Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	8.890	9.039	8.810	8.900	1,082,144	-0.02(-0.22%)
Apr 29, 2024	8.650	8.965	8.580	8.920	1,472,392	+0.27(+3.12%)
Apr 26, 2024	8.920	8.930	7.960	8.650	1,926,566	-0.12(-1.37%)
Apr 25, 2024	8.760	8.830	8.670	8.770	1,198,593	-0.08(-0.90%)
Apr 24, 2024	8.950	8.970	8.830	8.850	816,212	-0.12(-1.34%)
Apr 23, 2024	8.950	8.990	8.810	8.970	758,149	+0.02(+0.22%)
Apr 22, 2024	8.760	8.980	8.700	8.950	1,480,165	+0.22(+2.52%)
Apr 19, 2024	8.770	8.870	8.720	8.730	898,136	-0.04(-0.46%)
Apr 18, 2024	8.720	8.820	8.640	8.770	1,114,754	+0.09(+1.04%)
Apr 17, 2024	8.850	8.860	8.680	8.680	1,289,129	-0.10(-1.14%)
Apr 16, 2024	8.890	8.890	8.760	8.780	992,487	-0.14(-1.57%)
Apr 15, 2024	9.110	9.110	8.885	8.920	988,765	-0.13(-1.44%)
Apr 12, 2024	9.150	9.225	9.050	9.050	953,296	-0.07(-0.77%)
Apr 11, 2024	9.230	9.230	9.070	9.120	1,058,153	-0.06(-0.65%)
Apr 10, 2024	9.170	9.370	9.070	9.180	1,383,871	-0.10(-1.08%)
Apr 09, 2024	9.570	9.570	9.220	9.280	1,649,098	-0.24(-2.52%)
Apr 08, 2024	9.600	9.620	9.400	9.520	1,359,157	-0.08(-0.83%)
Apr 05, 2024	9.530	9.655	9.440	9.600	1,295,301	+0.08(+0.84%)
Apr 04, 2024	9.670	9.690	9.455	9.520	1,520,205	-0.12(-1.24%)
Apr 03, 2024	9.320	9.650	9.220	9.640	2,256,414	+0.60(+6.64%)
Apr 02, 2024	9.020	9.125	8.925	9.040	1,646,321	-0.04(-0.44%)
Apr 01, 2024	9.260	9.260	9.010	9.080	1,986,191	-0.11(-1.20%)
Mar 28, 2024	8.970	9.230	8.970	9.190	1,592,579	+0.26(+2.91%)
Mar 27, 2024	8.530	8.940	8.400	8.930	1,749,159	+0.09(+1.02%)
Mar 26, 2024	8.790	8.920	8.755	8.840	1,198,194	+0.07(+0.80%)
Mar 25, 2024	8.820	8.840	8.760	8.770	562,791	-0.05(-0.57%)
Mar 22, 2024	9.020	9.020	8.750	8.820	945,615	-0.20(-2.22%)
Mar 21, 2024	9.090	9.090	8.910	9.020	1,507,089	+0.11(+1.23%)
Mar 20, 2024	8.950	9.040	8.790	8.910	1,253,864	-0.04(-0.45%)
Mar 19, 2024	8.840	9.030	8.780	8.950	897,293	+0.07(+0.79%)
Mar 18, 2024	8.930	9.170	8.830	8.880	1,414,565	-0.05(-0.56%)
Mar 15, 2024	8.550	8.955	8.550	8.930	2,701,750	+0.32(+3.72%)
Mar 14, 2024	8.530	8.640	8.455	8.610	1,194,441	+0.05(+0.58%)
Mar 13, 2024	8.520	8.560	8.450	8.560	782,582	+0.03(+0.35%)
Mar 12, 2024	8.490	8.565	8.375	8.530	842,424	+0.02(+0.24%)
Mar 11, 2024	8.380	8.520	8.340	8.510	832,787	+0.09(+1.07%)
Mar 08, 2024	8.320	8.485	8.300	8.420	940,105	+0.15(+1.81%)
