Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	34.02	34.85	34.02	34.85	1,520	+0.26(+0.75%)
Oct 30, 2023	36.11	36.11	34.31	34.59	2,973	-0.87(-2.44%)
Oct 27, 2023	38.39	38.39	35.45	35.45	1,755	-1.34(-3.64%)
Oct 26, 2023	37.45	37.73	36.29	36.79	9,670	-0.66(-1.78%)
Oct 25, 2023	38.63	38.63	37.46	37.46	2,332	-3.12(-7.69%)
Oct 24, 2023	40.64	40.95	40.46	40.58	1,588	+2.04(+5.28%)
Oct 23, 2023	38.29	39.27	36.91	38.54	5,316	-0.47(-1.21%)
Oct 20, 2023	40.44	40.44	38.68	39.01	6,797	-1.92(-4.70%)
Oct 19, 2023	42.32	42.42	40.94	40.94	6,969	-3.04(-6.92%)
Oct 18, 2023	47.96	47.96	43.98	43.98	10,997	-6.19(-12.34%)
Oct 17, 2023	49.07	50.17	49.07	50.17	1,273	+0.63(+1.27%)
Oct 16, 2023	49.38	49.54	48.53	49.54	2,594	+0.63(+1.28%)
Oct 13, 2023	49.93	49.93	47.84	48.92	3,115	-0.13(-0.26%)
Oct 12, 2023	52.35	52.35	49.05	49.05	9,226	-3.30(-6.30%)
Oct 11, 2023	55.36	55.36	51.28	52.35	6,731	-0.38(-0.72%)
Oct 10, 2023	52.77	53.25	51.80	52.73	5,041	+3.37(+6.84%)
Oct 09, 2023	49.22	49.64	48.69	49.35	2,613	-2.78(-5.34%)
Oct 06, 2023	49.51	52.13	49.05	52.13	2,202	+1.60(+3.17%)
Oct 05, 2023	53.76	53.76	49.24	50.53	12,447	-4.75(-8.59%)
Oct 04, 2023	53.24	55.28	52.93	55.28	1,913	+2.37(+4.47%)
Oct 03, 2023	53.85	54.61	52.91	52.91	1,797	-3.21(-5.72%)
Oct 02, 2023	58.24	58.67	56.13	56.13	2,195	-2.11(-3.62%)
Sep 29, 2023	57.95	58.86	56.68	58.24	6,155	+2.06(+3.66%)
Sep 28, 2023	54.17	56.21	54.17	56.18	1,706	+2.04(+3.77%)
Sep 27, 2023	53.16	54.14	52.13	54.14	1,473	+2.04(+3.91%)
Sep 26, 2023	52.18	54.36	52.10	52.10	3,783	-0.08(-0.16%)
Sep 25, 2023	52.63	52.19	52.14	52.19	3,393	-1.52(-2.82%)
Sep 22, 2023	56.72	56.72	53.69	53.70	3,010	-0.71(-1.31%)
Sep 21, 2023	56.35	56.35	53.22	54.42	16,777	-4.15(-7.09%)
Sep 20, 2023	60.07	60.07	58.57	58.57	2,811	-1.47(-2.45%)
Sep 19, 2023	61.10	61.10	59.59	60.04	4,455	-4.01(-6.26%)
Sep 18, 2023	64.46	65.45	63.69	64.05	2,620	-1.82(-2.77%)
Sep 15, 2023	65.99	66.72	65.87	65.87	1,272	-0.12(-0.18%)
Sep 14, 2023	64.87	66.28	63.80	65.98	2,173	+3.23(+5.14%)
Sep 13, 2023	62.76	62.76	62.76	62.76	383	-1.34(-2.08%)
Sep 12, 2023	61.68	65.03	61.68	64.09	1,507	+0.88(+1.40%)
Sep 11, 2023	63.07	63.21	62.82	63.21	1,370	+2.65(+4.37%)
