Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2024	1.390	1.390	1.360	1.360	11,100	+0.00(+0.00%)
May 23, 2024	1.390	1.390	1.360	1.360	14,104	-0.03(-2.16%)
May 22, 2024	1.390	1.410	1.380	1.390	10,010	+0.02(+1.46%)
May 21, 2024	1.400	1.430	1.360	1.370	48,569	+0.03(+2.24%)
May 17, 2024				1.340	0	-0.04(-2.90%)
May 16, 2024	1.420	1.420	1.350	1.380	20,700	-0.05(-3.50%)
May 15, 2024	1.440	1.440	1.360	1.430	52,575	-0.01(-0.69%)
May 14, 2024	1.440	1.440	1.400	1.440	11,800	+0.01(+0.70%)
May 13, 2024	1.410	1.450	1.410	1.430	21,450	+0.02(+1.42%)
May 10, 2024	1.430	1.480	1.400	1.410	19,363	-0.02(-1.40%)
May 09, 2024	1.480	1.480	1.430	1.430	9,550	-0.04(-2.72%)
May 08, 2024	1.520	1.520	1.470	1.470	8,300	-0.03(-2.00%)
May 07, 2024	1.520	1.520	1.480	1.500	15,741	+0.00(+0.00%)
May 06, 2024	1.480	1.500	1.470	1.500	156,500	+0.03(+2.04%)
May 03, 2024	1.490	1.510	1.450	1.470	93,600	-0.01(-0.68%)
May 02, 2024	1.500	1.500	1.450	1.480	71,350	+0.00(+0.00%)
May 01, 2024	1.540	1.540	1.460	1.480	18,811	+0.03(+2.07%)
Apr 30, 2024	1.480	1.500	1.450	1.450	15,275	-0.05(-3.33%)
Apr 29, 2024	1.520	1.550	1.490	1.500	25,785	-0.05(-3.23%)
Apr 26, 2024	1.550	1.550	1.530	1.550	89,226	+0.01(+0.65%)
Apr 25, 2024	1.480	1.550	1.480	1.540	37,313	+0.08(+5.48%)
Apr 24, 2024	1.500	1.500	1.450	1.460	262,400	-0.03(-2.01%)
Apr 23, 2024	1.510	1.510	1.480	1.490	114,006	-0.01(-0.67%)
Apr 22, 2024	1.590	1.590	1.500	1.500	50,516	+0.01(+0.67%)
Apr 19, 2024	1.430	1.540	1.430	1.490	61,026	+0.06(+4.20%)
Apr 18, 2024	1.440	1.440	1.370	1.430	342,100	+0.00(+0.00%)
Apr 17, 2024	1.450	1.450	1.400	1.430	25,100	-0.02(-1.38%)
Apr 16, 2024	1.490	1.490	1.430	1.450	13,850	-0.03(-2.03%)
Apr 15, 2024	1.430	1.480	1.420	1.480	15,600	+0.05(+3.50%)
Apr 12, 2024	1.370	1.450	1.310	1.430	149,392	+0.05(+3.62%)
Apr 11, 2024	1.410	1.500	1.320	1.380	137,994	-0.03(-2.13%)
Apr 10, 2024	1.430	1.500	1.360	1.410	33,369	-0.04(-2.76%)
Apr 09, 2024	1.500	1.500	1.410	1.450	77,456	-0.04(-2.68%)
Apr 08, 2024	1.500	1.500	1.460	1.490	48,900	-0.01(-0.67%)
Apr 05, 2024	1.500	1.510	1.480	1.500	69,455	+0.00(+0.00%)
Apr 04, 2024	1.440	1.510	1.430	1.500	143,300	+0.06(+4.17%)
Apr 03, 2024	1.430	1.440	1.380	1.440	84,597	+0.01(+0.70%)
Apr 02, 2024	1.430	1.450	1.400	1.430	29,880	-0.02(-1.38%)
Apr 01, 2024	1.480	1.480	1.450	1.450	8,853	+0.02(+1.40%)