Mar 07, 2024	8.300	8.320	8.190	8.270	1,048,434	+0.01(+0.12%)
Mar 06, 2024	8.200	8.340	8.050	8.260	1,496,501	+0.27(+3.38%)
Mar 05, 2024	8.040	8.080	7.940	7.990	849,941	-0.05(-0.62%)
Mar 04, 2024	8.040	8.080	8.000	8.040	922,213	+0.00(+0.00%)
Mar 01, 2024	8.040	8.100	7.985	8.040	909,858	-0.02(-0.25%)
Feb 29, 2024	8.110	8.188	8.025	8.060	1,078,743	-0.01(-0.12%)
Feb 28, 2024	7.880	8.150	7.879	8.070	1,085,525	+0.13(+1.64%)
Feb 27, 2024	7.960	8.020	7.790	7.940	1,208,788	+0.02(+0.25%)
Feb 26, 2024	7.780	7.970	7.735	7.920	1,457,915	+0.28(+3.66%)
Feb 23, 2024	7.390	7.650	7.390	7.640	804,023	+0.24(+3.24%)
Feb 22, 2024	7.400	7.445	7.283	7.400	1,495,891	-0.03(-0.40%)
Feb 21, 2024	7.300	7.450	7.285	7.430	923,123	+0.09(+1.23%)
Feb 20, 2024	7.220	7.350	7.195	7.340	700,374	+0.04(+0.55%)
Feb 16, 2024	7.300	7.360	7.160	7.300	1,061,624	+0.00(+0.00%)
Feb 15, 2024	7.410	7.485	7.270	7.300	1,607,915	-0.10(-1.35%)
Feb 14, 2024	7.390	7.425	7.285	7.400	1,144,821	+0.21(+2.92%)
Feb 13, 2024	7.060	7.310	7.040	7.190	1,548,382	-0.03(-0.42%)
Feb 12, 2024	7.031	7.250	7.031	7.220	1,203,126	+0.18(+2.55%)
Feb 09, 2024	6.931	7.051	6.896	7.041	1,183,038	+0.12(+1.73%)
Feb 08, 2024	6.881	6.931	6.757	6.921	1,018,580	+0.06(+0.87%)
Feb 07, 2024	6.921	6.921	6.752	6.861	876,930	-0.05(-0.72%)
Feb 06, 2024	6.871	6.991	6.852	6.911	1,171,568	+0.06(+0.87%)
Feb 05, 2024	6.722	6.871	6.642	6.852	1,353,701	+0.07(+1.03%)
Feb 02, 2024	6.981	7.120	6.652	6.782	1,251,307	+0.05(+0.74%)
Feb 01, 2024	6.782	6.847	6.692	6.732	1,095,836	-0.01(-0.15%)
Jan 31, 2024	6.941	6.941	6.722	6.742	1,137,886	-0.20(-2.87%)
Jan 30, 2024	7.061	7.150	6.911	6.941	973,574	-0.16(-2.24%)
Jan 29, 2024	7.031	7.101	7.011	7.101	930,588	+0.07(+0.99%)
Jan 26, 2024	7.130	7.155	7.011	7.031	691,766	-0.07(-0.98%)
Jan 25, 2024	7.320	7.320	7.071	7.101	992,098	-0.11(-1.52%)
Jan 24, 2024	7.399	7.399	7.200	7.210	578,076	-0.10(-1.36%)
Jan 23, 2024	7.489	7.509	7.290	7.310	842,083	-0.13(-1.74%)
Jan 22, 2024	7.419	7.449	7.290	7.439	1,181,274	+0.08(+1.08%)
Jan 19, 2024	7.290	7.369	7.255	7.359	779,521	+0.11(+1.51%)
Jan 18, 2024	7.270	7.315	7.140	7.250	877,978	+0.03(+0.41%)
Jan 17, 2024	7.061	7.230	7.012	7.220	854,990	+0.10(+1.40%)
Jan 16, 2024	6.951	7.150	6.921	7.120	1,052,194	+0.15(+2.14%)
Jan 12, 2024	7.041	7.051	6.837	6.971	951,651	+0.03(+0.43%)