Sep 08, 2023	62.67	63.49	60.56	60.56	2,908	-2.15(-3.44%)
Sep 07, 2023	63.89	63.89	60.72	62.72	3,343	-4.11(-6.15%)
Sep 06, 2023	69.51	69.51	65.39	66.83	2,698	-2.30(-3.32%)
Sep 05, 2023	68.73	70.51	68.28	69.12	5,859	-0.99(-1.42%)
Sep 01, 2023	70.35	72.00	69.45	70.12	5,052	+1.89(+2.78%)
Aug 31, 2023	70.29	70.41	67.70	68.22	2,130	-1.60(-2.29%)
Aug 30, 2023	69.50	70.27	67.94	69.82	4,926	-0.83(-1.17%)
Aug 29, 2023	68.17	71.06	67.86	70.64	13,234	+4.93(+7.51%)
Aug 28, 2023	65.30	65.79	64.30	65.71	5,450	+1.36(+2.11%)
Aug 25, 2023	62.64	65.22	60.96	64.36	6,286	+2.77(+4.49%)
Aug 24, 2023	61.70	62.28	61.59	61.59	2,071	-3.29(-5.07%)
Aug 23, 2023	63.49	65.28	63.49	64.88	2,806	+0.69(+1.07%)
Aug 22, 2023	68.15	68.16	63.66	64.19	7,669	-1.66(-2.52%)
Aug 21, 2023	66.81	67.31	65.41	65.85	16,533	+0.68(+1.04%)
Aug 18, 2023	63.40	65.75	63.40	65.17	4,387	-2.69(-3.96%)
Aug 17, 2023	71.65	72.11	67.85	67.85	9,915	-2.24(-3.20%)
Aug 16, 2023	70.97	71.58	69.87	70.10	4,927	-2.61(-3.60%)
Aug 15, 2023	76.38	76.38	71.49	72.71	4,413	-3.48(-4.56%)
Aug 14, 2023	74.58	76.19	71.84	76.19	10,317	-1.27(-1.64%)
Aug 11, 2023	78.29	78.29	76.38	77.46	6,067	-3.29(-4.07%)
Aug 10, 2023	84.51	87.62	80.74	80.74	11,890	-1.94(-2.35%)
Aug 09, 2023	88.13	88.13	81.30	82.68	12,207	-4.88(-5.57%)
Aug 08, 2023	83.75	88.02	81.50	87.56	14,513	-2.34(-2.60%)
Aug 07, 2023	94.18	94.62	85.24	89.90	17,885	-1.05(-1.15%)
Aug 04, 2023	98.61	98.80	90.89	90.95	12,715	-9.49(-9.44%)
Aug 03, 2023	97.93	104.00	97.93	100.43	10,643	+2.84(+2.91%)
Aug 02, 2023	99.46	99.46	94.85	97.60	15,317	-7.55(-7.18%)
Aug 01, 2023	105.49	105.49	102.83	105.15	12,911	+0.35(+0.34%)
Jul 31, 2023	100.96	105.39	99.20	104.79	13,024	+3.98(+3.95%)
Jul 28, 2023	91.43	101.26	91.05	100.81	13,554	+14.41(+16.67%)
Jul 27, 2023	93.76	95.20	86.18	86.40	15,734	-2.22(-2.51%)
Jul 26, 2023	83.39	91.95	83.23	88.63	12,075	+9.14(+11.50%)
Jul 25, 2023	86.17	86.17	79.49	79.49	5,558	-3.98(-4.77%)
Jul 24, 2023	79.63	85.08	77.34	83.47	8,099	+3.74(+4.69%)
Jul 21, 2023	83.51	83.51	79.01	79.73	5,072	-2.08(-2.54%)
Jul 20, 2023	83.90	85.23	79.71	81.81	14,832	-5.33(-6.12%)
Jul 19, 2023	89.05	91.39	85.75	87.14	12,214	+1.64(+1.92%)
