Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	61.84	61.99	61.55	61.61	6,358	-0.24(-0.39%)
May 21, 2024	61.77	61.85	61.76	61.85	13,831	+0.16(+0.26%)
May 20, 2024	61.90	62.03	61.69	61.69	12,382	+0.11(+0.18%)
May 17, 2024	61.58	61.87	61.43	61.58	7,843	-0.08(-0.13%)
May 16, 2024	61.70	61.84	61.66	61.66	12,051	+0.00(+0.00%)
May 15, 2024	61.48	61.66	61.48	61.66	15,724	+0.63(+1.03%)
May 14, 2024	60.66	61.11	60.65	61.03	30,247	+0.39(+0.64%)
May 13, 2024	60.95	60.95	60.63	60.64	11,548	-0.15(-0.24%)
May 10, 2024	60.74	60.79	60.73	60.79	11,206	+0.26(+0.43%)
May 09, 2024	60.48	60.53	60.47	60.53	2,500	+0.31(+0.51%)
May 08, 2024	60.09	60.27	60.09	60.22	11,847	-0.00(-0.01%)
May 07, 2024	60.45	60.45	60.13	60.23	26,562	+0.10(+0.17%)
May 06, 2024	59.84	60.13	59.84	60.13	14,992	+0.61(+1.02%)
May 03, 2024	59.56	59.56	59.52	59.52	11,743	+0.80(+1.36%)
May 02, 2024	58.46	58.87	58.46	58.72	9,958	+0.44(+0.76%)
May 01, 2024	58.39	59.05	58.28	58.28	9,472	-0.10(-0.17%)
Apr 30, 2024	59.13	59.17	58.33	58.38	16,281	-0.83(-1.40%)
Apr 29, 2024	59.43	59.43	59.02	59.21	4,386	-0.07(-0.12%)
Apr 26, 2024	59.23	59.33	59.21	59.28	11,112	+0.89(+1.52%)
Apr 25, 2024	57.97	58.50	57.97	58.39	10,586	-0.49(-0.83%)
Apr 24, 2024	58.92	58.92	58.59	58.88	56,687	-0.01(-0.02%)
Apr 23, 2024	58.92	59.02	58.89	58.89	5,598	+0.73(+1.26%)
Apr 22, 2024	58.20	58.42	57.79	58.16	4,343	+0.48(+0.84%)
Apr 19, 2024	57.77	57.77	57.64	57.67	9,690	-0.51(-0.88%)
Apr 18, 2024	58.34	58.61	58.18	58.18	6,179	-0.17(-0.28%)
Apr 17, 2024	58.41	58.75	58.35	58.35	93,353	-0.35(-0.60%)
Apr 16, 2024	58.98	58.98	58.63	58.70	10,411	+0.00(+0.00%)
Apr 15, 2024	58.83	58.83	58.69	58.70	12,171	-0.55(-0.93%)
Apr 12, 2024	59.17	59.29	59.17	59.25	80,868	-0.86(-1.43%)
Apr 11, 2024	59.80	60.20	59.66	60.11	17,092	+0.35(+0.59%)
Apr 10, 2024	59.64	59.76	59.50	59.76	9,066	-0.42(-0.70%)
Apr 09, 2024	59.68	60.18	59.64	60.18	14,408	+0.00(+0.00%)
Apr 08, 2024	60.14	60.19	60.14	60.18	97,033	-0.02(-0.03%)
Apr 05, 2024	59.78	60.20	59.78	60.20	4,768	+0.68(+1.14%)
Apr 04, 2024	60.52	60.52	59.52	59.52	8,597	-0.67(-1.11%)
Apr 03, 2024	60.02	60.34	60.02	60.19	6,889	+0.11(+0.19%)
Apr 02, 2024	59.97	60.07	59.97	60.07	5,229	-0.53(-0.87%)
Apr 01, 2024	60.49	60.60	60.49	60.60	11,116	-0.06(-0.11%)
Mar 28, 2024	60.65	60.66	60.65	60.66	8,242	-0.02(-0.03%)
Mar 27, 2024	60.27	60.74	60.27	60.68	46,357	+0.22(+0.36%)
Mar 26, 2024	60.55	60.55	60.46	60.46	8,956	+0.03(+0.05%)
Mar 25, 2024	60.57	60.57	60.43	60.43	10,956	-0.36(-0.60%)
