Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	6.727	7.018	6.668	6.845	2,025,179	+0.21(+3.11%)
Jul 28, 2023	7.111	7.111	6.501	6.639	1,991,168	-0.23(-3.30%)
Jul 27, 2023	6.924	6.983	6.855	6.865	963,261	-0.06(-0.85%)
Jul 26, 2023	6.993	7.052	6.914	6.924	541,394	-0.09(-1.26%)
Jul 25, 2023	6.973	7.022	6.914	7.013	819,755	-0.01(-0.14%)
Jul 24, 2023	7.062	7.082	6.993	7.022	950,927	-0.02(-0.28%)
Jul 21, 2023	7.229	7.229	7.022	7.042	804,007	-0.14(-1.92%)
Jul 20, 2023	7.288	7.298	7.131	7.180	888,172	-0.11(-1.48%)
Jul 19, 2023	7.190	7.308	7.190	7.288	814,247	+0.11(+1.51%)
Jul 18, 2023	7.042	7.190	7.042	7.180	607,640	+0.13(+1.81%)
Jul 17, 2023	6.904	7.072	6.885	7.052	926,534	+0.12(+1.70%)
Jul 14, 2023	6.954	6.983	6.875	6.934	587,297	-0.05(-0.70%)
Jul 13, 2023	6.698	7.013	6.698	6.983	1,076,374	+0.29(+4.26%)
Jul 12, 2023	6.747	6.747	6.683	6.698	1,060,078	+0.03(+0.44%)
Jul 11, 2023	6.708	6.718	6.619	6.668	903,804	-0.05(-0.73%)
Jul 10, 2023	6.688	6.736	6.654	6.718	494,256	+0.01(+0.15%)
Jul 07, 2023	6.698	6.782	6.688	6.708	617,761	+0.02(+0.29%)
Jul 06, 2023	6.659	6.703	6.609	6.688	905,574	-0.04(-0.58%)
Jul 05, 2023	6.678	6.757	6.590	6.727	1,387,839	+0.02(+0.29%)
Jul 03, 2023	6.747	6.796	6.708	6.708	525,142	-0.04(-0.58%)
Jun 30, 2023	6.895	6.914	6.747	6.747	718,031	-0.14(-2.00%)
Jun 29, 2023	6.747	6.885	6.747	6.885	741,617	+0.14(+2.04%)
Jun 28, 2023	6.708	6.757	6.649	6.747	695,470	+0.07(+1.03%)
Jun 27, 2023	6.708	6.737	6.678	6.678	462,897	-0.03(-0.44%)
Jun 26, 2023	6.668	6.757	6.668	6.708	847,329	+0.00(+0.00%)
Jun 23, 2023	6.796	6.821	6.688	6.708	1,282,261	-0.11(-1.59%)
Jun 22, 2023	6.865	6.865	6.772	6.816	1,042,094	-0.07(-1.00%)
Jun 21, 2023	6.767	6.914	6.649	6.885	1,105,625	+0.12(+1.74%)
Jun 20, 2023	6.855	6.875	6.767	6.767	872,937	-0.09(-1.29%)
Jun 16, 2023	7.170	7.239	6.786	6.855	3,466,984	-0.24(-3.33%)
Jun 15, 2023	7.190	7.229	7.027	7.091	1,332,890	-0.10(-1.37%)
Jun 14, 2023	7.249	7.367	7.170	7.190	1,183,643	-0.07(-0.95%)
Jun 13, 2023	7.013	7.268	7.013	7.259	1,354,385	+0.24(+3.36%)
Jun 12, 2023	7.052	7.072	7.003	7.022	1,519,475	-0.02(-0.28%)
Jun 09, 2023	7.121	7.170	7.022	7.042	1,014,236	-0.10(-1.38%)
Jun 08, 2023	7.190	7.249	7.116	7.141	1,050,766	-0.06(-0.82%)
