Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 03, 2023	29.91	30.28	29.64	30.10	4,966	-0.86(-2.76%)
Mar 31, 2023	30.46	30.96	30.46	30.96	5,400	+1.60(+5.45%)
Mar 30, 2023	29.20	29.73	29.01	29.36	9,933	+1.21(+4.31%)
Mar 29, 2023	27.87	28.27	27.87	28.15	6,021	+1.94(+7.42%)
Mar 28, 2023	26.40	26.40	25.88	26.20	607	+0.32(+1.23%)
Mar 27, 2023	25.88	25.88	25.88	25.88	44	+0.22(+0.87%)
Mar 24, 2023	25.66	25.84	24.60	25.66	12,495	-1.07(-4.01%)
Mar 23, 2023	28.00	28.11	26.39	26.73	2,351	-0.53(-1.96%)
Mar 22, 2023	29.33	29.33	27.27	27.27	1,576	-2.07(-7.05%)
Mar 21, 2023	28.73	29.70	28.73	29.34	6,760	+2.41(+8.94%)
Mar 20, 2023	27.00	27.00	26.92	26.93	1,499	+0.46(+1.74%)
Mar 17, 2023	25.89	26.47	25.88	26.47	3,119	-1.34(-4.82%)
Mar 16, 2023	25.95	27.88	25.95	27.81	1,188	+1.79(+6.87%)
Mar 15, 2023	26.00	26.09	25.11	26.02	7,692	-2.33(-8.22%)
Mar 14, 2023	30.09	30.09	28.35	28.35	1,723	+0.31(+1.11%)
Mar 13, 2023	29.31	29.31	28.04	28.04	3,170	-2.41(-7.92%)
Mar 10, 2023	30.17	30.59	30.10	30.45	3,139	-2.49(-7.55%)
Mar 09, 2023	37.10	37.60	32.88	32.94	5,829	-4.73(-12.55%)
Mar 08, 2023	37.50	37.73	37.08	37.67	3,655	-0.20(-0.54%)
Mar 07, 2023	38.60	39.44	37.86	37.87	4,585	-0.72(-1.87%)
Mar 06, 2023	39.49	40.76	38.48	38.59	5,824	-0.60(-1.54%)
Mar 03, 2023	37.77	39.19	37.77	39.19	3,104	+2.16(+5.83%)
Mar 02, 2023	35.50	37.22	35.30	37.03	2,202	+1.04(+2.89%)
Mar 01, 2023	35.99	35.99	35.99	35.99	373	-0.08(-0.21%)
Feb 28, 2023	36.07	36.07	36.07	36.07	93	-0.02(-0.07%)
Feb 27, 2023	36.27	36.80	36.05	36.09	1,633	+0.79(+2.24%)
Feb 24, 2023	35.00	35.35	34.50	35.30	3,423	-1.69(-4.57%)
Feb 23, 2023	35.65	36.99	35.65	36.99	1,243	+0.03(+0.08%)
Feb 22, 2023	36.96	36.96	36.96	36.96	483	-0.05(-0.13%)
Feb 21, 2023	37.50	37.50	36.67	37.01	6,032	-2.95(-7.39%)
Feb 17, 2023	39.96	39.96	39.96	39.96	479	-2.09(-4.96%)
Feb 16, 2023	43.02	43.95	42.05	42.05	3,073	-2.08(-4.72%)
Feb 15, 2023	42.39	44.24	42.39	44.14	4,442	+2.63(+6.35%)
Feb 14, 2023	37.52	41.50	37.51	41.50	2,933	+2.68(+6.89%)
Feb 13, 2023	37.52	38.83	37.52	38.83	1,157	+1.89(+5.13%)
Feb 10, 2023	39.25	39.25	36.50	36.93	3,957	-4.66(-11.20%)
Feb 09, 2023	45.50	45.50	41.20	41.59	6,108	-1.27(-2.97%)
Feb 08, 2023	45.17	45.17	42.38	42.87	4,263	-0.96(-2.18%)
Feb 07, 2023	41.26	44.01	41.26	43.82	1,213	+2.38(+5.75%)
Feb 06, 2023	41.07	41.44	40.34	41.44	2,593	-0.37(-0.88%)
Feb 03, 2023	43.00	43.45	41.61	41.81	2,758	-0.98(-2.29%)
Feb 02, 2023	42.37	44.08	42.37	42.79	4,621	+2.91(+7.29%)
Feb 01, 2023	36.88	40.41	36.75	39.88	2,841	+2.38(+6.34%)
Jan 31, 2023	37.50	37.50	37.50	37.50	177	+1.87(+5.26%)
Jan 30, 2023	37.32	38.06	35.63	35.63	2,199	-2.67(-6.98%)
Jan 27, 2023	37.77	39.05	37.49	38.30	4,236	+1.09(+2.93%)
Jan 26, 2023	36.38	37.21	36.08	37.21	863	+0.83(+2.27%)
Jan 25, 2023	33.50	36.39	33.50	36.39	2,489	+0.94(+2.67%)