Mar 22, 2024	60.87	60.87	60.79	60.79	7,760	-0.04(-0.07%)
Mar 21, 2024	60.91	60.91	60.83	60.83	657	+0.31(+0.52%)
Mar 20, 2024	60.00	60.52	60.00	60.52	7,462	+0.48(+0.80%)
Mar 19, 2024	59.63	60.04	59.56	60.04	4,656	+0.38(+0.64%)
Mar 18, 2024	59.87	59.92	59.66	59.66	20,868	+0.36(+0.61%)
Mar 15, 2024	59.39	59.39	59.30	59.30	16,303	-0.43(-0.72%)
Mar 14, 2024	60.01	60.01	59.65	59.73	6,721	-0.10(-0.17%)
Mar 13, 2024	59.96	59.96	59.83	59.83	5,469	-0.09(-0.14%)
Mar 12, 2024	59.60	59.92	59.60	59.92	7,649	+0.87(+1.48%)
Mar 11, 2024	58.99	59.12	58.99	59.04	17,247	-0.10(-0.16%)
Mar 08, 2024	59.29	59.29	59.14	59.14	16,980	-0.33(-0.56%)
Mar 07, 2024	59.33	59.49	59.33	59.47	3,516	+0.64(+1.09%)
Mar 06, 2024	58.78	58.91	58.78	58.83	6,197	+0.32(+0.55%)
Mar 05, 2024	58.44	58.51	58.44	58.51	3,484	-0.45(-0.77%)
Mar 04, 2024	59.07	59.07	58.96	58.96	3,605	-0.05(-0.08%)
Mar 01, 2024	58.54	59.04	58.54	59.01	3,010	+0.41(+0.70%)
Feb 29, 2024	58.40	58.60	58.40	58.60	7,037	+0.34(+0.58%)
Feb 28, 2024	58.25	58.26	58.21	58.26	9,221	-0.14(-0.24%)
Feb 27, 2024	58.28	58.40	58.28	58.40	5,062	+0.07(+0.12%)
Feb 26, 2024	58.43	58.43	58.33	58.33	6,916	+0.43(+0.74%)
Feb 23, 2024	58.66	58.66	57.90	57.90	15,158	-0.47(-0.81%)
Feb 22, 2024	58.33	58.37	58.32	58.37	3,705	+1.25(+2.19%)
Feb 21, 2024	56.82	57.12	56.79	57.12	10,752	+0.14(+0.25%)
Feb 20, 2024	56.81	56.98	56.81	56.98	8,452	-0.34(-0.59%)
Feb 16, 2024	57.65	57.65	57.32	57.32	9,222	-0.52(-0.90%)
Feb 15, 2024	57.56	57.84	57.56	57.84	7,410	+0.51(+0.88%)
Feb 14, 2024	57.12	57.33	56.99	57.33	20,018	+0.57(+1.01%)
Feb 13, 2024	56.58	56.76	56.48	56.76	20,278	-0.83(-1.43%)
Feb 12, 2024	57.85	57.85	57.56	57.59	10,696	-0.01(-0.02%)
Feb 09, 2024	57.40	57.62	57.40	57.60	8,854	+0.44(+0.77%)
Feb 08, 2024	57.17	57.18	57.16	57.16	9,380	+0.02(+0.03%)
Feb 07, 2024	57.19	57.20	57.14	57.14	3,246	+0.41(+0.72%)
Feb 06, 2024	56.62	56.74	56.61	56.73	6,852	+0.06(+0.11%)
Feb 05, 2024	56.78	56.78	56.67	56.67	3,376	-0.36(-0.63%)
Feb 02, 2024	56.77	57.03	56.75	57.03	18,862	+1.01(+1.80%)
Feb 01, 2024	55.72	56.05	55.72	56.02	5,799	+0.54(+0.98%)
Jan 31, 2024	56.15	56.16	55.48	55.48	12,127	-0.88(-1.57%)
Jan 30, 2024	56.34	56.46	56.34	56.36	13,350	+0.06(+0.11%)
Jan 29, 2024	55.95	56.30	55.95	56.30	6,391	+0.26(+0.47%)
Jan 26, 2024	55.98	56.04	55.82	56.04	10,766	+0.23(+0.41%)
Jan 25, 2024	55.73	55.85	55.63	55.81	19,457	+0.28(+0.50%)
Jan 24, 2024	55.87	55.87	55.53	55.53	13,551	+0.08(+0.14%)
Jan 23, 2024	55.26	55.45	55.26	55.45	22,477	+0.24(+0.44%)
Jan 22, 2024	55.30	55.33	55.21	55.21	13,314	+0.12(+0.22%)
