Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	14.63	14.64	14.63	14.64	1,101	-0.05(-0.34%)
Nov 29, 2017	14.51	14.89	14.51	14.68	7,301	-0.20(-1.33%)
Nov 28, 2017	14.63	14.88	14.56	14.88	1,631	+0.45(+3.14%)
Nov 27, 2017	14.43	14.43	14.43	14.43	278	+0.07(+0.48%)
Nov 22, 2017		14.36	14.36	14.36	142	-0.26(-1.75%)
Nov 21, 2017	14.84	14.84	14.62	14.62	1,834	-0.15(-1.03%)
Nov 20, 2017	14.78	14.89	14.73	14.77	3,067	+0.04(+0.28%)
Nov 17, 2017	14.79	14.79	14.73	14.73	1,258	-0.03(-0.21%)
Nov 16, 2017	14.76	14.76	14.76	14.76	682	-0.09(-0.61%)
Nov 15, 2017	14.52	14.85	14.52	14.85	3,188	+0.24(+1.64%)
Nov 14, 2017	14.40	14.80	14.40	14.61	1,164	+0.01(+0.10%)
Nov 13, 2017	14.60	14.60	14.60	14.60	588	-0.09(-0.59%)
Nov 10, 2017	14.51	14.68	14.51	14.68	994	+0.20(+1.41%)
Nov 09, 2017	14.36	14.48	14.36	14.48	1,651	+0.04(+0.29%)
Nov 08, 2017	14.72	14.81	14.44	14.44	5,040	-0.11(-0.74%)
Nov 07, 2017	14.52	14.98	14.28	14.54	13,351	+0.15(+1.03%)
Nov 06, 2017	14.91	14.91	14.23	14.40	5,768	-0.41(-2.74%)
Oct 31, 2017		14.80	14.80	14.80	1,142	+0.17(+1.19%)
Oct 27, 2017		14.63	14.63	14.63	245	+0.05(+0.34%)
Oct 26, 2017	14.38	14.58	14.38	14.58	1,626	+0.41(+2.89%)
Oct 25, 2017	14.17	14.17	14.17	14.17	838	-0.25(-1.70%)
Oct 24, 2017	14.17	14.41	14.17	14.41	395	+0.00(+0.00%)
Oct 20, 2017		14.41	14.41	14.41	244	-0.15(-1.01%)
Oct 19, 2017	14.62	14.71	14.56	14.56	1,871	+0.05(+0.34%)
Oct 18, 2017	14.51	14.51	14.51	14.51	2,278	-0.35(-2.37%)
Oct 17, 2017	14.64	14.86	14.37	14.86	6,377	+0.13(+0.89%)
Oct 16, 2017	14.68	14.73	14.68	14.73	754	+0.16(+1.07%)
Oct 13, 2017	14.75	14.86	14.57	14.58	1,449	+0.20(+1.42%)
Oct 12, 2017	14.37	14.37	14.37	14.37	683	+0.23(+1.62%)
Oct 11, 2017	14.46	14.60	14.14	14.14	3,348	-0.57(-3.84%)
Oct 10, 2017	14.41	14.71	14.41	14.71	664	+0.31(+2.16%)
Oct 09, 2017	14.35	14.40	14.35	14.40	1,556	-0.34(-2.33%)
Oct 06, 2017	14.51	14.74	14.34	14.74	5,813	+0.37(+2.56%)
Oct 05, 2017	14.43	14.56	14.34	14.37	2,214	+0.01(+0.06%)
Oct 04, 2017	14.36	14.36	14.36	14.36	714	-0.16(-1.07%)
Oct 03, 2017	14.44	14.64	14.44	14.52	2,664	-0.14(-0.95%)
Oct 02, 2017	14.43	14.66	14.43	14.66	2,285	+0.23(+1.59%)
Sep 29, 2017	13.88	14.43	13.88	14.43	1,683	+0.60(+4.32%)
Sep 28, 2017	13.83	13.83	13.83	13.83	416	-0.03(-0.24%)
Sep 27, 2017	13.63	13.91	13.63	13.87	1,273	+0.11(+0.77%)
Sep 26, 2017	13.76	13.91	13.76	13.76	2,891	+0.00(+0.00%)
Sep 25, 2017	13.76	13.76	13.76	13.76	459	+0.16(+1.20%)
Sep 22, 2017	13.30	13.59	13.30	13.59	351	+0.11(+0.85%)
Sep 21, 2017	13.18	13.48	13.17	13.48	1,125	-0.11(-0.84%)
Sep 20, 2017	13.48	13.68	13.48	13.59	2,611	+0.01(+0.06%)
