Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	35057	35057	34424	34484	6,543,517	-652.20(-1.86%)
Nov 29, 2021	35018	35288	34896	35136	4,106,821	+236.60(+0.68%)
Nov 26, 2021	35367	35367	34750	34899	3,254,228	-905.10(-2.53%)
Nov 24, 2021	35804	35804	35804	35804	2,809,333	-9.40(-0.03%)
Nov 23, 2021	35620	35842	35543	35814	3,851,531	+194.60(+0.55%)
Nov 22, 2021	35631	35930	35616	35619	4,135,209	+17.20(+0.05%)
Nov 19, 2021	35879	35879	35555	35602	4,146,535	-268.90(-0.75%)
Nov 18, 2021	35902	35897	35854	35871	4,340,099	-60.20(-0.17%)
Nov 17, 2021	36160	36160	35910	35931	3,536,674	-211.10(-0.58%)
Nov 16, 2021	36076	36317	36076	36142	3,082,176	+54.80(+0.15%)
Nov 15, 2021	36129	36236	36032	36087	2,785,734	-12.90(-0.04%)
Nov 12, 2021	35964	36148	35935	36100	2,931,778	+179.10(+0.50%)
Nov 11, 2021	36039	36108	35915	35921	2,698,100	-158.70(-0.44%)
Nov 10, 2021	36299	36347	36010	36080	2,781,086	-235.40(-0.65%)
Nov 09, 2021	36404	36417	36300	36315	375,264	-116.90(-0.32%)
Nov 08, 2021	36416	36566	36334	36432	2,843,331	+104.30(+0.29%)
Nov 05, 2021	36269	36485	36190	36328	3,449,398	+203.70(+0.56%)
Nov 04, 2021	36108	36168	35986	36124	3,074,523	-33.40(-0.09%)
Nov 03, 2021	36059	36178	35892	36158	2,573,106	+105.00(+0.29%)
Nov 02, 2021	35935	36089	35884	36053	3,020,852	+138.80(+0.39%)
Nov 01, 2021	35834	35949	35798	35914	2,924,484	+94.20(+0.26%)
Oct 29, 2021	35712	35852	35633	35820	4,079,899	+89.10(+0.25%)
Oct 28, 2021	35545	35742	35545	35730	3,372,314	+239.80(+0.68%)
Oct 27, 2021	35835	35835	35490	35491	3,541,644	-266.20(-0.74%)
Oct 26, 2021	35791	35893	35735	35757	3,167,820	+15.80(+0.04%)
Oct 25, 2021	35693	35787	35629	35741	2,668,111	+64.10(+0.18%)
Oct 22, 2021	35608	35765	35534	35677	3,500,567	+73.90(+0.21%)
Oct 21, 2021	35520	35612	35442	35603	2,978,603	-6.20(-0.02%)
Oct 20, 2021	35475	35670	35466	35609	2,653,225	+152.00(+0.43%)
Oct 19, 2021	35325	35463	35290	35457	2,784,619	+198.70(+0.56%)
Oct 18, 2021	35221	35328	35036	35259	3,126,166	-36.20(-0.10%)
Oct 15, 2021	35024	35321	35024	35295	3,278,676	+382.20(+1.09%)
Oct 14, 2021	34443	34924	34443	34913	3,319,423	+534.80(+1.56%)
Oct 13, 2021	34373	34450	34115	34378	3,171,203	-0.50(-0.00%)
Oct 12, 2021	34507	34611	34319	34378	3,187,938	-117.80(-0.34%)
Oct 11, 2021	34724	34951	34486	34496	2,521,299	-250.10(-0.72%)
Oct 08, 2021	34758	34843	34662	34746	2,380,857	-8.70(-0.03%)
Oct 07, 2021	34510	34975	34510	34755	2,732,959	+337.90(+0.98%)
Oct 06, 2021	34199	34433	33855	34417	3,221,020	+102.30(+0.30%)
Oct 05, 2021	34035	34491	34035	34315	3,079,614	+311.80(+0.92%)
Oct 04, 2021	34313	34410	33822	34003	3,956,512	-323.60(-0.94%)
Oct 01, 2021	33931	34491	33786	34326	4,294,228	+482.60(+1.43%)