Jun 07, 2023	7.091	7.308	7.091	7.200	1,257,144	+0.12(+1.67%)
Jun 06, 2023	6.904	7.111	6.904	7.082	1,965,958	+0.19(+2.71%)
Jun 05, 2023	6.855	6.924	6.806	6.895	1,008,595	+0.00(+0.00%)
Jun 02, 2023	6.855	6.914	6.826	6.895	938,690	+0.12(+1.74%)
Jun 01, 2023	6.708	6.860	6.659	6.777	1,765,670	+0.09(+1.32%)
May 31, 2023	6.698	6.737	6.649	6.688	1,352,933	-0.02(-0.29%)
May 30, 2023	6.727	6.782	6.659	6.708	1,114,569	-0.02(-0.29%)
May 26, 2023	6.668	6.727	6.649	6.727	811,142	+0.04(+0.59%)
May 25, 2023	6.708	6.767	6.649	6.688	858,139	-0.06(-0.87%)
May 24, 2023	6.845	6.865	6.727	6.747	981,340	-0.10(-1.44%)
May 23, 2023	6.855	6.924	6.839	6.845	1,344,335	-0.05(-0.71%)
May 22, 2023	6.934	6.968	6.850	6.895	956,647	+0.00(+0.00%)
May 19, 2023	6.954	7.003	6.826	6.895	2,304,043	-0.01(-0.14%)
May 18, 2023	6.875	6.963	6.865	6.904	1,617,872	+0.03(+0.43%)
May 17, 2023	6.944	6.954	6.865	6.875	1,081,961	-0.02(-0.29%)
May 16, 2023	6.914	6.914	6.836	6.895	1,068,596	-0.01(-0.14%)
May 15, 2023	7.003	7.052	6.875	6.904	1,482,964	+0.02(+0.29%)
May 12, 2023	6.904	6.954	6.841	6.885	1,712,902	-0.01(-0.14%)
May 11, 2023	6.580	7.141	6.545	6.895	6,014,819	+0.43(+6.70%)
May 10, 2023	6.600	6.609	6.442	6.462	1,224,659	-0.07(-1.05%)
May 09, 2023	6.373	6.565	6.373	6.531	1,130,136	+0.14(+2.15%)
May 08, 2023	6.422	6.437	6.364	6.393	1,106,471	-0.02(-0.31%)
May 05, 2023	6.295	6.422	6.251	6.413	1,081,731	+0.18(+2.83%)
May 04, 2023	6.109	6.236	6.094	6.236	1,255,726	+0.08(+1.27%)
May 03, 2023	6.099	6.207	6.080	6.158	1,619,128	+0.09(+1.45%)
May 02, 2023	5.982	6.114	5.923	6.070	1,950,367	+0.09(+1.47%)
May 01, 2023	6.119	6.163	5.962	5.982	1,168,513	-0.13(-2.08%)
Apr 28, 2023	6.403	6.403	6.036	6.109	1,753,505	+0.08(+1.30%)
Apr 27, 2023	6.070	6.129	6.011	6.031	1,790,971	-0.02(-0.32%)
Apr 26, 2023	6.070	6.138	6.041	6.050	1,319,956	-0.07(-1.12%)
Apr 25, 2023	6.236	6.280	6.119	6.119	1,103,657	-0.16(-2.50%)
Apr 24, 2023	6.315	6.354	6.256	6.276	1,228,120	-0.08(-1.23%)
Apr 21, 2023	6.403	6.413	6.285	6.354	779,927	-0.05(-0.76%)
Apr 20, 2023	6.305	6.403	6.251	6.403	801,713	+0.09(+1.40%)
Apr 19, 2023	6.315	6.364	6.261	6.315	1,356,584	-0.02(-0.31%)
Apr 18, 2023	6.324	6.403	6.285	6.334	1,841,414	+0.04(+0.62%)
Apr 17, 2023	6.315	6.359	6.231	6.295	1,236,275	+0.01(+0.16%)