Jan 11, 2024	7.021	7.031	6.817	6.941	1,125,142	-0.03(-0.43%)
Jan 10, 2024	6.921	6.981	6.876	6.971	890,999	+0.06(+0.86%)
Jan 09, 2024	6.822	6.951	6.802	6.911	983,929	+0.00(+0.00%)
Jan 08, 2024	6.861	6.916	6.837	6.911	846,458	+0.07(+1.02%)
Jan 05, 2024	6.682	6.891	6.672	6.842	1,376,637	+0.09(+1.33%)
Jan 04, 2024	6.642	6.762	6.543	6.752	1,440,171	+0.15(+2.26%)
Jan 03, 2024	6.742	6.782	6.593	6.603	1,159,827	-0.14(-2.07%)
Jan 02, 2024	6.842	6.891	6.687	6.742	876,129	-0.16(-2.31%)
Dec 29, 2023	7.110	7.200	6.901	6.901	1,092,882	-0.20(-2.81%)
Dec 28, 2023	6.961	7.235	6.921	7.101	3,074,794	+0.43(+6.42%)
Dec 27, 2023	6.742	6.762	6.662	6.672	632,326	-0.06(-0.89%)
Dec 26, 2023	6.672	6.762	6.632	6.732	727,738	+0.07(+1.05%)
Dec 22, 2023	6.712	6.752	6.603	6.662	759,060	-0.01(-0.15%)
Dec 21, 2023	6.583	6.692	6.573	6.672	1,247,735	+0.13(+1.98%)
Dec 20, 2023	6.533	6.732	6.523	6.543	1,167,402	-0.01(-0.15%)
Dec 19, 2023	6.443	6.553	6.423	6.553	1,966,727	+0.19(+2.97%)
Dec 18, 2023	6.383	6.453	6.299	6.364	1,592,328	+0.05(+0.79%)
Dec 15, 2023	6.523	6.523	6.219	6.314	4,030,272	-0.19(-2.91%)
Dec 14, 2023	6.503	6.583	6.383	6.503	3,110,832	+0.17(+2.67%)
Dec 13, 2023	6.393	6.438	6.244	6.334	2,699,258	-0.11(-1.70%)
Dec 12, 2023	6.413	6.513	6.413	6.443	1,150,334	+0.02(+0.31%)
Dec 11, 2023	6.463	6.503	6.374	6.423	1,020,437	-0.03(-0.46%)
Dec 08, 2023	6.483	6.528	6.393	6.453	1,037,074	-0.07(-1.07%)
Dec 07, 2023	6.573	6.642	6.488	6.523	1,177,554	-0.04(-0.61%)
Dec 06, 2023	6.652	6.742	6.543	6.563	761,176	-0.05(-0.75%)
Dec 05, 2023	6.622	6.702	6.593	6.613	1,048,837	-0.04(-0.60%)
Dec 04, 2023	6.563	6.652	6.513	6.652	1,689,579	+0.09(+1.37%)
Dec 01, 2023	6.463	6.632	6.443	6.563	1,613,672	+0.08(+1.23%)
Nov 30, 2023	6.473	6.543	6.423	6.483	1,794,704	+0.06(+0.93%)
Nov 29, 2023	6.344	6.483	6.344	6.423	3,220,308	+0.12(+1.90%)
Nov 28, 2023	6.473	6.473	6.294	6.304	725,629	-0.17(-2.62%)
Nov 27, 2023	6.553	6.593	6.403	6.473	1,187,422	-0.10(-1.52%)
Nov 24, 2023	6.642	6.682	6.553	6.573	308,926	-0.06(-0.90%)
Nov 22, 2023	6.513	6.682	6.423	6.632	2,668,526	+0.25(+3.90%)
Nov 21, 2023	6.573	6.573	6.378	6.383	1,184,899	-0.08(-1.23%)
Nov 20, 2023	6.573	6.588	6.443	6.463	1,651,309	-0.09(-1.37%)
Nov 17, 2023	6.642	6.662	6.553	6.553	1,054,066	-0.04(-0.60%)