Jan 24, 2023	35.38	36.42	35.03	35.44	1,786	-0.36(-1.01%)
Jan 23, 2023	34.40	35.97	34.40	35.80	2,534	+1.51(+4.42%)
Jan 20, 2023	32.93	34.29	32.85	34.29	3,437	+2.74(+8.68%)
Jan 19, 2023	30.55	31.55	30.26	31.55	2,708	-0.62(-1.94%)
Jan 18, 2023	35.12	35.12	32.17	32.17	4,271	-1.60(-4.74%)
Jan 17, 2023	32.76	33.88	32.76	33.78	3,384	+0.42(+1.26%)
Jan 13, 2023	32.37	33.35	32.36	33.35	2,102	+0.98(+3.04%)
Jan 12, 2023	29.74	32.37	29.74	32.37	3,821	+3.15(+10.78%)
Jan 11, 2023	28.74	29.58	28.43	29.22	3,916	+1.51(+5.44%)
Jan 10, 2023	25.86	27.71	25.86	27.71	340	+1.50(+5.73%)
Jan 09, 2023	26.15	26.91	26.15	26.21	2,433	+1.29(+5.20%)
Jan 06, 2023	23.97	25.00	23.91	24.92	6,657	+1.62(+6.94%)
Jan 05, 2023	22.27	23.30	22.27	23.30	3,393	+0.36(+1.56%)
Jan 04, 2023	21.65	22.94	21.65	22.94	4,107	+2.62(+12.91%)
Jan 03, 2023	21.24	21.24	20.32	20.32	1,199	+0.16(+0.81%)
Dec 30, 2022	19.99	20.21	19.99	20.15	440	+0.08(+0.40%)
Dec 29, 2022	19.22	20.07	19.22	20.07	6,291	+1.59(+8.61%)
Dec 28, 2022	19.21	19.21	18.48	18.48	2,466	-1.14(-5.80%)
Dec 27, 2022	19.62	19.62	19.62	19.62	162	-0.72(-3.53%)
Dec 23, 2022	19.24	20.34	19.24	20.34	758	+0.59(+2.97%)
Dec 22, 2022	19.95	19.95	18.68	19.75	6,965	-1.73(-8.07%)
Dec 21, 2022	21.24	22.13	21.24	21.49	2,482	+0.52(+2.48%)
Dec 20, 2022	20.61	21.00	20.61	20.96	924	+0.35(+1.72%)
Dec 19, 2022	21.90	21.90	20.61	20.61	1,944	-2.26(-9.88%)
Dec 16, 2022	22.85	22.87	22.43	22.87	579	-0.92(-3.86%)
Dec 15, 2022	23.80	23.81	23.47	23.79	3,774	-2.30(-8.81%)
Dec 14, 2022	26.09	26.71	26.09	26.09	741	-0.31(-1.19%)
Dec 13, 2022	28.53	28.53	26.04	26.40	2,986	-0.99(-3.60%)
Dec 12, 2022	27.18	27.39	27.18	27.39	1,195	+1.45(+5.61%)
Dec 09, 2022	25.94	25.94	25.94	25.94	104	+0.01(+0.04%)
Dec 08, 2022	25.72	25.92	25.72	25.92	282	+0.73(+2.89%)
Dec 07, 2022	25.56	25.56	24.92	25.20	2,904	-2.00(-7.37%)
Dec 06, 2022	28.50	28.50	26.53	27.20	1,685	-1.78(-6.15%)
Dec 05, 2022	30.95	30.95	28.98	28.98	175	-1.82(-5.90%)
Dec 02, 2022	30.80	30.80	30.80	30.80	100	+0.11(+0.35%)
Dec 01, 2022	30.55	30.69	30.55	30.69	297	-0.23(-0.75%)
Nov 30, 2022	28.07	30.92	28.07	30.92	5,772	+2.42(+8.51%)
Nov 29, 2022	28.42	28.50	28.42	28.50	167	+1.11(+4.06%)
Nov 28, 2022	28.05	28.05	27.33	27.38	1,483	-2.07(-7.04%)
Nov 25, 2022	29.46	29.46	29.46	29.46	100	+0.31(+1.06%)
Nov 23, 2022	29.31	29.32	28.42	29.15	1,752	+1.00(+3.56%)
Nov 22, 2022	27.35	28.15	27.35	28.15	479	+0.36(+1.31%)
Nov 21, 2022	27.41	27.78	27.41	27.78	609	-0.24(-0.85%)
Nov 18, 2022	27.61	28.08	27.61	28.02	1,211	+0.14(+0.51%)
Nov 17, 2022	28.09	28.09	27.56	27.88	2,521	-2.05(-6.84%)
Nov 16, 2022	30.10	30.31	29.87	29.93	3,116	-2.95(-8.97%)
Nov 15, 2022	34.00	34.00	32.88	32.88	3,074	+1.93(+6.22%)
Nov 14, 2022	31.21	31.21	30.95	30.95	511	-0.83(-2.61%)
Nov 11, 2022	31.77	32.39	31.73	31.78	2,454	+2.88(+9.97%)
Nov 10, 2022	28.77	28.90	28.77	28.90	2,333	+4.83(+20.06%)