Apr 14, 2023	6.207	6.285	6.149	6.285	1,448,950	+0.09(+1.42%)
Apr 13, 2023	6.168	6.207	6.099	6.197	980,856	+0.08(+1.28%)
Apr 12, 2023	6.050	6.168	6.026	6.119	1,559,514	+0.15(+2.46%)
Apr 11, 2023	5.894	6.138	5.884	5.972	2,646,741	+0.18(+3.04%)
Apr 10, 2023	5.786	5.850	5.776	5.796	630,636	-0.03(-0.50%)
Apr 06, 2023	5.776	5.845	5.737	5.825	1,183,971	+0.09(+1.54%)
Apr 05, 2023	5.727	5.747	5.698	5.737	941,913	-0.04(-0.68%)
Apr 04, 2023	5.757	5.806	5.698	5.776	1,400,560	+0.07(+1.20%)
Apr 03, 2023	5.718	5.762	5.649	5.708	1,177,841	-0.03(-0.51%)
Mar 31, 2023	5.698	5.737	5.669	5.737	888,712	+0.07(+1.21%)
Mar 30, 2023	5.678	5.720	5.632	5.669	481,068	+0.02(+0.35%)
Mar 29, 2023	5.639	5.649	5.551	5.649	999,526	+0.01(+0.17%)
Mar 28, 2023	5.649	5.693	5.620	5.639	444,324	-0.05(-0.86%)
Mar 27, 2023	5.786	5.786	5.649	5.688	919,595	+0.00(+0.00%)
Mar 24, 2023	5.531	5.703	5.483	5.688	743,342	+0.12(+2.11%)
Mar 23, 2023	5.571	5.610	5.541	5.571	758,795	+0.00(+0.00%)
Mar 22, 2023	5.649	5.698	5.561	5.571	1,018,414	-0.09(-1.56%)
Mar 21, 2023	5.629	5.757	5.595	5.659	1,633,540	+0.11(+1.94%)
Mar 20, 2023	5.522	5.595	5.512	5.551	989,267	+0.05(+0.89%)
Mar 17, 2023	5.541	5.571	5.414	5.502	3,667,218	-0.10(-1.75%)
Mar 16, 2023	5.522	5.649	5.502	5.600	1,151,977	+0.02(+0.35%)
Mar 15, 2023	5.492	5.590	5.473	5.580	1,354,910	-0.05(-0.87%)
Mar 14, 2023	5.708	5.708	5.605	5.629	1,099,341	+0.10(+1.77%)
Mar 13, 2023	5.590	5.659	5.523	5.531	1,751,176	-0.15(-2.59%)
Mar 10, 2023	5.747	5.815	5.644	5.678	1,294,248	-0.10(-1.70%)
Mar 09, 2023	5.766	5.835	5.698	5.776	1,304,205	+0.03(+0.51%)
Mar 08, 2023	5.708	5.757	5.678	5.747	1,094,168	+0.05(+0.86%)
Mar 07, 2023	5.776	5.786	5.688	5.698	1,150,504	-0.08(-1.36%)
Mar 06, 2023	5.825	5.864	5.762	5.776	1,047,106	-0.06(-1.01%)
Mar 03, 2023	5.874	5.874	5.815	5.835	711,325	-0.01(-0.17%)
Mar 02, 2023	5.855	5.874	5.825	5.845	883,995	-0.03(-0.50%)
Mar 01, 2023	5.796	5.913	5.766	5.874	1,503,247	+0.03(+0.50%)
Feb 28, 2023	5.806	5.884	5.806	5.845	1,005,511	+0.02(+0.34%)
Feb 27, 2023	5.972	6.012	5.825	5.825	678,160	-0.13(-2.14%)
Feb 24, 2023	5.864	5.952	5.825	5.952	1,108,928	+0.01(+0.16%)
Feb 23, 2023	5.982	6.031	5.884	5.943	1,828,682	-0.01(-0.16%)
Feb 22, 2023	5.972	6.011	5.933	5.952	1,637,099	-0.03(-0.49%)