Jul 18, 2023	84.08	89.25	84.08	85.50	4,877	+2.22(+2.66%)
Jul 17, 2023	77.68	83.28	77.00	83.28	17,003	+2.91(+3.62%)
Jul 14, 2023	88.74	89.29	78.34	80.37	16,960	-4.31(-5.09%)
Jul 13, 2023	82.26	84.97	82.02	84.68	10,573	+2.96(+3.62%)
Jul 12, 2023	83.26	83.26	78.35	81.72	8,165	+2.67(+3.38%)
Jul 11, 2023	80.13	80.38	77.19	79.05	13,717	+0.41(+0.52%)
Jul 10, 2023	75.39	78.86	71.15	78.63	12,412	+5.02(+6.83%)
Jul 07, 2023	72.86	76.77	70.68	73.61	33,031	+4.85(+7.06%)
Jul 06, 2023	68.07	69.52	65.76	68.76	13,935	-2.67(-3.74%)
Jul 05, 2023	69.16	71.95	67.90	71.43	10,216	+2.68(+3.90%)
Jul 03, 2023	67.23	71.00	66.60	68.75	14,203	+6.00(+9.56%)
Jun 30, 2023	62.19	63.78	60.59	62.75	7,745	+3.96(+6.74%)
Jun 29, 2023	57.29	58.79	57.15	58.79	6,056	+3.09(+5.55%)
Jun 28, 2023	54.24	55.82	54.24	55.70	3,840	+4.17(+8.09%)
Jun 27, 2023	48.22	51.53	48.22	51.53	1,671	+3.88(+8.14%)
Jun 26, 2023	49.39	51.11	47.61	47.65	2,730	-1.74(-3.52%)
Jun 23, 2023	51.08	51.08	48.96	49.39	5,441	-3.09(-5.90%)
Jun 22, 2023	52.19	53.50	52.19	52.48	4,327	-2.67(-4.84%)
Jun 21, 2023	55.72	56.06	55.15	55.15	5,742	-3.71(-6.30%)
Jun 20, 2023	59.76	59.76	57.17	58.86	7,018	-0.74(-1.25%)
Jun 16, 2023	65.49	65.49	58.95	59.61	30,862	-2.23(-3.60%)
Jun 15, 2023	58.56			61.83	11,587	+11.26(+22.27%)
May 08, 2023	49.65	50.91	47.55	50.57	6,430	+2.19(+4.53%)
May 05, 2023	47.50	48.77	46.92	48.38	7,063	+2.87(+6.31%)
May 04, 2023	44.77	45.75	44.28	45.51	1,692	+0.82(+1.83%)
May 03, 2023	42.82	46.70	42.82	44.69	2,919	+1.39(+3.21%)
May 02, 2023	44.67	44.67	41.84	43.30	7,297	-1.11(-2.49%)
May 01, 2023	47.31	47.31	43.68	44.41	3,306	-2.71(-5.75%)
Apr 28, 2023	45.94	47.99	45.94	47.12	4,238	+0.00(+0.01%)
Apr 27, 2023	44.28	47.11	44.28	47.11	2,101	+2.93(+6.62%)
Apr 26, 2023	44.77	45.16	42.53	44.18	3,716	+1.41(+3.29%)
Apr 25, 2023	44.96	44.96	42.23	42.78	4,960	-2.58(-5.68%)
Apr 24, 2023	46.43	46.43	44.56	45.35	2,147	-0.88(-1.90%)
Apr 21, 2023	46.82	46.82	44.87	46.23	6,275	-0.39(-0.84%)
Apr 20, 2023	48.67	48.67	45.54	46.62	18,754	-4.44(-8.69%)
Apr 19, 2023	52.18	52.18	50.37	51.06	2,161	-3.60(-6.59%)
Apr 18, 2023	56.86	56.86	53.18	54.66	2,455	-0.54(-0.99%)
Apr 17, 2023	54.23	55.45	52.96	55.21	7,151	+3.86(+7.51%)