Sep 30, 2021	34468	34557	33833	33844	3,546,738	-546.80(-1.59%)
Sep 29, 2021	34360	34580	34306	34391	2,882,207	+90.70(+0.26%)
Sep 28, 2021	34748	34798	34255	34300	3,789,889	-569.40(-1.63%)
Sep 27, 2021	34739	35061	34739	34869	2,893,283	+71.40(+0.21%)
Sep 24, 2021	34762	34857	34648	34798	2,566,842	+33.20(+0.10%)
Sep 23, 2021	34296	34880	34296	34765	2,835,392	+506.50(+1.48%)
Sep 22, 2021	34007	34440	34007	34258	2,964,950	+338.50(+1.00%)
Sep 21, 2021	34026	34314	33914	33920	3,067,191	-50.70(-0.15%)
Sep 20, 2021	34460	34460	33613	33970	4,305,691	-614.40(-1.78%)
Sep 17, 2021	34738	34780	34520	34585	5,791,047	-166.40(-0.48%)
Sep 16, 2021	34810	34944	34540	34751	2,780,245	-63.10(-0.18%)
Sep 15, 2021	34581	34881	34522	34814	3,170,560	+236.80(+0.68%)
Sep 14, 2021	34907	34990	34510	34578	3,251,309	-292.00(-0.84%)
Sep 13, 2021	34666	34939	34666	34870	3,341,475	+261.90(+0.76%)
Sep 10, 2021	34950	35104	34600	34608	3,335,247	-271.70(-0.78%)
Sep 09, 2021	35013	35200	34847	34879	2,612,667	-151.70(-0.43%)
Sep 08, 2021	35087	35175	34926	35031	2,588,895	-68.90(-0.20%)
Sep 07, 2021	35373	35373	35061	35100	2,897,418	-269.10(-0.76%)
Sep 03, 2021	35369	35369	35369	35369	2,233,864	-74.70(-0.21%)
Sep 02, 2021	35353	35475	35348	35444	2,632,728	+131.30(+0.37%)
Sep 01, 2021	35388	35407	35287	35312	2,656,003	-48.20(-0.14%)
Aug 31, 2021	35391	35450	35290	35361	3,330,356	-39.10(-0.11%)
Aug 30, 2021	35472	35511	35374	35400	2,455,107	-56.00(-0.16%)
Aug 27, 2021	35231	35479	35231	35456	2,421,405	+242.70(+0.69%)
Aug 26, 2021	35450	35498	35205	35213	2,395,698	-192.40(-0.54%)
Aug 25, 2021	35389	35501	35288	35406	2,376,755	+39.20(+0.11%)
Aug 24, 2021	35383	35446	35356	35366	2,291,198	+30.60(+0.09%)
Aug 23, 2021	35161	35429	35161	35336	2,453,939	+215.60(+0.61%)
Aug 20, 2021	34918	35177	34867	35120	2,698,433	+226.00(+0.65%)
Aug 19, 2021	34875	34998	34690	34894	3,327,474	-66.60(-0.19%)
Aug 18, 2021	35310	35357	34943	34961	2,896,147	-382.60(-1.08%)
Aug 17, 2021	35500	35500	35120	35343	3,099,800	-282.10(-0.79%)
Aug 16, 2021	35491	35631	35232	35625	2,924,021	+110.00(+0.31%)
Aug 13, 2021	35552	35611	35475	35515	2,387,449	+15.50(+0.04%)
Aug 12, 2021	35482	35511	35352	35500	2,313,218	+14.90(+0.04%)
Aug 11, 2021	35301	35501	35301	35485	2,327,825	+220.30(+0.62%)
Aug 10, 2021	35135	35285	35092	35265	2,553,023	+162.80(+0.46%)
Aug 09, 2021	35230	35230	35041	35102	2,071,778	-106.60(-0.30%)
Aug 06, 2021	35077	35247	35077	35208	2,315,655	+144.30(+0.41%)
Aug 05, 2021	34816	35068	34816	35064	2,166,834	+271.50(+0.78%)
Aug 04, 2021	35047	35047	34791	34793	2,445,998	-323.70(-0.92%)
Aug 03, 2021	34864	35121	34714	35116	2,588,998	+278.20(+0.80%)
