Date	Open	High	Low	Close	Volume	Change (%)
May 20, 2024	9.430	9.550	9.425	9.520	439,698	+0.07(+0.74%)
May 17, 2024	9.430	9.495	9.420	9.450	490,967	+0.06(+0.64%)
May 16, 2024	9.530	9.550	9.365	9.390	565,039	-0.16(-1.68%)
May 15, 2024	9.340	9.590	9.330	9.550	1,058,335	+0.25(+2.69%)
May 14, 2024	9.200	9.320	9.160	9.300	1,024,315	+0.24(+2.65%)
May 13, 2024	9.050	9.120	8.990	9.060	1,044,884	+0.01(+0.11%)
May 10, 2024	9.240	9.290	8.990	9.050	1,010,285	-0.17(-1.84%)
May 09, 2024	9.370	9.430	9.180	9.220	510,758	-0.16(-1.71%)
May 08, 2024	9.160	9.460	9.160	9.380	829,548	+0.18(+1.96%)
May 07, 2024	9.430	9.730	9.170	9.200	1,533,806	-0.20(-2.13%)
May 06, 2024	9.300	9.460	9.270	9.400	831,051	+0.17(+1.84%)
May 03, 2024	9.111	9.231	9.026	9.231	1,130,092	+0.19(+2.09%)
May 02, 2024	8.991	9.091	8.852	9.041	988,220	+0.12(+1.34%)
May 01, 2024	8.852	9.021	8.782	8.922	1,355,756	+0.05(+0.56%)
Apr 30, 2024	8.862	9.010	8.782	8.872	1,085,597	-0.02(-0.22%)
Apr 29, 2024	8.622	8.936	8.553	8.892	1,477,091	+0.27(+3.12%)
Apr 26, 2024	8.892	8.902	7.935	8.622	1,932,714	-0.12(-1.37%)
Apr 25, 2024	8.732	8.802	8.642	8.742	1,202,418	-0.08(-0.90%)
Apr 24, 2024	8.922	8.941	8.802	8.822	818,816	-0.12(-1.34%)
Apr 23, 2024	8.922	8.961	8.782	8.941	760,568	+0.02(+0.22%)
Apr 22, 2024	8.732	8.951	8.672	8.922	1,484,888	+0.22(+2.52%)
Apr 19, 2024	8.742	8.842	8.692	8.702	901,002	-0.04(-0.46%)
Apr 18, 2024	8.692	8.792	8.613	8.742	1,118,311	+0.09(+1.04%)
Apr 17, 2024	8.822	8.832	8.652	8.652	1,293,243	-0.10(-1.14%)
Apr 16, 2024	8.862	8.862	8.732	8.752	995,654	-0.14(-1.57%)
Apr 15, 2024	9.081	9.081	8.857	8.892	991,920	-0.13(-1.44%)
Apr 12, 2024	9.121	9.196	9.021	9.021	956,338	-0.07(-0.77%)
Apr 11, 2024	9.201	9.201	9.041	9.091	1,061,530	-0.06(-0.65%)
Apr 10, 2024	9.141	9.340	9.041	9.151	1,388,287	-0.10(-1.08%)
Apr 09, 2024	9.540	9.540	9.191	9.250	1,654,361	-0.24(-2.52%)
Apr 08, 2024	9.569	9.589	9.370	9.490	1,363,494	-0.08(-0.83%)
Apr 05, 2024	9.500	9.624	9.410	9.569	1,299,435	+0.08(+0.84%)
Apr 04, 2024	9.639	9.659	9.425	9.490	1,525,056	-0.12(-1.24%)
Apr 03, 2024	9.290	9.619	9.191	9.609	2,263,615	+0.60(+6.64%)
Apr 02, 2024	8.991	9.096	8.897	9.011	1,651,575	-0.04(-0.44%)
Apr 01, 2024	9.231	9.231	8.981	9.051	1,992,529	-0.11(-1.20%)
Mar 28, 2024	8.941	9.201	8.941	9.161	1,597,661	+0.26(+2.91%)
Mar 27, 2024	8.503	8.912	8.373	8.902	1,754,741	+0.09(+1.02%)
Mar 26, 2024	8.762	8.892	8.727	8.812	1,202,018	+0.07(+0.80%)