Sep 19, 2017	13.35	13.59	13.35	13.59	4,113	+0.37(+2.79%)
Sep 18, 2017	13.11	13.22	13.11	13.22	1,334	-0.05(-0.37%)
Sep 15, 2017	13.64	13.91	13.27	13.27	14,716	-0.10(-0.77%)
Sep 14, 2017	13.96	13.96	13.37	13.37	1,180	-0.72(-5.09%)
Sep 13, 2017	14.09	14.09	14.09	14.09	507	+0.41(+2.99%)
Sep 12, 2017	13.74	14.00	13.68	13.68	6,764	+0.17(+1.27%)
Sep 11, 2017	13.54	13.78	13.46	13.50	4,172	-0.13(-0.96%)
Sep 08, 2017	13.61	13.67	13.61	13.64	2,547	+0.29(+2.15%)
Sep 07, 2017	13.17	13.35	13.17	13.35	750	+0.02(+0.18%)
Sep 06, 2017	13.12	13.32	13.02	13.32	2,984	+0.25(+1.88%)
Sep 05, 2017	13.63	13.66	13.08	13.08	2,551	-0.30(-2.28%)
Sep 01, 2017	13.25	13.38	13.25	13.38	2,214	+0.30(+2.33%)
Aug 31, 2017	13.39	13.39	13.08	13.08	3,232	-0.10(-0.75%)
Aug 30, 2017	13.64	13.65	13.01	13.18	3,659	+0.25(+1.96%)
Aug 29, 2017	13.04	13.28	10.86	12.92	1,123	-0.25(-1.87%)
Aug 28, 2017	13.04	13.17	13.04	13.17	721	-0.20(-1.47%)
Aug 25, 2017	12.85	13.37	12.85	13.37	1,291	-0.15(-1.09%)
Aug 24, 2017	12.37	13.52	12.37	13.51	7,057	+0.30(+2.29%)
Aug 23, 2017	12.98	13.21	12.94	13.21	2,218	+0.02(+0.19%)
Aug 22, 2017	13.14	13.35	12.98	13.19	2,571	-0.02(-0.12%)
Aug 18, 2017		13.20	13.20	13.20	246	-0.25(-1.89%)
Aug 17, 2017	13.68	13.92	13.31	13.46	5,228	-0.37(-2.71%)
Aug 16, 2017	13.92	13.92	13.60	13.83	2,168	-0.03(-0.19%)
Aug 15, 2017	13.60	13.86	13.60	13.86	788	+0.10(+0.71%)
Aug 14, 2017	13.92	13.92	13.59	13.76	2,637	-0.17(-1.23%)
Aug 11, 2017	13.81	13.93	13.81	13.93	716	+0.30(+2.22%)
Aug 10, 2017	13.85	13.85	13.60	13.63	1,468	-0.22(-1.60%)
Aug 09, 2017	13.96	13.96	13.85	13.85	2,379	-0.21(-1.51%)
Aug 08, 2017	14.13	14.13	14.06	14.06	892	-0.04(-0.26%)
Aug 07, 2017	14.10	14.10	14.10	14.10	195	-0.37(-2.58%)
Aug 04, 2017	14.03	14.47	14.03	14.47	803	+0.15(+1.03%)
Aug 03, 2017	14.20	14.32	14.20	14.32	862	+0.17(+1.22%)
Aug 02, 2017	14.82	14.82	14.00	14.15	885	-0.34(-2.32%)
Jul 31, 2017		14.49	14.49	14.49	377	-0.50(-3.33%)
Jul 28, 2017	15.12	15.13	14.99	14.99	831	+0.52(+3.62%)
Jul 26, 2017		14.46	14.46	14.46	257	+0.24(+1.65%)
Jul 25, 2017	14.54	14.54	14.23	14.23	930	+0.24(+1.74%)
Jul 21, 2017		13.98	13.98	13.98	373	-0.31(-2.15%)
Jul 19, 2017		14.29	14.29	14.29	94	+0.02(+0.17%)
Jul 18, 2017	14.12	14.47	14.03	14.27	7,597	-0.16(-1.12%)
Jul 14, 2017		14.43	14.43	14.43	210	-0.20(-1.38%)
Jul 13, 2017	14.99	14.99	14.11	14.63	2,411	-0.34(-2.28%)
Jul 12, 2017	14.72	14.97	14.72	14.97	415	+0.36(+2.50%)
Jul 11, 2017	14.59	14.78	14.59	14.61	1,387	-0.15(-0.99%)
Jul 10, 2017	14.02	14.77	13.98	14.75	9,332	+0.62(+4.42%)
Jul 07, 2017	14.69	14.69	13.93	14.13	2,357	-0.37(-2.57%)