Apr 14, 2023	51.21	52.48	50.23	51.35	3,167	-1.15(-2.20%)
Apr 13, 2023	52.72	53.40	51.99	52.50	1,153	+1.39(+2.73%)
Apr 12, 2023	55.69	55.69	50.97	51.11	6,554	-3.71(-6.76%)
Apr 11, 2023	54.23	55.89	54.04	54.82	3,435	+2.15(+4.07%)
Apr 10, 2023	51.60	52.67	49.94	52.67	5,907	+1.07(+2.08%)
Apr 06, 2023	51.79	52.35	49.74	51.60	2,315	-0.20(-0.38%)
Apr 05, 2023	56.08	56.08	50.82	51.79	5,277	-4.68(-8.29%)
Apr 04, 2023	59.21	59.21	55.60	56.47	3,215	-3.18(-5.33%)
Apr 03, 2023	64.37	64.37	57.94	59.65	3,004	-3.84(-6.05%)
Mar 31, 2023	61.84	64.96	60.18	63.49	4,143	+3.06(+5.07%)
Mar 30, 2023	60.47	61.94	60.43	60.43	1,953	+1.82(+3.11%)
Mar 29, 2023	57.06	59.01	55.60	58.61	1,158	+3.79(+6.92%)
Mar 28, 2023	55.50	55.60	54.43	54.82	2,155	-0.10(-0.18%)
Mar 27, 2023	56.18	56.18	53.16	54.91	2,847	+0.84(+1.55%)
Mar 24, 2023	55.60	55.60	52.48	54.08	3,289	-2.29(-4.07%)
Mar 23, 2023	57.16	59.88	54.52	56.37	4,835	+0.78(+1.41%)
Mar 22, 2023	59.11	59.99	55.59	55.59	3,503	-4.01(-6.73%)
Mar 21, 2023	56.96	59.89	56.96	59.60	4,525	+5.27(+9.70%)
Mar 20, 2023	53.84	56.67	51.89	54.33	2,013	-0.75(-1.37%)
Mar 17, 2023	56.08	57.64	53.35	55.08	785	-0.42(-0.76%)
Mar 16, 2023	52.57	56.22	52.18	55.50	2,315	+1.85(+3.45%)
Mar 15, 2023	54.43	54.43	51.11	53.65	5,692	-1.30(-2.36%)
Mar 14, 2023	59.01	59.40	54.62	54.94	2,418	-2.07(-3.63%)
Mar 13, 2023	54.13	58.23	51.01	57.01	4,717	+1.22(+2.19%)
Mar 10, 2023	58.52	59.01	53.85	55.79	5,650	-3.32(-5.61%)
Mar 09, 2023	63.79	64.08	58.93	59.11	5,982	-5.17(-8.04%)
Mar 08, 2023	64.86	64.91	62.33	64.28	6,077	-2.34(-3.51%)
Mar 07, 2023	71.69	71.69	65.55	66.62	4,362	-6.05(-8.32%)
Mar 06, 2023	77.74	77.74	72.47	72.67	2,281	-3.15(-4.15%)
Mar 03, 2023	72.37	77.05	72.07	75.81	4,229	+5.18(+7.33%)
Mar 02, 2023	68.28	70.91	65.55	70.63	2,312	+0.55(+0.78%)
Mar 01, 2023	73.15	73.15	69.51	70.09	1,007	-3.71(-5.03%)
Feb 28, 2023	72.08	75.59	71.20	73.80	2,950	+2.76(+3.89%)
Feb 27, 2023	71.25	71.59	70.03	71.04	1,008	+3.50(+5.18%)
Feb 24, 2023	68.28	68.47	65.64	67.54	3,380	-5.41(-7.42%)
Feb 23, 2023	75.79	75.79	68.28	72.96	3,270	-1.90(-2.53%)
Feb 22, 2023	74.91	75.30	72.18	74.85	1,557	+1.21(+1.65%)