Mar 25, 2024	8.792	8.812	8.732	8.742	564,587	-0.05(-0.57%)
Mar 22, 2024	8.991	8.991	8.722	8.792	948,632	-0.20(-2.22%)
Mar 21, 2024	9.061	9.061	8.882	8.991	1,511,898	+0.11(+1.23%)
Mar 20, 2024	8.922	9.011	8.762	8.882	1,257,865	-0.04(-0.45%)
Mar 19, 2024	8.812	9.001	8.752	8.922	900,156	+0.07(+0.79%)
Mar 18, 2024	8.902	9.141	8.802	8.852	1,419,079	-0.05(-0.56%)
Mar 15, 2024	8.523	8.927	8.523	8.902	2,710,372	+0.32(+3.72%)
Mar 14, 2024	8.503	8.613	8.428	8.583	1,198,253	+0.05(+0.58%)
Mar 13, 2024	8.493	8.533	8.423	8.533	785,079	+0.03(+0.35%)
Mar 12, 2024	8.463	8.538	8.348	8.503	845,112	+0.02(+0.23%)
Mar 11, 2024	8.353	8.493	8.313	8.483	835,444	+0.09(+1.07%)
Mar 08, 2024	8.294	8.458	8.274	8.393	943,105	+0.15(+1.81%)
Mar 07, 2024	8.274	8.294	8.164	8.244	1,051,780	+0.01(+0.12%)
Mar 06, 2024	8.174	8.313	8.024	8.234	1,501,277	+0.27(+3.38%)
Mar 05, 2024	8.014	8.054	7.915	7.965	852,653	-0.05(-0.62%)
Mar 04, 2024	8.014	8.054	7.975	8.014	925,156	+0.00(+0.00%)
Mar 01, 2024	8.014	8.074	7.960	8.014	912,761	-0.02(-0.25%)
Feb 29, 2024	8.084	8.161	7.999	8.034	1,082,185	-0.01(-0.12%)
Feb 28, 2024	7.855	8.124	7.854	8.044	1,088,989	+0.13(+1.64%)
Feb 27, 2024	7.935	7.994	7.765	7.915	1,212,645	+0.02(+0.25%)
Feb 26, 2024	7.755	7.945	7.710	7.895	1,462,567	+0.28(+3.66%)
Feb 23, 2024	7.366	7.626	7.366	7.616	806,589	+0.24(+3.24%)
Feb 22, 2024	7.376	7.421	7.260	7.376	1,500,665	-0.03(-0.40%)
Feb 21, 2024	7.277	7.426	7.262	7.406	926,069	+0.09(+1.23%)
Feb 20, 2024	7.197	7.327	7.172	7.317	702,609	+0.04(+0.55%)
Feb 16, 2024	7.277	7.337	7.137	7.277	1,065,012	+0.00(+0.00%)
Feb 15, 2024	7.386	7.461	7.247	7.277	1,613,046	-0.10(-1.35%)
Feb 14, 2024	7.366	7.401	7.262	7.376	1,148,474	+0.21(+2.92%)
Feb 13, 2024	7.038	7.287	7.018	7.167	1,553,323	-0.03(-0.42%)
Feb 12, 2024	7.008	7.227	7.008	7.197	1,206,966	+0.18(+2.55%)
Feb 09, 2024	6.909	7.028	6.874	7.018	1,186,814	+0.12(+1.73%)
Feb 08, 2024	6.860	6.909	6.735	6.899	1,021,831	+0.06(+0.87%)
Feb 07, 2024	6.899	6.899	6.730	6.840	879,729	-0.05(-0.72%)
Feb 06, 2024	6.850	6.969	6.830	6.889	1,175,307	+0.06(+0.87%)
Feb 05, 2024	6.701	6.850	6.621	6.830	1,358,021	+0.07(+1.03%)
Feb 02, 2024	6.959	7.098	6.631	6.760	1,255,301	+0.05(+0.74%)
Feb 01, 2024	6.760	6.825	6.671	6.711	1,099,333	-0.01(-0.15%)
Jan 31, 2024	6.919	6.919	6.701	6.721	1,141,518	-0.20(-2.87%)
Jan 30, 2024	7.038	7.128	6.889	6.919	976,681	-0.16(-2.24%)
Jan 29, 2024	7.008	7.078	6.989	7.078	933,558	+0.07(+0.99%)