Nov 16, 2023	6.672	6.672	6.568	6.593	707,244	-0.07(-1.05%)
Nov 15, 2023	6.752	6.797	6.652	6.662	903,664	-0.09(-1.33%)
Nov 14, 2023	6.702	6.762	6.667	6.752	649,680	+0.21(+3.20%)
Nov 13, 2023	6.573	6.637	6.512	6.543	683,482	-0.03(-0.45%)
Nov 10, 2023	6.423	6.603	6.363	6.573	897,373	+0.20(+3.12%)
Nov 09, 2023	6.294	6.493	6.274	6.374	1,051,342	+0.13(+2.07%)
Nov 08, 2023	6.344	6.344	6.214	6.244	554,175	-0.13(-2.03%)
Nov 07, 2023	6.334	6.423	6.294	6.374	855,205	+0.02(+0.31%)
Nov 06, 2023	6.373	6.403	6.299	6.354	537,446	-0.01(-0.16%)
Nov 03, 2023	6.334	6.443	6.259	6.364	1,801,793	+0.15(+2.39%)
Nov 02, 2023	6.264	6.304	6.175	6.215	842,402	+0.00(+0.00%)
Nov 01, 2023	6.175	6.225	6.088	6.215	851,245	+0.07(+1.13%)
Oct 31, 2023	6.254	6.274	6.111	6.145	1,149,575	-0.13(-2.05%)
Oct 30, 2023	6.175	6.334	6.150	6.274	1,028,587	+0.12(+1.93%)
Oct 27, 2023	6.433	6.453	6.007	6.155	1,755,068	-0.36(-5.48%)
Oct 26, 2023	6.562	6.641	6.502	6.512	800,180	-0.01(-0.15%)
Oct 25, 2023	6.582	6.601	6.507	6.522	558,232	-0.10(-1.50%)
Oct 24, 2023	6.621	6.790	6.601	6.621	1,404,220	+0.08(+1.21%)
Oct 23, 2023	6.681	6.750	6.542	6.542	898,213	-0.16(-2.37%)
Oct 20, 2023	6.681	6.770	6.611	6.701	1,091,620	+0.05(+0.75%)
Oct 19, 2023	6.770	6.795	6.651	6.651	777,642	-0.17(-2.47%)
Oct 18, 2023	6.849	6.859	6.790	6.819	659,358	-0.09(-1.29%)
Oct 17, 2023	6.919	6.983	6.889	6.909	662,419	+0.02(+0.29%)
Oct 16, 2023	6.889	6.973	6.854	6.889	885,604	+0.12(+1.76%)
Oct 13, 2023	6.790	6.819	6.666	6.770	688,520	-0.01(-0.15%)
Oct 12, 2023	6.869	6.869	6.730	6.780	591,102	-0.17(-2.43%)
Oct 11, 2023	6.909	7.018	6.882	6.948	698,824	+0.10(+1.45%)
Oct 10, 2023	6.938	6.973	6.849	6.849	899,096	-0.07(-1.00%)
Oct 09, 2023	6.938	6.968	6.889	6.919	509,653	-0.05(-0.71%)
Oct 06, 2023	6.988	7.052	6.938	6.968	783,404	-0.05(-0.71%)
Oct 05, 2023	7.038	7.038	6.919	7.018	717,520	+0.02(+0.28%)
Oct 04, 2023	7.117	7.166	6.854	6.998	1,437,994	+0.31(+4.59%)
Oct 03, 2023	6.899	6.899	6.641	6.691	2,087,776	-0.25(-3.57%)
Oct 02, 2023	6.948	6.998	6.909	6.938	1,358,245	+0.00(+0.00%)
Sep 29, 2023	7.087	7.098	6.924	6.938	995,761	-0.11(-1.55%)
Sep 28, 2023	6.919	7.434	6.899	7.047	2,526,159	+0.18(+2.60%)
Sep 27, 2023	6.760	6.904	6.760	6.869	1,061,639	+0.11(+1.61%)
Sep 26, 2023	6.958	6.973	6.681	6.760	946,673	-0.21(-2.99%)