Jan 19, 2024	54.91	55.14	54.91	55.09	595	+0.58(+1.06%)
Jan 18, 2024	54.18	54.51	54.10	54.51	3,867	+0.48(+0.88%)
Jan 17, 2024	53.97	54.03	53.96	54.03	4,716	-0.47(-0.85%)
Jan 16, 2024	54.37	54.50	54.26	54.50	1,538	+0.05(+0.08%)
Jan 12, 2024	54.99	54.99	54.41	54.45	1,987	-0.34(-0.61%)
Jan 11, 2024	54.49	54.79	54.40	54.79	6,369	+0.45(+0.83%)
Jan 10, 2024	54.41	54.44	54.34	54.34	15,775	+0.33(+0.60%)
Jan 09, 2024	54.05	54.05	54.01	54.01	8,206	-0.11(-0.20%)
Jan 08, 2024	53.96	54.12	53.95	54.12	16,822	+0.56(+1.05%)
Jan 05, 2024	53.33	53.56	53.20	53.56	15,751	+0.10(+0.19%)
Jan 04, 2024	53.34	53.46	53.25	53.46	21,802	+0.05(+0.09%)
Jan 03, 2024	53.66	53.66	53.41	53.41	18,656	-0.38(-0.71%)
Jan 02, 2024	53.65	53.79	53.64	53.79	8,019	-0.31(-0.57%)
Dec 29, 2023	54.17	54.17	54.10	54.10	6,290	-0.13(-0.24%)
Dec 28, 2023	54.35	54.35	54.23	54.23	5,263	+0.10(+0.19%)
Dec 27, 2023	54.13	54.13	54.12	54.13	11,318	+0.01(+0.01%)
Dec 26, 2023	54.17	54.17	54.12	54.12	8,276	+0.19(+0.35%)
Dec 22, 2023	54.04	54.04	53.93	53.93	5,124	+0.04(+0.07%)
Dec 21, 2023	53.88	53.89	53.81	53.89	18,114	+0.45(+0.85%)
Dec 20, 2023	54.09	54.09	53.44	53.44	3,630	-0.68(-1.26%)
Dec 19, 2023	53.91	54.12	53.91	54.12	8,323	+0.29(+0.55%)
Dec 18, 2023	53.69	53.89	53.69	53.83	7,530	+0.28(+0.52%)
Dec 15, 2023	53.52	53.55	53.52	53.55	5,815	-0.04(-0.07%)
Dec 14, 2023	53.68	53.68	53.54	53.59	21,384	+0.16(+0.29%)
Dec 13, 2023	53.41	53.43	53.41	53.43	24,116	+0.65(+1.24%)
Dec 12, 2023	52.76	52.78	52.75	52.78	16,130	+0.34(+0.65%)
Dec 11, 2023	52.51	52.51	52.44	52.44	33,618	+0.07(+0.13%)
Dec 08, 2023	52.37	52.37	52.37	52.37	5,480	+0.18(+0.35%)
Dec 07, 2023	52.19	52.19	52.19	52.19	6,902	+0.47(+0.91%)
Dec 06, 2023	51.94	51.94	51.72	51.72	2,295	-0.22(-0.42%)
Dec 05, 2023	51.71	51.94	51.71	51.94	34,052	-0.00(-0.01%)
Dec 04, 2023	51.87	51.94	51.87	51.94	6,826	-0.22(-0.41%)
Dec 01, 2023	52.12	52.19	52.09	52.16	4,331	+0.30(+0.57%)
Nov 30, 2023	51.75	51.86	51.70	51.86	17,662	+0.21(+0.40%)
Nov 29, 2023	51.94	51.94	51.65	51.65	8,133	+0.01(+0.01%)
Nov 28, 2023	51.61	51.65	51.60	51.65	5,047	-0.01(-0.02%)
Nov 27, 2023	51.70	51.70	51.66	51.66	8,559	-0.07(-0.14%)
Nov 24, 2023	51.77	51.77	51.72	51.73	4,620	-0.01(-0.03%)
Nov 22, 2023	51.62	51.75	51.62	51.75	12,455	+0.23(+0.45%)
Nov 21, 2023	51.53	51.53	51.43	51.52	14,979	-0.04(-0.08%)
Nov 20, 2023	51.30	51.62	51.30	51.56	7,593	+0.37(+0.73%)
Nov 17, 2023	51.25	51.25	51.19	51.19	4,302	+0.03(+0.06%)
Nov 16, 2023	51.06	51.15	51.05	51.15	6,523	-0.00(-0.01%)