Jan 26, 2024	7.108	7.133	6.989	7.008	693,974	-0.07(-0.98%)
Jan 25, 2024	7.296	7.296	7.048	7.078	995,264	-0.11(-1.52%)
Jan 24, 2024	7.376	7.376	7.177	7.187	579,920	-0.10(-1.36%)
Jan 23, 2024	7.465	7.485	7.267	7.286	844,771	-0.13(-1.74%)
Jan 22, 2024	7.396	7.425	7.267	7.415	1,185,044	+0.08(+1.08%)
Jan 19, 2024	7.267	7.346	7.232	7.336	782,009	+0.11(+1.51%)
Jan 18, 2024	7.247	7.291	7.118	7.227	880,780	+0.03(+0.41%)
Jan 17, 2024	7.038	7.207	6.990	7.197	857,719	+0.10(+1.40%)
Jan 16, 2024	6.929	7.128	6.899	7.098	1,055,553	+0.15(+2.14%)
Jan 12, 2024	7.018	7.028	6.815	6.949	954,689	+0.03(+0.43%)
Jan 11, 2024	6.998	7.008	6.795	6.919	1,128,733	-0.03(-0.43%)
Jan 10, 2024	6.899	6.959	6.855	6.949	893,843	+0.06(+0.86%)
Jan 09, 2024	6.800	6.929	6.780	6.889	987,069	+0.00(+0.00%)
Jan 08, 2024	6.840	6.894	6.815	6.889	849,160	+0.07(+1.02%)
Jan 05, 2024	6.661	6.869	6.651	6.820	1,381,031	+0.09(+1.33%)
Jan 04, 2024	6.621	6.740	6.522	6.730	1,444,767	+0.15(+2.26%)
Jan 03, 2024	6.721	6.760	6.572	6.582	1,163,528	-0.14(-2.07%)
Jan 02, 2024	6.820	6.869	6.666	6.721	878,925	-0.16(-2.31%)
Dec 29, 2023	7.088	7.177	6.879	6.879	1,096,370	-0.20(-2.81%)
Dec 28, 2023	6.939	7.212	6.899	7.078	3,084,607	+0.43(+6.42%)
Dec 27, 2023	6.721	6.740	6.641	6.651	634,344	-0.06(-0.89%)
Dec 26, 2023	6.651	6.740	6.611	6.711	730,060	+0.07(+1.05%)
Dec 22, 2023	6.691	6.730	6.582	6.641	761,483	-0.01(-0.15%)
Dec 21, 2023	6.562	6.671	6.552	6.651	1,251,717	+0.13(+1.98%)
Dec 20, 2023	6.512	6.711	6.502	6.522	1,171,128	-0.01(-0.15%)
Dec 19, 2023	6.423	6.532	6.403	6.532	1,973,004	+0.19(+2.97%)
Dec 18, 2023	6.363	6.433	6.279	6.343	1,597,409	+0.05(+0.79%)
Dec 15, 2023	6.502	6.502	6.199	6.294	4,043,134	-0.19(-2.91%)
Dec 14, 2023	6.482	6.562	6.363	6.482	3,120,760	+0.17(+2.67%)
Dec 13, 2023	6.373	6.418	6.224	6.314	2,707,873	-0.11(-1.70%)
Dec 12, 2023	6.393	6.492	6.393	6.423	1,154,005	+0.02(+0.31%)
Dec 11, 2023	6.443	6.482	6.353	6.403	1,023,694	-0.03(-0.46%)
Dec 08, 2023	6.462	6.507	6.373	6.433	1,040,384	-0.07(-1.07%)
Dec 07, 2023	6.552	6.621	6.467	6.502	1,181,312	-0.04(-0.61%)
Dec 06, 2023	6.631	6.721	6.522	6.542	763,606	-0.05(-0.75%)
Dec 05, 2023	6.601	6.681	6.572	6.591	1,052,184	-0.04(-0.60%)
Dec 04, 2023	6.542	6.631	6.492	6.631	1,694,971	+0.09(+1.37%)
Dec 01, 2023	6.443	6.611	6.423	6.542	1,618,822	+0.08(+1.23%)
Nov 30, 2023	6.453	6.522	6.403	6.462	1,800,432	+0.06(+0.93%)
Nov 29, 2023	6.323	6.462	6.323	6.403	3,230,586	+0.12(+1.90%)