Jul 06, 2017	14.60	14.62	14.43	14.50	6,316	-0.31(-2.09%)
Jul 05, 2017	15.00	15.00	14.81	14.81	740	-0.02(-0.16%)
Jul 03, 2017	14.84	14.84	14.84	14.84	333	+0.00(+0.00%)
Jun 30, 2017		14.84	14.84	14.84	333	-0.07(-0.49%)
Jun 29, 2017	14.91	14.91	14.91	14.91	529	-0.02(-0.11%)
Jun 28, 2017	14.80	14.93	14.80	14.93	478	+0.12(+0.82%)
Jun 27, 2017	14.99	15.00	14.80	14.80	6,252	+0.01(+0.05%)
Jun 26, 2017	15.00	15.00	14.75	14.80	2,066	-0.20(-1.35%)
Jun 23, 2017	14.72	15.00	14.72	15.00	11,248	+0.26(+1.76%)
Jun 21, 2017		14.74	14.74	14.74	308	-0.11(-0.71%)
Jun 20, 2017	15.10	15.10	14.74	14.84	1,639	-0.57(-3.68%)
Jun 19, 2017	15.41	15.41	15.41	15.41	1,401	+0.67(+4.56%)
Jun 16, 2017	14.86	14.86	14.74	14.74	3,281	-0.33(-2.20%)
Jun 15, 2017	15.07	15.07	15.07	15.07	460	-0.07(-0.48%)
Jun 14, 2017	14.75	15.69	14.75	15.14	1,654	-0.07(-0.48%)
Jun 13, 2017	15.22	15.22	15.22	15.22	611	+0.50(+3.42%)
Jun 12, 2017	15.66	15.66	14.71	14.71	1,112	-0.75(-4.82%)
Jun 09, 2017	15.46	15.46	15.46	15.46	793	+0.27(+1.76%)
Jun 08, 2017	14.51	15.19	14.51	15.19	603	+0.48(+3.25%)
Jun 07, 2017	14.48	14.71	14.48	14.71	937	-0.28(-1.89%)
Jun 02, 2017		15.00	15.00	15.00	203	+0.65(+4.52%)
Jun 01, 2017	14.15	14.35	14.15	14.35	1,284	+0.36(+2.61%)
May 30, 2017		13.98	13.98	13.98	175	-0.49(-3.42%)
May 26, 2017	15.58	15.58	14.11	14.48	2,099	-0.92(-6.00%)
May 25, 2017	15.32	15.57	15.28	15.40	1,049	-0.29(-1.86%)
May 23, 2017		15.70	15.70	15.70	175	+1.36(+9.51%)
May 22, 2017	14.33	14.33	14.33	14.33	1,121	-0.50(-3.40%)
May 19, 2017	14.20	15.27	14.20	14.84	2,734	+0.56(+3.92%)
May 18, 2017	13.54	14.83	13.54	14.28	15,629	+0.76(+5.64%)
May 17, 2017	13.83	13.83	13.51	13.51	877	-0.36(-2.63%)
May 16, 2017	13.86	13.94	13.82	13.88	5,654	+0.05(+0.37%)
May 15, 2017	13.91	13.91	13.83	13.83	572	+0.14(+1.04%)
May 12, 2017	13.62	13.68	13.62	13.68	577	+0.01(+0.06%)
May 11, 2017	13.68	13.68	13.68	13.68	526	-0.26(-1.86%)
May 10, 2017	13.78	13.94	13.78	13.94	2,164	-0.28(-2.00%)
May 09, 2017	13.61	14.22	13.61	14.22	3,008	-0.01(-0.06%)
May 08, 2017	14.26	14.35	14.03	14.23	3,405	+0.03(+0.23%)
May 04, 2017		14.20	14.20	14.20	597	+0.04(+0.29%)
May 03, 2017	14.15	14.35	14.09	14.15	3,584	-0.06(-0.46%)
May 02, 2017	14.03	14.22	14.03	14.22	1,451	+0.02(+0.11%)
May 01, 2017	14.17	14.35	14.13	14.20	7,452	+0.03(+0.23%)
Apr 28, 2017	14.31	14.35	14.13	14.17	6,898	+0.21(+1.51%)
Apr 27, 2017	13.70	13.99	13.56	13.96	2,593	-0.01(-0.06%)
Apr 26, 2017	13.80	14.20	13.79	13.97	9,478	+0.09(+0.66%)
Apr 25, 2017	13.84	13.88	13.84	13.88	1,377	+0.10(+0.73%)