Mar 28, 2024				1.430	0	-0.06(-4.03%)
Mar 27, 2024	1.480	1.490	1.460	1.490	21,600	+0.04(+2.76%)
Mar 26, 2024	1.490	1.490	1.450	1.450	14,950	-0.02(-1.36%)
Mar 25, 2024	1.510	1.510	1.460	1.470	13,100	+0.01(+0.68%)
Mar 22, 2024	1.480	1.480	1.460	1.460	4,412	+0.00(+0.00%)
Mar 21, 2024	1.490	1.500	1.440	1.460	72,600	+0.00(+0.00%)
Mar 20, 2024	1.450	1.470	1.430	1.460	32,000	+0.01(+0.69%)
Mar 19, 2024	1.460	1.470	1.440	1.450	20,012	+0.01(+0.69%)
Mar 18, 2024	1.450	1.450	1.430	1.440	23,800	+0.00(+0.00%)
Mar 15, 2024	1.420	1.440	1.420	1.440	4,912	+0.02(+1.41%)
Mar 14, 2024	1.420	1.420	1.390	1.420	25,072	+0.02(+1.43%)
Mar 13, 2024	1.400	1.430	1.400	1.400	21,000	-0.03(-2.10%)
Mar 12, 2024	1.410	1.430	1.410	1.430	17,700	+0.04(+2.88%)
Mar 11, 2024	1.410	1.450	1.390	1.390	58,837	-0.02(-1.42%)
Mar 08, 2024	1.420	1.420	1.410	1.410	14,600	+0.01(+0.71%)
Mar 07, 2024	1.370	1.400	1.370	1.400	41,182	+0.04(+2.94%)
Mar 06, 2024	1.420	1.420	1.330	1.360	46,625	+0.00(+0.00%)
Mar 05, 2024	1.330	1.380	1.330	1.360	125,085	-0.02(-1.45%)
Mar 04, 2024	1.410	1.410	1.330	1.380	18,600	+0.01(+0.73%)
Mar 01, 2024	1.390	1.390	1.360	1.370	45,561	-0.02(-1.44%)
Feb 29, 2024	1.310	1.390	1.280	1.390	34,931	+0.08(+6.11%)
Feb 28, 2024	1.250	1.310	1.250	1.310	6,300	+0.06(+4.38%)
Feb 27, 2024	1.250	1.290	1.220	1.255	93,447	+0.00(+0.40%)
Feb 26, 2024	1.260	1.260	1.250	1.250	14,766	-0.01(-0.79%)
Feb 23, 2024	1.250	1.300	1.250	1.260	30,610	-0.02(-1.56%)
Feb 22, 2024	1.290	1.290	1.280	1.280	9,229	+0.00(+0.00%)
Feb 21, 2024	1.440	1.440	1.250	1.280	80,896	-0.04(-3.03%)
Feb 20, 2024	1.380	1.400	1.280	1.320	50,306	-0.05(-3.65%)
Feb 16, 2024				1.370	0	-0.03(-2.14%)
Feb 15, 2024	1.440	1.450	1.390	1.400	50,774	-0.05(-3.45%)
Feb 14, 2024	1.450	1.460	1.440	1.450	12,405	+0.00(+0.00%)
Feb 13, 2024	1.450	1.470	1.450	1.450	62,572	-0.02(-1.36%)
Feb 12, 2024	1.460	1.510	1.460	1.470	61,556	+0.00(+0.00%)
Feb 09, 2024	1.470	1.470	1.450	1.470	61,610	+0.01(+0.68%)
Feb 08, 2024	1.450	1.460	1.430	1.460	4,925	+0.02(+1.39%)
Feb 07, 2024	1.390	1.440	1.380	1.440	31,790	-0.01(-0.69%)
Feb 06, 2024	1.390	1.460	1.390	1.450	37,858	+0.04(+2.84%)
Feb 05, 2024	1.440	1.450	1.390	1.410	49,520	-0.03(-2.08%)
Feb 02, 2024	1.440	1.440	1.440	1.440	5,300	+0.02(+1.41%)
Feb 01, 2024	1.400	1.460	1.400	1.420	52,185	-0.03(-2.07%)