Nov 28, 2023	6.453	6.453	6.274	6.284	727,945	-0.17(-2.62%)
Nov 27, 2023	6.532	6.572	6.383	6.453	1,191,212	-0.10(-1.52%)
Nov 24, 2023	6.621	6.661	6.532	6.552	309,912	-0.06(-0.90%)
Nov 22, 2023	6.492	6.661	6.403	6.611	2,677,042	+0.25(+3.90%)
Nov 21, 2023	6.552	6.552	6.358	6.363	1,188,680	-0.08(-1.23%)
Nov 20, 2023	6.552	6.567	6.423	6.443	1,656,579	-0.09(-1.37%)
Nov 17, 2023	6.621	6.641	6.532	6.532	1,057,430	-0.04(-0.60%)
Nov 16, 2023	6.651	6.651	6.547	6.572	709,501	-0.07(-1.05%)
Nov 15, 2023	6.730	6.775	6.631	6.641	906,548	-0.09(-1.33%)
Nov 14, 2023	6.681	6.740	6.646	6.730	651,753	+0.21(+3.20%)
Nov 13, 2023	6.552	6.616	6.492	6.522	685,663	-0.03(-0.45%)
Nov 10, 2023	6.403	6.582	6.343	6.552	900,237	+0.20(+3.13%)
Nov 09, 2023	6.274	6.472	6.254	6.353	1,054,697	+0.13(+2.07%)
Nov 08, 2023	6.323	6.323	6.194	6.224	555,943	-0.13(-2.03%)
Nov 07, 2023	6.314	6.403	6.274	6.353	857,935	+0.02(+0.31%)
Nov 06, 2023	6.353	6.383	6.279	6.333	539,162	-0.01(-0.16%)
Nov 03, 2023	6.314	6.422	6.240	6.343	1,807,544	+0.15(+2.39%)
Nov 02, 2023	6.244	6.284	6.156	6.195	845,090	+0.00(+0.00%)
Nov 01, 2023	6.156	6.205	6.069	6.195	853,962	+0.07(+1.13%)
Oct 31, 2023	6.235	6.254	6.091	6.126	1,153,244	-0.13(-2.05%)
Oct 30, 2023	6.156	6.314	6.131	6.254	1,031,870	+0.12(+1.93%)
Oct 27, 2023	6.412	6.432	5.988	6.136	1,760,669	-0.36(-5.48%)
Oct 26, 2023	6.541	6.620	6.482	6.491	802,734	-0.01(-0.15%)
Oct 25, 2023	6.561	6.580	6.487	6.501	560,014	-0.10(-1.50%)
Oct 24, 2023	6.600	6.768	6.580	6.600	1,408,702	+0.08(+1.21%)
Oct 23, 2023	6.659	6.729	6.521	6.521	901,079	-0.16(-2.37%)
Oct 20, 2023	6.659	6.748	6.590	6.679	1,095,104	+0.05(+0.75%)
Oct 19, 2023	6.748	6.773	6.630	6.630	780,124	-0.17(-2.47%)
Oct 18, 2023	6.827	6.837	6.768	6.798	661,462	-0.09(-1.29%)
Oct 17, 2023	6.897	6.961	6.867	6.887	664,533	+0.02(+0.29%)
Oct 16, 2023	6.867	6.951	6.832	6.867	888,430	+0.12(+1.76%)
Oct 13, 2023	6.768	6.798	6.645	6.748	690,717	-0.01(-0.15%)
Oct 12, 2023	6.847	6.847	6.709	6.758	592,988	-0.17(-2.43%)
Oct 11, 2023	6.887	6.995	6.860	6.926	701,055	+0.10(+1.45%)
Oct 10, 2023	6.916	6.951	6.827	6.827	901,966	-0.07(-1.00%)
Oct 09, 2023	6.916	6.946	6.867	6.897	511,279	-0.05(-0.71%)
Oct 06, 2023	6.966	7.030	6.916	6.946	785,904	-0.05(-0.71%)
Oct 05, 2023	7.015	7.015	6.897	6.995	719,810	+0.02(+0.28%)
Oct 04, 2023	7.094	7.144	6.832	6.976	1,442,583	+0.31(+4.59%)
Oct 03, 2023	6.877	6.877	6.620	6.669	2,094,440	-0.25(-3.57%)

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