Aug 02, 2021	34969	35192	34808	34838	2,379,622	-97.30(-0.28%)
Jul 30, 2021	35013	35106	34871	34936	2,811,709	-149.00(-0.42%)
Jul 29, 2021	34986	35172	34986	35084	2,225,512	+153.60(+0.44%)
Jul 28, 2021	35110	35116	34877	34931	3,467,350	-127.60(-0.36%)
Jul 27, 2021	35079	35079	34878	35058	3,258,998	-85.80(-0.24%)
Jul 26, 2021	35056	35150	34950	35144	2,590,931	+82.70(+0.24%)
Jul 23, 2021	34855	35095	34855	35062	3,150,595	+238.20(+0.68%)
Jul 22, 2021	34800	34879	34673	34823	2,912,653	+25.40(+0.07%)
Jul 21, 2021	34557	34820	34557	34798	3,159,545	+286.00(+0.83%)
Jul 20, 2021	33982	34622	33982	34512	3,877,209	+550.00(+1.62%)
Jul 19, 2021	34528	34528	33742	33962	4,397,419	-725.90(-2.09%)
Jul 16, 2021	35008	35090	34648	34688	3,307,283	-299.10(-0.85%)
Jul 15, 2021	34925	34990	34763	34987	3,199,403	+53.80(+0.15%)
Jul 14, 2021	34921	35069	34827	34933	3,435,992	+44.40(+0.13%)
Jul 13, 2021	34960	35019	34877	34889	3,224,416	-107.40(-0.31%)
Jul 12, 2021	34837	35015	34730	34996	2,944,626	+126.00(+0.36%)
Jul 09, 2021	34458	34894	34458	34870	3,017,796	+448.30(+1.30%)
Jul 08, 2021	34569	34569	34146	34422	3,355,064	-259.90(-0.75%)
Jul 07, 2021	34604	34709	34436	34682	3,013,489	+104.40(+0.30%)
Jul 06, 2021	34790	34814	34358	34577	3,439,267	-209.00(-0.60%)
Jul 02, 2021	34786	34786	34786	34786	3,031,349	+152.90(+0.44%)
Jul 01, 2021	34507	34640	34499	34634	2,659,826	+131.00(+0.38%)
Jun 30, 2021	34291	34553	34246	34502	2,956,579	+210.20(+0.61%)
Jun 29, 2021	34339	34470	34267	34292	2,823,809	+9.00(+0.03%)
Jun 28, 2021	34428	34450	34186	34283	2,802,511	-150.50(-0.44%)
Jun 25, 2021	34328	34501	34315	34434	4,560,296	+237.00(+0.69%)
Jun 24, 2021	33934	34233	33934	34197	2,755,661	+322.60(+0.95%)
Jun 23, 2021	33948	34009	33870	33874	2,551,913	-71.40(-0.21%)
Jun 22, 2021	33873	34041	33751	33946	2,814,604	+68.60(+0.20%)
Jun 21, 2021	33312	33908	33312	33877	3,159,914	+586.90(+1.76%)
Jun 18, 2021	33623	33623	33272	33290	11,339,131	-533.30(-1.58%)
Jun 17, 2021	34014	34092	33627	33823	3,546,482	-210.30(-0.62%)
Jun 16, 2021	34308	34333	33917	34034	3,470,772	-265.60(-0.77%)
Jun 15, 2021	34397	34420	34199	34299	2,722,448	-94.50(-0.27%)
Jun 14, 2021	34472	34472	34212	34394	2,949,787	-85.80(-0.25%)
Jun 11, 2021	34500	34618	34329	34480	2,626,488	+13.40(+0.04%)
Jun 10, 2021	34502	34738	34447	34466	3,092,906	+19.10(+0.06%)
Jun 09, 2021	34626	34655	34439	34447	2,452,306	-152.70(-0.44%)
Jun 08, 2021	34646	34665	34453	34600	2,858,425	-30.40(-0.09%)
Jun 07, 2021	34766	34821	34574	34630	2,590,447	-126.20(-0.36%)
Jun 04, 2021	34619	34772	34619	34756	2,717,920	+179.40(+0.52%)
Jun 03, 2021	34550	34667	34334	34577	2,971,287	-23.40(-0.07%)
Jun 02, 2021	34615	34707	34546	34600	2,620,599	+25.10(+0.07%)