Jan 31, 2024	1.430	1.460	1.420	1.450	118,950	+0.01(+0.69%)
Jan 30, 2024	1.420	1.440	1.380	1.440	13,200	+0.03(+2.13%)
Jan 29, 2024	1.380	1.410	1.370	1.410	29,300	+0.01(+0.71%)
Jan 26, 2024	1.360	1.400	1.360	1.400	1,300	+0.06(+4.48%)
Jan 25, 2024	1.420	1.420	1.340	1.340	13,746	-0.06(-4.29%)
Jan 24, 2024	1.440	1.460	1.400	1.400	33,039	-0.08(-5.41%)
Jan 23, 2024	1.440	1.500	1.430	1.480	93,225	+0.02(+1.37%)
Jan 22, 2024	1.440	1.480	1.440	1.460	19,231	+0.03(+2.10%)
Jan 19, 2024	1.470	1.500	1.430	1.430	28,000	-0.04(-2.72%)
Jan 18, 2024	1.500	1.500	1.470	1.470	4,000	+0.00(+0.00%)
Jan 17, 2024	1.450	1.520	1.450	1.470	36,810	+0.03(+2.08%)
Jan 16, 2024	1.600	1.600	1.440	1.440	107,463	-0.17(-10.56%)
Jan 15, 2024	1.610	1.620	1.600	1.610	29,100	+0.01(+0.63%)
Jan 12, 2024	1.600	1.610	1.600	1.600	22,100	+0.02(+1.27%)
Jan 11, 2024	1.580	1.590	1.580	1.580	55,600	+0.00(+0.00%)
Jan 10, 2024	1.580	1.585	1.560	1.580	21,510	-0.02(-1.25%)
Jan 09, 2024	1.600	1.600	1.580	1.600	7,200	+0.02(+1.27%)
Jan 08, 2024	1.600	1.610	1.580	1.580	49,900	+0.00(+0.00%)
Jan 05, 2024	1.610	1.610	1.580	1.580	75,053	+0.01(+0.64%)
Jan 04, 2024	1.560	1.580	1.560	1.570	43,500	+0.01(+0.64%)
Jan 03, 2024	1.560	1.580	1.520	1.560	92,703	-0.02(-1.27%)
Jan 02, 2024	1.610	1.610	1.580	1.580	142,475	+0.01(+0.64%)
Dec 29, 2023				1.570	0	-0.01(-0.63%)
Dec 28, 2023	1.630	1.640	1.530	1.580	67,550	-0.06(-3.66%)
Dec 27, 2023	1.660	1.670	1.630	1.640	20,050	-0.03(-1.80%)
Dec 22, 2023				1.670	0	+0.07(+4.37%)
Dec 21, 2023	1.620	1.620	1.560	1.600	31,400	+0.00(+0.00%)
Dec 20, 2023	1.610	1.620	1.600	1.600	16,000	-0.03(-1.84%)
Dec 19, 2023	1.570	1.630	1.570	1.630	20,500	+0.04(+2.52%)
Dec 18, 2023	1.560	1.590	1.560	1.590	23,223	+0.03(+1.92%)
Dec 15, 2023	1.630	1.630	1.560	1.560	6,400	-0.07(-4.29%)
Dec 14, 2023	1.610	1.650	1.610	1.630	76,834	+0.01(+0.62%)
Dec 13, 2023	1.570	1.620	1.570	1.620	24,727	+0.02(+1.25%)
Dec 12, 2023	1.590	1.630	1.580	1.600	12,901	+0.02(+1.27%)
Dec 11, 2023	1.620	1.620	1.560	1.580	51,438	-0.02(-1.25%)
Dec 08, 2023	1.690	1.690	1.600	1.600	214,795	-0.07(-4.19%)
Dec 07, 2023	1.720	1.720	1.660	1.670	18,845	-0.03(-1.76%)
Dec 06, 2023	1.700	1.720	1.700	1.700	234,460	-0.01(-0.58%)
Dec 05, 2023	1.720	1.720	1.710	1.710	7,650	+0.00(+0.00%)