Nov 09, 2022	25.10	25.10	24.07	24.07	1,011	-3.21(-11.76%)
Nov 08, 2022	28.31	28.31	27.28	27.28	2,866	+0.12(+0.44%)
Nov 07, 2022	27.50	27.50	27.16	27.16	766	-0.19(-0.69%)
Nov 04, 2022	27.35	27.35	27.35	27.35	123	+1.48(+5.71%)
Nov 03, 2022	24.15	26.52	24.15	25.87	2,372	-0.44(-1.66%)
Nov 02, 2022	27.72		26.31	26.31	5,822	-4.01(-13.23%)
Nov 01, 2022	31.99	32.06	30.32	30.32	9,142	+1.05(+3.57%)
Oct 31, 2022	29.99	29.99	29.27	29.27	754	-0.37(-1.23%)
Oct 28, 2022	28.42	29.69	28.32	29.64	2,216	+1.53(+5.45%)
Oct 27, 2022	29.62	29.62	28.11	28.11	4,195	-0.37(-1.29%)
Oct 26, 2022	28.27	30.35	28.27	28.48	1,531	-0.22(-0.75%)
Oct 25, 2022	28.85	28.85	28.68	28.69	1,948	+1.90(+7.09%)
Oct 24, 2022				26.79	603	+0.25(+0.95%)
Oct 21, 2022	25.97	26.54	25.91	26.54	3,563	+2.11(+8.62%)
Oct 20, 2022	25.00	25.00	24.43	24.43	699	+0.20(+0.83%)
Oct 19, 2022	25.27	25.32	24.23	24.23	2,340	-0.48(-1.93%)
Oct 18, 2022	25.00	25.25	23.89	24.71	3,775	+2.00(+8.81%)
Oct 17, 2022	22.51	22.94	22.51	22.71	3,411	+1.96(+9.46%)
Oct 14, 2022	21.04	21.04	20.75	20.75	1,064	-0.88(-4.05%)
Oct 13, 2022	19.41	22.09	19.41	21.62	11,020	+0.44(+2.07%)
Oct 12, 2022	19.49	21.28	19.49	21.18	2,715	+1.72(+8.85%)
Oct 11, 2022	19.70	20.58	18.09	19.46	17,187	-1.59(-7.55%)
Oct 10, 2022	22.07	22.07	20.29	21.05	11,636	-1.23(-5.53%)
Oct 07, 2022	21.79	22.28	21.66	22.28	3,012	-2.14(-8.77%)
Oct 06, 2022	24.06	24.42	24.06	24.42	735	-0.40(-1.61%)
Oct 05, 2022	24.33	24.96	23.20	24.82	2,175	-0.26(-1.05%)
Oct 04, 2022	23.59	25.10	23.59	25.08	5,004	+4.63(+22.66%)
Oct 03, 2022	20.79	20.98	19.59	20.45	4,825	+0.63(+3.16%)
Sep 30, 2022	21.45	21.59	19.82	19.82	6,634	-2.29(-10.36%)
Sep 29, 2022	22.77	22.80	21.93	22.11	18,432	-2.85(-11.42%)
Sep 28, 2022	23.18	25.00	23.18	24.96	3,527	+2.51(+11.17%)
Sep 27, 2022	23.47	24.05	21.75	22.45	9,831	+0.86(+3.96%)
Sep 26, 2022	22.49	22.49	21.60	21.60	4,930	-0.41(-1.87%)
Sep 23, 2022	21.40	22.01	21.07	22.01	3,483	-2.37(-9.73%)
Sep 22, 2022	27.63	27.63	24.38	24.38	2,962	-3.96(-13.96%)
Sep 21, 2022	30.98	31.93	28.34	28.34	13,613	-4.09(-12.60%)
Sep 20, 2022	32.81	32.81	32.42	32.42	487	-0.90(-2.71%)
Sep 19, 2022	33.33	33.74	33.32	33.32	3,704	+1.03(+3.18%)
Sep 16, 2022	33.08	33.08	32.00	32.30	1,604	-3.67(-10.21%)
Sep 15, 2022	37.34	38.15	35.97	35.97	1,486	+0.67(+1.90%)
Sep 14, 2022	32.25	35.30	32.25	35.30	3,650	+2.19(+6.61%)
Sep 13, 2022	34.07	34.07	32.75	33.11	11,259	-4.37(-11.67%)
Sep 12, 2022	38.10	38.10	36.85	37.49	1,178	+1.47(+4.09%)
Sep 09, 2022	34.77	36.07	34.75	36.01	1,926	+3.00(+9.08%)
Sep 08, 2022	30.67	33.02	30.67	33.02	2,738	+1.48(+4.68%)
Sep 07, 2022	29.22	31.54	29.22	31.54	1,722	+2.96(+10.36%)
Sep 06, 2022	27.13	28.58	27.13	28.58	1,077	-0.24(-0.84%)
Sep 02, 2022	29.20	29.20	28.82	28.82	1,174	-0.05(-0.17%)

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