Jun 01, 2021	34584	34849	34543	34575	2,881,705	+45.90(+0.13%)
May 28, 2021	34529	34529	34529	34529	2,908,867	+64.80(+0.19%)
May 27, 2021	34432	34609	34389	34465	5,149,527	+141.50(+0.41%)
May 26, 2021	34336	34410	34271	34323	2,583,235	+10.60(+0.03%)
May 25, 2021	34429	34511	34266	34312	2,856,554	-81.50(-0.24%)
May 24, 2021	34254	34472	34254	34394	2,483,764	+186.20(+0.54%)
May 21, 2021	34122	34416	34122	34208	3,095,882	+123.70(+0.36%)
May 20, 2021	33906	34233	33872	34084	3,200,992	+188.10(+0.55%)
May 19, 2021	33946	33946	33474	33896	3,481,530	-164.70(-0.48%)
May 18, 2021	34351	34409	34044	34061	2,894,562	-267.10(-0.78%)
May 17, 2021	34375	34384	34177	34328	2,875,558	-54.30(-0.16%)
May 14, 2021	34051	34454	34051	34382	3,075,220	+360.70(+1.06%)
May 13, 2021	33625	34182	33624	34021	3,506,104	+433.70(+1.29%)
May 12, 2021	34206	34208	33555	33588	3,808,068	-681.50(-1.99%)
May 11, 2021	34573	34573	34075	34269	4,111,947	-473.60(-1.36%)
May 10, 2021	34785	35092	34742	34743	3,611,820	-35.00(-0.10%)
May 07, 2021	34578	34811	34464	34778	3,120,149	+229.30(+0.66%)
May 06, 2021	34245	34561	34185	34548	3,155,424	+318.20(+0.93%)
May 05, 2021	34164	34331	34040	34230	3,078,290	+97.30(+0.29%)
May 04, 2021	34080	34148	33766	34133	4,076,124	+19.80(+0.06%)
May 03, 2021	33905	34221	33905	34113	2,897,871	+238.30(+0.70%)
Apr 30, 2021	33989	33989	33785	33875	3,761,057	-185.50(-0.54%)
Apr 29, 2021	33856	34087	33744	34060	4,083,856	+240.00(+0.71%)
Apr 28, 2021	33860	33947	33806	33820	3,354,438	-164.50(-0.48%)
Apr 27, 2021	33932	34044	33870	33985	2,886,054	+3.30(+0.01%)
Apr 26, 2021	34044	34149	33941	33982	2,792,505	-61.90(-0.18%)
Apr 23, 2021	33804	34158	33713	34044	3,496,691	+227.60(+0.67%)
Apr 22, 2021	34110	34127	33717	33816	3,460,389	-321.40(-0.94%)
Apr 21, 2021	33808	34160	33774	34137	2,882,821	+316.00(+0.93%)
Apr 20, 2021	34034	34034	33687	33821	3,506,307	-256.30(-0.75%)
Apr 19, 2021	34182	34182	33981	34078	3,123,036	-123.10(-0.36%)
Apr 16, 2021	34058	34257	34058	34201	3,481,818	+164.70(+0.48%)
Apr 15, 2021	33788	34069	33788	34036	3,195,358	+305.10(+0.90%)
Apr 14, 2021	33669	33911	33669	33731	3,107,911	+53.60(+0.16%)
Apr 13, 2021	33721	33742	33546	33677	3,241,442	-68.10(-0.20%)
Apr 12, 2021	33775	33786	33666	33745	3,229,575	-55.20(-0.16%)
Apr 09, 2021	33526	33811	33526	33801	3,178,166	+297.00(+0.89%)
Apr 08, 2021	33470	33507	33343	33504	3,034,894	+57.30(+0.17%)
Apr 07, 2021	33445	33522	33348	33446	2,728,815	+16.10(+0.05%)
Apr 06, 2021	33500	33545	33380	33430	2,955,280	-97.00(-0.29%)
Apr 05, 2021	33222	33618	33222	33527	3,442,432	+374.00(+1.13%)
Apr 01, 2021	33153	33153	33153	33153	3,118,102	+171.60(+0.52%)