Sep 25, 2023	6.968	7.013	6.968	6.968	468,201	-0.06(-0.85%)
Sep 22, 2023	7.127	7.166	7.018	7.028	447,424	-0.11(-1.53%)
Sep 21, 2023	7.087	7.216	6.988	7.137	714,143	+0.02(+0.28%)
Sep 20, 2023	7.107	7.156	7.097	7.117	397,362	+0.01(+0.14%)
Sep 19, 2023	7.127	7.147	7.077	7.107	595,622	+0.00(+0.00%)
Sep 18, 2023	7.147	7.176	7.087	7.107	675,612	-0.04(-0.55%)
Sep 15, 2023	7.067	7.156	7.018	7.147	2,266,830	+0.06(+0.84%)
Sep 14, 2023	7.087	7.127	6.998	7.087	659,651	+0.08(+1.13%)
Sep 13, 2023	7.067	7.077	6.973	7.008	1,149,290	-0.06(-0.84%)
Sep 12, 2023	7.038	7.082	6.983	7.067	1,363,902	+0.04(+0.56%)
Sep 11, 2023	7.077	7.117	6.988	7.028	888,774	-0.05(-0.70%)
Sep 08, 2023	7.166	7.166	7.052	7.077	497,877	-0.08(-1.11%)
Sep 07, 2023	7.156	7.196	7.090	7.156	1,198,854	-0.01(-0.14%)
Sep 06, 2023	7.117	7.166	7.052	7.166	770,185	+0.11(+1.54%)
Sep 05, 2023	7.236	7.325	6.988	7.057	1,512,524	-0.22(-3.00%)
Sep 01, 2023	7.266	7.479	7.246	7.275	1,459,105	+0.04(+0.55%)
Aug 31, 2023	7.206	7.246	7.127	7.236	1,045,213	+0.01(+0.14%)
Aug 30, 2023	7.038	7.305	7.038	7.226	1,807,450	+0.17(+2.39%)
Aug 29, 2023	6.928	7.082	6.919	7.057	866,154	+0.10(+1.42%)
Aug 28, 2023	6.998	7.008	6.924	6.958	846,248	+0.02(+0.29%)
Aug 25, 2023	6.909	6.973	6.849	6.938	815,038	+0.06(+0.86%)
Aug 24, 2023	6.938	7.007	6.844	6.879	662,454	-0.06(-0.86%)
Aug 23, 2023	6.998	6.998	6.919	6.938	1,189,803	-0.02(-0.28%)
Aug 22, 2023	7.038	7.102	6.899	6.958	1,320,705	-0.07(-0.99%)
Aug 21, 2023	7.137	7.147	6.958	7.028	1,626,781	-0.14(-1.94%)
Aug 18, 2023	6.909	7.206	6.909	7.166	1,236,812	+0.19(+2.70%)
Aug 17, 2023	6.879	7.067	6.879	6.978	1,160,872	+0.11(+1.59%)
Aug 16, 2023	6.839	6.889	6.740	6.869	1,447,043	+0.06(+0.87%)
Aug 15, 2023	6.681	6.879	6.651	6.810	2,186,950	+0.08(+1.18%)
Aug 14, 2023	6.601	6.740	6.562	6.730	827,128	+0.09(+1.34%)
Aug 11, 2023	6.572	6.671	6.572	6.641	740,813	+0.03(+0.45%)
Aug 10, 2023	6.572	6.701	6.572	6.611	1,692,602	+0.04(+0.60%)
Aug 09, 2023	6.383	6.596	6.354	6.572	937,682	+0.19(+2.95%)
Aug 08, 2023	6.443	6.502	6.315	6.383	738,399	-0.11(-1.68%)
Aug 07, 2023	6.394	6.522	6.374	6.492	748,914	+0.09(+1.39%)
Aug 04, 2023	6.413	6.497	6.394	6.404	493,104	-0.02(-0.31%)
Aug 03, 2023	6.482	6.537	6.423	6.423	543,078	-0.10(-1.51%)
Aug 02, 2023	6.700	6.729	6.443	6.522	1,141,047	-0.28(-4.06%)