Dec 04, 2023	1.680	1.710	1.660	1.710	22,725	+0.03(+1.79%)
Dec 01, 2023	1.620	1.680	1.620	1.680	38,630	+0.08(+5.00%)
Nov 30, 2023	1.620	1.620	1.600	1.600	237,157	+0.00(+0.00%)
Nov 29, 2023	1.610	1.630	1.580	1.600	126,440	-0.02(-1.23%)
Nov 28, 2023	1.590	1.620	1.590	1.620	71,425	+0.02(+1.25%)
Nov 27, 2023	1.530	1.610	1.530	1.600	93,855	+0.04(+2.56%)
Nov 24, 2023	1.560	1.560	1.560	1.560	100	+0.00(+0.00%)
Nov 23, 2023	1.580	1.580	1.560	1.560	1,600	-0.01(-0.64%)
Nov 22, 2023	1.590	1.590	1.570	1.570	20,050	-0.01(-0.63%)
Nov 21, 2023	1.540	1.590	1.540	1.580	180,800	+0.00(+0.00%)
Nov 20, 2023	1.570	1.600	1.550	1.580	208,799	+0.00(+0.00%)
Nov 17, 2023	1.570	1.580	1.560	1.580	143,775	+0.03(+1.94%)
Nov 16, 2023	1.590	1.590	1.550	1.550	32,075	-0.04(-2.52%)
Nov 15, 2023	1.560	1.590	1.560	1.590	18,100	+0.05(+3.25%)
Nov 14, 2023	1.530	1.570	1.530	1.540	10,130	+0.00(+0.00%)
Nov 13, 2023	1.620	1.630	1.530	1.540	60,994	-0.07(-4.35%)
Nov 10, 2023	1.630	1.630	1.600	1.610	211,559	+0.00(+0.00%)
Nov 09, 2023	1.600	1.620	1.570	1.610	29,675	+0.01(+0.63%)
Nov 08, 2023	1.620	1.620	1.600	1.600	114,915	+0.03(+1.91%)
Nov 07, 2023	1.580	1.580	1.570	1.570	7,800	-0.01(-0.63%)
Nov 06, 2023	1.580	1.650	1.570	1.580	174,425	+0.00(+0.00%)
Nov 03, 2023	1.560	1.610	1.560	1.580	42,000	+0.00(+0.00%)
Nov 02, 2023	1.580	1.590	1.580	1.580	136,310	+0.02(+1.28%)
Nov 01, 2023	1.580	1.590	1.560	1.560	53,850	+0.00(+0.00%)
Oct 31, 2023	1.580	1.580	1.560	1.560	23,100	+0.02(+1.30%)
Oct 30, 2023	1.560	1.600	1.540	1.540	69,740	-0.03(-1.91%)
Oct 27, 2023	1.560	1.570	1.520	1.570	21,642	+0.03(+1.95%)
Oct 26, 2023	1.590	1.590	1.530	1.540	11,470	+0.01(+0.65%)
Oct 25, 2023	1.510	1.550	1.510	1.530	21,273	+0.01(+0.66%)
Oct 24, 2023	1.520	1.530	1.520	1.520	24,450	+0.00(+0.00%)
Oct 23, 2023	1.520	1.540	1.500	1.520	10,125	+0.00(+0.00%)
Oct 20, 2023	1.530	1.540	1.520	1.520	32,750	+0.00(+0.00%)
Oct 19, 2023	1.550	1.550	1.500	1.520	31,700	+0.02(+1.33%)
Oct 18, 2023	1.550	1.550	1.500	1.500	37,385	-0.05(-3.23%)
Oct 17, 2023	1.500	1.550	1.500	1.550	20,803	+0.05(+3.33%)
Oct 16, 2023	1.510	1.550	1.500	1.500	15,702	+0.00(+0.00%)
Oct 13, 2023	1.470	1.500	1.460	1.500	44,495	+0.04(+2.74%)
Oct 12, 2023	1.470	1.470	1.460	1.460	11,700	-0.01(-0.68%)
Oct 11, 2023	1.460	1.470	1.460	1.470	18,600	+0.03(+2.08%)
Oct 10, 2023	1.450	1.460	1.390	1.440	34,203	+0.01(+0.70%)