Mar 31, 2021	33116	33171	32981	32982	4,139,302	-85.40(-0.26%)
Mar 30, 2021	33128	33171	32989	33067	3,064,242	-104.40(-0.31%)
Mar 29, 2021	33088	33259	32905	33171	3,439,399	+98.50(+0.30%)
Mar 26, 2021	32681	33091	32681	33073	3,834,523	+453.40(+1.39%)
Mar 25, 2021	32347	32673	32075	32620	4,119,234	+199.40(+0.62%)
Mar 24, 2021	32471	32788	32418	32420	3,983,673	-3.10(-0.01%)
Mar 23, 2021	32692	32754	32356	32423	3,851,425	-308.00(-0.94%)
Mar 22, 2021	32602	32810	32512	32731	3,827,263	+103.20(+0.32%)
Mar 19, 2021	32858	32858	32505	32628	8,470,210	-234.30(-0.71%)
Mar 18, 2021	32928	33228	32831	32862	4,172,989	-153.10(-0.46%)
Mar 17, 2021	32826	33048	32782	33015	3,909,620	+189.50(+0.58%)
Mar 16, 2021	32967	32967	32778	32826	3,862,673	-127.60(-0.39%)
Mar 15, 2021	32799	32968	32630	32954	3,599,963	+174.90(+0.53%)
Mar 12, 2021	32462	32793	32462	32779	3,482,868	+293.00(+0.90%)
Mar 11, 2021	32354	32662	32347	32486	3,997,903	+188.60(+0.58%)
Mar 10, 2021	32002	32390	32000	32297	4,089,562	+464.30(+1.46%)
Mar 09, 2021	31892	32150	31823	31833	4,586,372	+30.30(+0.10%)
Mar 08, 2021	31512	32148	31512	31802	4,968,265	+306.10(+0.97%)
Mar 05, 2021	31029	31580	30767	31496	5,053,476	+572.20(+1.85%)
Mar 04, 2021	31289	31462	30548	30924	5,376,349	-346.00(-1.11%)
Mar 03, 2021	31353	31563	31266	31270	4,095,071	-121.40(-0.39%)
Mar 02, 2021	31535	31611	31377	31392	3,371,728	-144.00(-0.46%)
Mar 01, 2021	31066	31668	31066	31536	3,855,188	+603.10(+1.95%)
Feb 26, 2021	31401	31451	30920	30932	5,389,070	-469.60(-1.50%)
Feb 25, 2021	31956	31977	31293	31402	4,538,611	-559.90(-1.75%)
Feb 24, 2021	31500	32010	31423	31962	4,099,389	+424.60(+1.35%)
Feb 23, 2021	31502	31653	31166	31537	4,603,461	+15.60(+0.05%)
Feb 22, 2021	31381	31654	31287	31522	3,863,199	+27.40(+0.09%)
Feb 19, 2021	31504	31648	31469	31494	3,530,654	+1.00(+0.00%)
Feb 18, 2021	31559	31559	31285	31493	3,253,725	-119.70(-0.38%)
Feb 17, 2021	31486	31644	31339	31613	3,431,773	+90.20(+0.29%)
Feb 16, 2021	31472	31609	31444	31523	3,288,601	+64.40(+0.20%)
Feb 12, 2021	31458	31458	31458	31458	2,663,704	+27.70(+0.09%)
Feb 11, 2021	31466	31544	31244	31431	2,796,099	-7.10(-0.02%)
Feb 10, 2021	31428	31511	31223	31438	3,263,047	+62.00(+0.20%)
Feb 09, 2021	31360	31440	31247	31376	3,079,677	-10.00(-0.03%)
Feb 08, 2021	31191	31386	31191	31386	3,218,820	+237.60(+0.76%)
Feb 05, 2021	31094	31252	31083	31148	2,950,013	+92.30(+0.30%)
Feb 04, 2021	30738	31059	30738	31056	3,381,469	+332.30(+1.08%)
Feb 03, 2021	30690	30793	30521	30724	3,054,874	+36.10(+0.12%)
Feb 02, 2021	30277	30840	30277	30688	3,327,606	+475.60(+1.57%)
Feb 01, 2021	30055	30336	30015	30212	3,470,202	+229.30(+0.76%)
Jan 29, 2021	30554	30554	29856	29983	5,380,435	-620.80(-2.03%)