Aug 01, 2023	6.907	6.917	6.779	6.798	808,569	-0.07(-1.01%)
Jul 31, 2023	6.749	7.040	6.690	6.867	2,018,736	+0.21(+3.11%)
Jul 28, 2023	7.134	7.134	6.522	6.660	1,984,833	-0.23(-3.30%)
Jul 27, 2023	6.946	7.005	6.877	6.887	960,196	-0.06(-0.85%)
Jul 26, 2023	7.015	7.075	6.936	6.946	539,672	-0.09(-1.26%)
Jul 25, 2023	6.996	7.045	6.936	7.035	817,147	-0.01(-0.14%)
Jul 24, 2023	7.084	7.104	7.015	7.045	947,902	-0.02(-0.28%)
Jul 21, 2023	7.252	7.252	7.045	7.065	801,449	-0.14(-1.92%)
Jul 20, 2023	7.311	7.321	7.153	7.203	885,347	-0.11(-1.48%)
Jul 19, 2023	7.213	7.331	7.213	7.311	811,656	+0.11(+1.51%)
Jul 18, 2023	7.065	7.213	7.065	7.203	605,707	+0.13(+1.81%)
Jul 17, 2023	6.927	7.094	6.907	7.075	923,587	+0.12(+1.70%)
Jul 14, 2023	6.976	7.005	6.897	6.956	585,428	-0.05(-0.70%)
Jul 13, 2023	6.719	7.035	6.719	7.005	1,072,950	+0.29(+4.26%)
Jul 12, 2023	6.769	6.769	6.705	6.719	1,056,706	+0.03(+0.44%)
Jul 11, 2023	6.729	6.749	6.640	6.690	900,929	-0.05(-0.73%)
Jul 10, 2023	6.709	6.758	6.675	6.739	492,684	+0.01(+0.15%)
Jul 07, 2023	6.719	6.803	6.709	6.729	615,796	+0.02(+0.29%)
Jul 06, 2023	6.680	6.724	6.630	6.709	902,694	-0.04(-0.58%)
Jul 05, 2023	6.700	6.779	6.611	6.749	1,383,424	+0.02(+0.29%)
Jul 03, 2023	6.769	6.818	6.729	6.729	523,471	-0.04(-0.58%)
Jun 30, 2023	6.917	6.936	6.769	6.769	715,747	-0.14(-2.00%)
Jun 29, 2023	6.769	6.907	6.769	6.907	739,258	+0.14(+2.04%)
Jun 28, 2023	6.729	6.779	6.670	6.769	693,257	+0.07(+1.03%)
Jun 27, 2023	6.729	6.759	6.700	6.700	461,425	-0.03(-0.44%)
Jun 26, 2023	6.690	6.779	6.690	6.729	844,633	+0.00(+0.00%)
Jun 23, 2023	6.818	6.843	6.709	6.729	1,278,181	-0.11(-1.59%)
Jun 22, 2023	6.887	6.887	6.793	6.838	1,038,779	-0.07(-1.00%)
Jun 21, 2023	6.788	6.936	6.670	6.907	1,102,107	+0.12(+1.74%)
Jun 20, 2023	6.877	6.897	6.788	6.788	870,160	-0.09(-1.29%)
Jun 16, 2023	7.193	7.262	6.808	6.877	3,455,955	-0.24(-3.33%)
Jun 15, 2023	7.213	7.252	7.050	7.114	1,328,649	+0.70(+10.92%)
May 08, 2023	6.443	6.458	6.384	6.413	1,102,951	-0.02(-0.31%)
May 05, 2023	6.315	6.443	6.271	6.433	1,078,290	+0.18(+2.83%)
May 04, 2023	6.129	6.256	6.114	6.256	1,251,731	+0.08(+1.27%)
May 03, 2023	6.119	6.227	6.099	6.178	1,613,977	+0.09(+1.45%)
May 02, 2023	6.001	6.134	5.942	6.089	1,944,163	+0.09(+1.47%)

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