Oct 06, 2023				1.430	0	+0.03(+2.14%)
Oct 05, 2023	1.470	1.470	1.400	1.400	10,000	-0.05(-3.45%)
Oct 04, 2023	1.470	1.470	1.450	1.450	36,305	-0.02(-1.36%)
Oct 03, 2023	1.460	1.470	1.430	1.470	10,900	+0.02(+1.38%)
Oct 02, 2023	1.450	1.450	1.450	1.450	100	-0.01(-0.68%)
Sep 29, 2023	1.460	1.460	1.430	1.460	3,000	+0.03(+2.10%)
Sep 28, 2023	1.470	1.470	1.430	1.430	5,350	-0.05(-3.38%)
Sep 27, 2023	1.500	1.520	1.480	1.480	30,180	-0.02(-1.33%)
Sep 26, 2023	1.550	1.550	1.500	1.500	4,750	-0.05(-3.23%)
Sep 25, 2023	1.490	1.570	1.550	1.550	33,789	+0.05(+3.33%)
Sep 22, 2023	1.500	1.520	1.490	1.500	25,595	+0.00(+0.00%)
Sep 21, 2023	1.500	1.500	1.330	1.500	41,900	-0.03(-1.96%)
Sep 20, 2023	1.450	1.550	1.440	1.530	15,905	+0.14(+10.07%)
Sep 19, 2023	1.390	1.420	1.390	1.390	21,888	+0.02(+1.46%)
Sep 18, 2023	1.410	1.420	1.350	1.370	6,150	-0.02(-1.44%)
Sep 15, 2023	1.440	1.440	1.390	1.390	5,700	-0.03(-2.11%)
Sep 14, 2023	1.420	1.430	1.400	1.420	24,700	+0.04(+2.90%)
Sep 13, 2023	1.350	1.380	1.350	1.380	2,200	+0.05(+3.76%)
Sep 12, 2023	1.330	1.330	1.330	1.330	200	+0.03(+2.31%)
Sep 11, 2023	1.370	1.370	1.300	1.300	7,600	-0.05(-3.70%)
Sep 08, 2023	1.380	1.380	1.350	1.350	6,115	-0.01(-0.74%)
Sep 07, 2023	1.390	1.390	1.360	1.360	1,450	-0.03(-2.16%)
Sep 06, 2023	1.420	1.440	1.380	1.390	10,100	-0.03(-2.11%)
Sep 05, 2023	1.460	1.460	1.420	1.420	10,180	-0.07(-4.70%)
Sep 01, 2023				1.490	0	-0.04(-2.61%)
Aug 31, 2023	1.580	1.580	1.530	1.530	17,048	-0.06(-3.77%)
Aug 30, 2023	1.560	1.630	1.550	1.590	27,300	+0.07(+4.61%)
Aug 29, 2023	1.450	1.630	1.440	1.520	44,772	+0.12(+8.57%)
Aug 28, 2023	1.440	1.440	1.400	1.400	9,400	-0.04(-2.78%)
Aug 25, 2023	1.440	1.450	1.440	1.440	1,100	+0.00(+0.00%)
Aug 24, 2023	1.420	1.470	1.400	1.440	220,160	+0.06(+4.35%)
Aug 23, 2023	1.390	1.390	1.370	1.380	4,200	+0.01(+0.73%)
Aug 22, 2023	1.370	1.450	1.370	1.370	29,400	+0.02(+1.48%)
Aug 21, 2023	1.350	1.400	1.320	1.350	23,600	+0.03(+2.27%)
Aug 18, 2023	1.380	1.380	1.320	1.320	10,904	-0.08(-5.71%)
Aug 17, 2023	1.440	1.440	1.400	1.400	3,100	-0.02(-1.41%)
Aug 16, 2023	1.440	1.440	1.420	1.420	82,822	-0.01(-0.70%)
Aug 15, 2023	1.430	1.430	1.420	1.430	55,258	-0.01(-0.69%)
Aug 14, 2023	1.440	1.440	1.420	1.440	1,700	+0.02(+1.41%)
Aug 11, 2023	1.450	1.450	1.420	1.420	6,800	-0.03(-2.07%)
