)
Apr 20, 2023	29.48	29.48	28.76	28.76	317	-1.34(-4.44%)
Apr 19, 2023	30.33	30.36	30.10	30.10	2,516	+0.26(+0.89%)
Apr 18, 2023	29.84	29.84	29.84	29.84	55	+0.85(+2.93%)
Apr 17, 2023	28.98	28.98	28.98	28.98	218	+1.03(+3.67%)
Apr 14, 2023	28.50	28.50	27.96	27.96	881	-0.14(-0.49%)
Apr 13, 2023	27.70	28.23	27.70	28.10	2,079	+1.44(+5.39%)
Apr 12, 2023	27.40	27.40	26.66	26.66	1,616	-2.62(-8.96%)
Apr 11, 2023	29.05	29.64	29.05	29.28	2,161	+0.65(+2.26%)
Apr 10, 2023	27.47	28.63	27.47	28.63	285	+0.80(+2.87%)
Apr 06, 2023	27.32	27.83	27.32	27.83	185	-0.15(-0.53%)
Apr 05, 2023	28.43	28.43	27.53	27.98	3,594	-1.26(-4.30%)
Apr 04, 2023	28.68	29.26	28.68	29.24	2,094	-0.86(-2.87%)

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: FLYU )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

(NY: FLYU )

Historical Prices

Sections

Services

Statesman Examiner