Feb 21, 2023	6.129	6.129	5.948	5.982	1,621,057	-0.18(-2.86%)
Feb 17, 2023	6.099	6.168	6.050	6.158	2,813,590	+0.08(+1.29%)
Feb 16, 2023	5.962	6.119	5.913	6.080	3,124,201	+0.05(+0.81%)
Feb 15, 2023	5.933	6.031	5.884	6.031	1,098,540	+0.09(+1.48%)
Feb 14, 2023	5.982	5.987	5.889	5.943	1,627,766	-0.06(-0.98%)
Feb 13, 2023	5.846	6.021	5.826	6.001	1,298,620	+0.14(+2.33%)
Feb 10, 2023	5.797	5.885	5.768	5.865	3,674,752	+0.06(+1.01%)
Feb 09, 2023	5.797	5.826	5.768	5.807	572,265	+0.08(+1.36%)
Feb 08, 2023	5.631	5.763	5.621	5.729	696,701	+0.04(+0.68%)
Feb 07, 2023	5.602	5.690	5.582	5.690	997,422	+0.07(+1.21%)
Feb 06, 2023	5.621	5.680	5.553	5.621	904,465	-0.06(-1.03%)
Feb 03, 2023	5.690	5.753	5.427	5.680	1,749,880	-0.08(-1.35%)
Feb 02, 2023	5.670	5.855	5.641	5.758	1,330,121	+0.12(+2.07%)
Feb 01, 2023	5.612	5.748	5.582	5.641	1,848,766	+0.03(+0.52%)
Jan 31, 2023	5.436	5.656	5.417	5.612	5,430,744	+0.18(+3.23%)
Jan 30, 2023	5.407	5.446	5.373	5.436	2,335,834	-0.01(-0.18%)
Jan 27, 2023	5.466	5.500	5.378	5.446	2,919,526	-0.01(-0.18%)
Jan 26, 2023	5.456	5.470	5.373	5.456	821,346	+0.00(+0.00%)
Jan 25, 2023	5.436	5.485	5.427	5.456	510,205	-0.03(-0.53%)
Jan 24, 2023	5.553	5.553	5.456	5.485	421,664	-0.07(-1.23%)
Jan 23, 2023	5.553	5.617	5.514	5.553	462,388	-0.05(-0.87%)
Jan 20, 2023	5.670	5.670	5.558	5.602	707,131	-0.03(-0.52%)
Jan 19, 2023	5.651	5.660	5.505	5.631	727,881	-0.04(-0.69%)
Jan 18, 2023	5.670	5.748	5.631	5.670	514,517	+0.03(+0.52%)
Jan 17, 2023	5.641	5.690	5.578	5.641	511,236	+0.03(+0.52%)
Jan 13, 2023	5.553	5.660	5.553	5.612	560,516	-0.05(-0.86%)
Jan 12, 2023	5.699	5.709	5.607	5.660	498,792	-0.02(-0.34%)
Jan 11, 2023	5.680	5.709	5.641	5.680	489,137	+0.01(+0.17%)
Jan 10, 2023	5.466	5.709	5.466	5.670	592,450	+0.18(+3.19%)
Jan 09, 2023	5.544	5.553	5.470	5.495	355,172	-0.02(-0.35%)
Jan 06, 2023	5.378	5.558	5.349	5.514	502,743	+0.19(+3.66%)
Jan 05, 2023	5.368	5.388	5.290	5.319	512,554	-0.11(-1.97%)
Jan 04, 2023	5.407	5.480	5.371	5.427	506,381	+0.06(+1.09%)
Jan 03, 2023	5.368	5.446	5.276	5.368	1,051,544	+0.06(+1.10%)
Dec 30, 2022	5.300	5.329	5.261	5.310	407,348	-0.04(-0.73%)
Dec 29, 2022	5.242	5.358	5.217	5.349	515,914	+0.16(+3.00%)
Dec 28, 2022	5.212	5.261	5.159	5.193	522,664	-0.03(-0.56%)