Aug 10, 2023	1.440	1.450	1.440	1.450	1,900	+0.03(+2.11%)
Aug 09, 2023	1.450	1.450	1.420	1.420	600	+0.00(+0.00%)
Aug 08, 2023	1.440	1.440	1.415	1.420	7,971	-0.01(-0.70%)
Aug 04, 2023				1.430	0	+0.03(+2.14%)
Aug 02, 2023				1.400	0	-0.01(-0.71%)
Aug 01, 2023	1.490	1.490	1.410	1.410	28,802	-0.06(-4.08%)
Jul 31, 2023	1.500	1.500	1.470	1.470	5,300	-0.02(-1.34%)
Jul 28, 2023	1.500	1.500	1.490	1.490	1,100	-0.01(-0.67%)
Jul 27, 2023	1.520	1.520	1.500	1.500	1,700	-0.04(-2.60%)
Jul 26, 2023	1.520	1.550	1.480	1.540	7,802	+0.04(+2.67%)
Jul 25, 2023	1.520	1.520	1.470	1.500	46,400	-0.02(-1.32%)
Jul 24, 2023	1.500	1.520	1.480	1.520	35,200	+0.02(+1.33%)
Jul 21, 2023	1.510	1.520	1.500	1.500	12,800	-0.06(-3.85%)
Jul 20, 2023	1.520	1.590	1.500	1.560	27,700	+0.06(+4.00%)
Jul 19, 2023	1.600	1.600	1.500	1.500	12,600	-0.05(-3.23%)
Jul 18, 2023	1.620	1.620	1.530	1.550	3,450	-0.01(-0.64%)
Jul 17, 2023	1.540	1.600	1.520	1.560	24,600	+0.06(+4.00%)
Jul 14, 2023	1.540	1.540	1.500	1.500	5,000	+0.00(+0.00%)
Jul 13, 2023	1.520	1.520	1.500	1.500	4,550	+0.00(+0.00%)
Jul 12, 2023	1.490	1.520	1.490	1.500	4,319	+0.03(+2.04%)
Jul 11, 2023	1.470	1.470	1.470	1.470	200	+0.00(+0.00%)
Jul 10, 2023	1.410	1.470	1.410	1.470	7,900	+0.05(+3.52%)
Jul 07, 2023	1.460	1.460	1.420	1.420	3,295	-0.02(-1.39%)
Jul 06, 2023	1.460	1.460	1.440	1.440	800	-0.01(-0.69%)
Jul 05, 2023	1.490	1.490	1.450	1.450	2,800	-0.05(-3.33%)
Jul 04, 2023	1.420	1.500	1.420	1.500	16,400	-0.03(-1.96%)
Jun 30, 2023				1.530	0	+0.01(+0.66%)
Jun 29, 2023	1.380	1.520	1.330	1.520	32,840	+0.17(+12.59%)
Jun 28, 2023	1.360	1.360	1.310	1.350	34,700	-0.02(-1.46%)
Jun 27, 2023	1.410	1.450	1.330	1.370	38,377	-0.03(-2.14%)
Jun 26, 2023	1.330	1.400	1.330	1.400	7,950	+0.05(+3.70%)
Jun 23, 2023	1.430	1.450	1.260	1.350	46,100	-0.05(-3.57%)
Jun 22, 2023	1.330	1.430	1.330	1.400	36,608	+0.01(+0.72%)
Jun 21, 2023	1.430	1.430	1.380	1.390	13,800	-0.01(-0.71%)
Jun 20, 2023	1.450	1.460	1.380	1.400	28,156	-0.05(-3.45%)
Jun 19, 2023	1.390	1.450	1.390	1.450	22,401	+0.02(+1.40%)
Jun 16, 2023	1.490	1.490	1.430	1.430	50,300	+0.03(+2.14%)

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.

(TSV: OIII )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

(TSV: OIII )

Historical Prices

Sections

Services

Statesman Examiner