Apr 24, 2017	13.78	13.78	13.78	13.78	514	-0.18(-1.32%)
Apr 21, 2017	13.76	13.96	13.52	13.96	1,808	+0.02(+0.17%)
Apr 20, 2017	13.74	13.94	13.74	13.94	2,980	+0.18(+1.28%)
Apr 19, 2017	13.80	13.89	13.64	13.76	2,513	+0.01(+0.06%)
Apr 18, 2017	13.64	13.75	13.64	13.75	1,843	+0.24(+1.78%)
Apr 17, 2017	13.48	13.66	13.24	13.51	4,860	+0.29(+2.18%)
Apr 13, 2017	13.47	13.52	13.21	13.22	4,409	-0.14(-1.02%)
Apr 12, 2017	13.64	13.80	13.36	13.36	5,267	-0.30(-2.23%)
Apr 11, 2017	13.44	13.66	13.40	13.66	1,696	-0.14(-1.05%)
Apr 06, 2017		13.81	13.81	13.81	208	-0.15(-1.09%)
Apr 05, 2017	13.51	13.96	13.44	13.96	4,326	-0.16(-1.14%)
Apr 04, 2017	14.37	14.37	14.12	14.12	1,291	+0.18(+1.27%)
Apr 03, 2017	14.40	14.49	13.94	13.94	2,587	+0.14(+0.99%)
Mar 31, 2017	13.44	14.04	13.44	13.81	3,359	+0.17(+1.24%)
Mar 30, 2017	13.08	13.64	13.08	13.64	3,133	+0.46(+3.47%)
Mar 29, 2017	13.64	13.64	13.18	13.18	1,853	-0.44(-3.24%)
Mar 27, 2017		13.62	13.62	13.62	210	-0.20(-1.43%)
Mar 24, 2017	14.22	14.22	13.82	13.82	2,993	-0.32(-2.24%)
Mar 23, 2017	14.19	14.31	14.11	14.14	2,226	-0.06(-0.45%)
Mar 22, 2017	14.12	14.20	14.12	14.20	1,273	+0.13(+0.91%)
Mar 21, 2017	14.33	14.33	14.07	14.07	1,853	-0.30(-2.07%)
Mar 20, 2017	14.35	14.37	14.04	14.37	1,799	+0.22(+1.53%)
Mar 17, 2017	14.04	14.29	14.02	14.15	8,285	+0.02(+0.17%)
Mar 16, 2017	14.25	14.30	14.08	14.13	2,996	-0.22(-1.56%)
Mar 15, 2017	14.11	14.35	14.11	14.35	712	+0.35(+2.52%)
Mar 14, 2017	14.00	14.00	14.00	14.00	534	-0.14(-0.96%)
Mar 10, 2017		14.14	14.14	14.14	722	-0.53(-3.61%)
Mar 09, 2017	14.63	14.67	14.63	14.67	858	+0.53(+3.75%)
Mar 08, 2017	14.45	14.45	14.14	14.14	2,207	-0.14(-0.96%)
Mar 06, 2017		14.27	14.27	14.27	447	+0.00(+0.00%)
Mar 03, 2017	13.97	14.58	13.97	14.27	4,186	+0.15(+1.08%)
Mar 02, 2017	14.24	14.58	14.12	14.12	5,254	-0.39(-2.66%)
Mar 01, 2017	14.01	14.51	14.01	14.51	1,035	+0.14(+1.01%)
Feb 28, 2017	14.40	14.62	14.15	14.36	1,393	-0.02(-0.11%)
Feb 27, 2017	13.95	14.68	13.95	14.38	918	-0.29(-1.97%)
Feb 24, 2017	13.99	14.67	13.98	14.67	897	+0.23(+1.60%)
Feb 23, 2017	14.20	14.44	14.20	14.44	798	+0.25(+1.77%)
Feb 22, 2017	13.40	14.19	13.40	14.19	1,469	+0.10(+0.71%)
Feb 21, 2017	14.18	14.18	14.09	14.09	1,453	-0.24(-1.70%)
Feb 17, 2017		14.33	14.33	14.33	0	-0.05(-0.34%)
Feb 16, 2017	14.38	14.38	14.38	14.38	1,248	-0.04(-0.28%)
Feb 14, 2017		14.42	14.42	14.42	139	-0.15(-1.05%)
Feb 13, 2017	14.70	14.70	14.57	14.57	563	-0.14(-0.98%)
Feb 10, 2017	14.68	14.73	14.68	14.71	1,682	+0.44(+3.09%)
Feb 09, 2017	13.94	14.28	13.94	14.27	1,058	-0.02(-0.11%)
Feb 08, 2017	13.94	14.29	13.94	14.29	1,247	+0.12(+0.85%)