Nov 15, 2023	51.28	51.28	51.16	51.16	12,709	+0.10(+0.20%)
Nov 14, 2023	51.01	51.06	51.01	51.06	4,081	+0.82(+1.63%)
Nov 13, 2023	50.32	50.32	50.24	50.24	388	-0.10(-0.20%)
Nov 10, 2023	49.75	50.34	49.75	50.34	26,036	+0.75(+1.52%)
Nov 09, 2023	49.77	49.78	49.58	49.58	23,688	-0.37(-0.73%)
Nov 08, 2023	49.86	49.95	49.82	49.95	37,918	+0.12(+0.23%)
Nov 07, 2023	49.90	49.90	49.83	49.83	1,050	+0.22(+0.43%)
Nov 06, 2023	49.67	49.68	49.62	49.62	2,351	+0.08(+0.16%)
Nov 03, 2023	49.40	49.65	49.40	49.54	9,426	+0.47(+0.97%)
Nov 02, 2023	49.07	49.07	49.06	49.07	3,718	+0.83(+1.72%)
Nov 01, 2023	47.99	48.26	47.99	48.24	3,018	+0.40(+0.83%)
Oct 31, 2023	47.59	47.84	47.59	47.84	3,307	+0.29(+0.60%)
Oct 30, 2023	47.57	47.57	47.55	47.55	9,727	+0.63(+1.34%)
Oct 27, 2023	47.11	47.11	46.79	46.93	10,217	-0.16(-0.34%)
Oct 26, 2023	47.24	47.38	47.09	47.09	4,482	-0.48(-1.02%)
Oct 25, 2023	47.85	47.85	47.56	47.57	3,200	-0.75(-1.55%)
Oct 24, 2023	48.26	48.32	48.26	48.32	2,252	+0.42(+0.87%)
Oct 23, 2023	48.22	48.22	47.90	47.90	3,041	-0.03(-0.07%)
Oct 20, 2023	48.10	48.11	47.94	47.94	4,527	-0.64(-1.32%)
Oct 19, 2023	48.60	48.60	48.58	48.58	13,143	-0.33(-0.68%)
Oct 18, 2023	49.59	49.59	48.91	48.91	3,831	-0.67(-1.35%)
Oct 17, 2023	49.47	49.58	49.47	49.58	21,413	-0.01(-0.03%)
Oct 16, 2023	49.57	49.59	49.57	49.59	4,331	+0.53(+1.09%)
Oct 13, 2023	48.96	49.06	48.96	49.06	9,638	-0.14(-0.28%)
Oct 12, 2023	49.06	49.20	49.06	49.20	16,000	-0.25(-0.50%)
Oct 11, 2023	49.32	49.45	49.32	49.45	303,464	+0.31(+0.62%)
Oct 10, 2023	49.20	49.20	49.15	49.15	6,304	+0.28(+0.57%)
Oct 09, 2023	48.91	48.91	48.86	48.86	2,357	+0.19(+0.39%)
Oct 06, 2023	48.82	48.82	48.67	48.67	3,218	+0.62(+1.29%)
Oct 05, 2023	48.09	48.09	48.05	48.05	1,196	-0.09(-0.19%)
Oct 04, 2023	48.03	48.14	48.03	48.14	3,948	+0.51(+1.06%)
Oct 03, 2023	47.66	47.66	47.64	47.64	2,337	-0.69(-1.43%)
Oct 02, 2023	48.11	48.33	48.11	48.33	203	+0.06(+0.12%)
Sep 29, 2023	48.22	48.27	48.22	48.27	1,105	-0.13(-0.27%)
Sep 28, 2023	48.46	48.46	48.40	48.40	2,225	+0.28(+0.57%)
Sep 27, 2023	48.14	48.17	48.13	48.13	388	-0.00(-0.01%)
Sep 26, 2023	48.17	48.17	48.13	48.13	3,497	-0.64(-1.32%)
Sep 25, 2023	48.77	48.77	48.77	48.77	4	+0.13(+0.27%)
Sep 22, 2023	48.76	48.76	48.64	48.64	101	-0.05(-0.10%)
Sep 21, 2023	49.08	49.08	48.69	48.69	353	-0.81(-1.63%)

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: LRGC )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

(NY: LRGC )

Historical Prices

Sections

Services

Statesman Examiner