Dec 27, 2022	5.222	5.276	5.183	5.222	346,229	-0.02(-0.37%)
Dec 23, 2022	5.164	5.290	5.164	5.242	354,132	+0.06(+1.13%)
Dec 22, 2022	5.183	5.203	5.105	5.183	444,453	-0.07(-1.30%)
Dec 21, 2022	5.261	5.300	5.212	5.251	325,452	+0.04(+0.75%)
Dec 20, 2022	5.125	5.242	5.095	5.212	405,839	+0.09(+1.71%)
Dec 19, 2022	5.183	5.212	5.086	5.125	566,222	-0.07(-1.31%)
Dec 16, 2022	5.154	5.212	5.120	5.193	1,588,296	-0.04(-0.74%)
Dec 15, 2022	5.193	5.242	5.164	5.232	537,592	-0.05(-0.92%)
Dec 14, 2022	5.358	5.412	5.222	5.280	585,836	-0.04(-0.73%)
Dec 13, 2022	5.368	5.475	5.305	5.319	548,795	+0.13(+2.44%)
Dec 12, 2022	5.193	5.232	5.154	5.193	376,250	+0.00(+0.00%)
Dec 09, 2022	5.144	5.242	5.125	5.193	418,994	+0.04(+0.76%)
Dec 08, 2022	5.251	5.251	5.134	5.154	517,337	-0.09(-1.67%)
Dec 07, 2022	5.261	5.349	5.232	5.242	413,514	-0.06(-1.10%)
Dec 06, 2022	5.242	5.329	5.242	5.300	465,839	+0.03(+0.55%)
Dec 05, 2022	5.339	5.393	5.251	5.271	622,181	-0.04(-0.73%)
Dec 02, 2022	5.271	5.368	5.261	5.310	496,175	-0.04(-0.73%)
Dec 01, 2022	5.427	5.505	5.349	5.349	1,176,096	-0.08(-1.44%)
Nov 30, 2022	5.173	5.427	5.144	5.427	1,277,774	+0.27(+5.29%)
Nov 29, 2022	4.988	5.183	4.944	5.154	747,422	+0.13(+2.52%)
Nov 28, 2022	5.066	5.066	4.969	5.027	678,678	-0.06(-1.15%)
Nov 25, 2022	4.920	5.105	4.920	5.086	270,129	+0.17(+3.37%)
Nov 23, 2022	4.920	4.998	4.852	4.920	1,024,783	+0.04(+0.80%)
Nov 22, 2022	4.959	4.988	4.871	4.881	1,522,019	-0.06(-1.18%)
Nov 21, 2022	4.969	5.027	4.939	4.939	671,445	+0.00(+0.00%)
Nov 18, 2022	5.066	5.095	4.930	4.939	2,125,523	-0.02(-0.39%)
Nov 17, 2022	4.910	5.008	4.881	4.959	738,060	-0.01(-0.20%)
Nov 16, 2022	5.066	5.105	4.959	4.969	772,915	-0.13(-2.49%)
Nov 15, 2022	5.173	5.242	5.086	5.095	1,009,557	+0.01(+0.19%)
Nov 14, 2022	5.183	5.227	5.086	5.086	1,269,260	-0.16(-2.97%)
Nov 11, 2022	5.388	5.388	5.193	5.242	1,351,862	-0.16(-2.89%)
Nov 10, 2022	5.222	5.466	5.134	5.397	1,183,959	+0.42(+8.41%)
Nov 09, 2022	4.988	5.066	4.862	4.978	1,608,347	-0.07(-1.35%)
Nov 08, 2022	5.329	5.358	5.032	5.047	879,158	-0.02(-0.38%)

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: WT )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

(NY: WT )

Historical Prices

Sections

Services

Statesman Examiner