Feb 06, 2017		14.17	14.17	14.17	304	-0.15(-1.06%)
Feb 03, 2017	14.59	14.59	14.27	14.32	1,577	+0.12(+0.85%)
Feb 02, 2017	13.98	14.20	13.98	14.20	1,149	+0.05(+0.34%)
Feb 01, 2017	14.15	14.15	14.15	14.15	702	+0.17(+1.20%)
Jan 31, 2017	13.99	14.01	13.94	13.98	1,357	-0.32(-2.24%)
Jan 30, 2017	14.60	14.63	14.31	14.31	800	+0.08(+0.56%)
Jan 27, 2017	14.51	14.58	13.96	14.23	4,144	-0.06(-0.45%)
Jan 26, 2017	14.02	14.45	14.02	14.29	992	-0.26(-1.77%)
Jan 25, 2017	14.65	14.69	14.51	14.55	4,430	-0.03(-0.22%)
Jan 24, 2017	14.41	15.54	14.41	14.58	2,737	+0.31(+2.17%)
Jan 23, 2017	14.15	15.56	14.15	14.27	656	+0.29(+2.10%)
Jan 20, 2017	13.95	13.97	13.95	13.97	713	+0.01(+0.06%)
Jan 19, 2017	14.14	14.14	13.96	13.97	942	-0.10(-0.73%)
Jan 17, 2017		14.07	14.07	14.07	120	-0.40(-2.75%)
Jan 13, 2017		14.47	14.47	14.47	0	+0.44(+3.12%)
Jan 12, 2017	14.19	14.31	14.03	14.03	7,298	-0.64(-4.39%)
Jan 11, 2017	16.02	16.02	14.51	14.67	2,483	+0.16(+1.09%)
Jan 10, 2017	14.59	14.62	14.20	14.51	7,562	-0.10(-0.71%)
Jan 09, 2017	14.35	14.72	14.32	14.62	1,524	-0.10(-0.70%)
Jan 06, 2017	14.67	14.72	14.67	14.72	532	+0.30(+2.09%)
Jan 05, 2017	14.59	14.59	14.42	14.42	544	-0.17(-1.20%)
Jan 04, 2017	14.75	14.85	14.11	14.59	12,173	-0.29(-1.98%)
Jan 03, 2017	15.33	15.54	14.31	14.89	6,094	-0.61(-3.95%)
Dec 30, 2016		15.50	15.50	15.50	0	+0.20(+1.30%)
Dec 29, 2016	16.80	16.82	15.30	15.30	6,075	-1.43(-8.55%)
Dec 28, 2016	16.69	17.09	16.64	16.73	5,551	-0.13(-0.75%)
Dec 27, 2016	16.77	16.91	16.68	16.86	10,564	+0.06(+0.38%)
Dec 23, 2016		16.80	16.80	16.80	0	+0.13(+0.76%)
Dec 22, 2016	16.67	16.67	16.67	16.67	284	+0.02(+0.14%)
Dec 21, 2016	16.60	17.09	16.60	16.64	2,241	+0.03(+0.19%)
Dec 20, 2016	16.69	17.24	16.60	16.61	6,770	-0.10(-0.57%)
Dec 16, 2016		16.71	16.71	16.71	290	-0.45(-2.59%)
Dec 15, 2016	16.85	18.08	16.23	17.15	19,552	+0.10(+0.61%)
Dec 14, 2016	17.37	17.65	17.05	17.05	863	-0.76(-4.24%)
Dec 13, 2016	17.29	17.80	16.92	17.80	3,205	+0.84(+4.97%)
Dec 12, 2016	16.85	17.80	16.07	16.96	3,736	+0.51(+3.09%)
Dec 09, 2016	16.87	17.52	15.30	16.45	7,511	-0.53(-3.14%)
Dec 08, 2016	16.19	17.49	15.29	16.99	15,699	+0.60(+3.69%)
Dec 07, 2016	17.91	17.91	16.06	16.38	20,617	-0.10(-0.58%)
Dec 06, 2016	16.95	16.99	16.41	16.48	8,323	-0.25(-1.52%)
Dec 05, 2016	16.94	17.36	15.56	16.73	12,136	+0.12(+0.72%)
Dec 02, 2016	16.96	17.87	16.52	16.61	12,622	+0.02(+0.10%)

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.

Value Line Inc (NQ: VALU )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Value Line Inc (NQ: VALU )

Historical Prices

Sections

Services

Statesman Examiner