Jan 28, 2021	30377	30951	30377	30603	4,649,161	+300.20(+0.99%)
Jan 27, 2021	30894	30894	30207	30303	5,587,388	-633.80(-2.05%)
Jan 26, 2021	30969	31121	30922	30937	3,722,468	-23.00(-0.07%)
Jan 25, 2021	30990	30990	30581	30960	4,728,012	-37.00(-0.12%)
Jan 22, 2021	31142	31142	30908	30997	4,360,385	-179.00(-0.57%)
Jan 21, 2021	31198	31272	31121	31176	4,165,738	-12.40(-0.04%)
Jan 20, 2021	31018	31236	30998	31188	3,821,209	+257.90(+0.83%)
Jan 19, 2021	30887	31087	30865	30930	3,863,010	+116.20(+0.38%)
Jan 15, 2021	30814	30814	30814	30814	4,400,178	-177.20(-0.57%)
Jan 14, 2021	31086	31221	30982	30992	4,273,514	-69.00(-0.22%)
Jan 13, 2021	31085	31153	30992	31060	4,129,694	-8.20(-0.03%)
Jan 12, 2021	31015	31115	30889	31069	3,619,205	+60.00(+0.19%)
Jan 11, 2021	31015	31097	30835	31009	3,560,929	-89.30(-0.29%)
Jan 08, 2021	31070	31138	30793	31098	3,856,471	+56.90(+0.18%)
Jan 07, 2021	30901	31193	30898	31041	4,276,447	+211.70(+0.69%)
Jan 06, 2021	30363	31023	30314	30829	4,987,042	+437.80(+1.44%)
Jan 05, 2021	30204	30505	30142	30392	3,428,738	+167.70(+0.55%)
Jan 04, 2021	30628	30671	29882	30224	4,748,114	-382.60(-1.25%)
Dec 31, 2020	30606	30606	30606	30606	2,844,109	+196.90(+0.65%)
Dec 30, 2020	30415	30525	30393	30410	2,917,372	+73.90(+0.24%)
Dec 29, 2020	30492	30589	30274	30336	3,575,377	-68.30(-0.22%)
Dec 28, 2020	30283	30526	30283	30404	3,021,726	+204.10(+0.68%)
Dec 24, 2020	30200	30200	30200	30200	1,464,413	+70.10(+0.23%)
Dec 23, 2020	30047	30292	30047	30130	2,739,925	+114.30(+0.38%)
Dec 22, 2020	30200	30200	29993	30016	3,887,665	-200.90(-0.66%)
Dec 21, 2020	30159	30304	29756	30216	4,371,554	+37.30(+0.12%)
Dec 18, 2020	30314	30344	30029	30179	7,982,293	-124.30(-0.41%)
Dec 17, 2020	30216	30323	30216	30303	3,305,892	+148.90(+0.49%)
Dec 16, 2020	30191	30236	30080	30154	3,445,436	-44.80(-0.15%)
Dec 15, 2020	29919	30243	29895	30199	4,173,769	+337.70(+1.13%)
Dec 14, 2020	30124	30326	29849	29862	3,714,443	-184.80(-0.62%)
Dec 11, 2020	29988	30071	29821	30046	3,960,106	+47.10(+0.16%)
Dec 10, 2020	30033	30064	29877	29999	3,251,199	-69.50(-0.23%)
Dec 09, 2020	30230	30320	29952	30069	3,803,496	-105.10(-0.35%)
Dec 08, 2020	29998	30246	29972	30174	3,111,484	+104.10(+0.35%)
Dec 07, 2020	30233	30233	29967	30070	3,656,344	-148.50(-0.49%)
Dec 04, 2020	29990	30218	29990	30218	3,630,923	+248.80(+0.83%)
Dec 03, 2020	29921	30111	29877	29970	4,056,127	+85.70(+0.29%)
Dec 02, 2020	29695	29902	29599	29884	3,839,691	+59.90(+0.20%)

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.

(DJI: DJI )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

(DJI: DJI )

Historical Prices

Sections

Services

Statesman Examiner