Feb 21, 2023	80.18	80.18	73.35	73.64	4,969	-8.00(-9.80%)
Feb 17, 2023	79.01	81.64	77.35	81.64	2,978	+0.39(+0.48%)
Feb 16, 2023	86.42	87.78	79.01	81.25	7,379	-6.93(-7.85%)
Feb 15, 2023	80.08	89.05	78.91	88.17	6,338	+8.00(+9.97%)
Feb 14, 2023	74.42	80.18	71.40	80.18	3,594	+4.63(+6.13%)
Feb 13, 2023	77.35	77.35	72.80	75.55	5,023	-0.14(-0.19%)
Feb 10, 2023	77.44	78.03	73.15	75.69	5,042	-4.78(-5.94%)
Feb 09, 2023	88.86	90.51	79.11	80.47	3,836	-6.14(-7.09%)
Feb 08, 2023	87.59	90.71	85.75	86.61	2,960	-2.24(-2.52%)
Feb 07, 2023	91.78	91.78	83.39	88.86	6,464	-3.41(-3.70%)
Feb 06, 2023	92.66	94.61	89.05	92.27	3,466	-2.34(-2.47%)
Feb 03, 2023	96.17	104.65	91.98	94.61	5,139	-6.44(-6.37%)
Feb 02, 2023	99.78	107.68	95.78	101.05	10,202	+7.71(+8.25%)
Feb 01, 2023	86.91	95.68	84.08	93.34	11,927	+6.08(+6.96%)
Jan 31, 2023	81.05	90.12	81.05	87.27	16,075	+4.65(+5.63%)
Jan 30, 2023	89.83	89.83	81.84	82.61	8,510	-9.85(-10.65%)
Jan 27, 2023	78.52	101.24	78.52	92.47	6,538	+11.12(+13.67%)
Jan 26, 2023	83.49	84.87	77.64	81.35	4,288	+5.07(+6.65%)
Jan 25, 2023	73.25	77.74	72.08	76.27	3,172	-1.27(-1.64%)
Jan 24, 2023	80.76	81.35	76.38	77.54	3,846	-4.29(-5.24%)
Jan 23, 2023	74.81	81.83	73.93	81.83	6,704	+10.63(+14.93%)
Jan 20, 2023	67.15	71.69	67.15	71.20	3,075	+5.07(+7.67%)
Jan 19, 2023	70.13	70.23	64.19	66.13	3,950	-5.66(-7.88%)
Jan 18, 2023	78.03	78.03	71.01	71.79	1,731	-2.93(-3.92%)
Jan 17, 2023	76.86	76.86	71.50	74.71	2,617	-2.17(-2.83%)
Jan 13, 2023	72.67	77.05	72.57	76.89	1,112	+1.88(+2.51%)
Jan 12, 2023	72.18	75.01	66.57	75.01	3,090	+5.17(+7.40%)
Jan 11, 2023	66.91	71.20	65.64	69.84	5,151	+5.11(+7.89%)
Jan 10, 2023	60.96	64.73	60.18	64.73	2,275	+3.96(+6.52%)
Jan 09, 2023	60.77	63.10	59.51	60.77	2,643	+4.02(+7.09%)
Jan 06, 2023	53.26	56.77	53.16	56.74	3,510	-4.80(-7.80%)
Jan 05, 2023	62.03	62.33	59.30	61.55	4,346	-1.45(-2.30%)
Jan 04, 2023	57.74	63.79	57.74	63.00	2,454	+7.01(+12.52%)
Jan 03, 2023	62.72	62.72	54.04	55.99	4,482	-1.82(-3.15%)
Dec 30, 2022	54.23	58.23	54.23	57.81	1,634	+1.50(+2.67%)
Dec 29, 2022	52.67	56.52	52.67	56.30	2,447	+5.00(+9.75%)
Dec 28, 2022	51.01	53.55	50.04	51.30	1,495	-0.29(-0.57%)
Dec 27, 2022	58.23	58.23	51.60	51.60	2,155	-7.12(-12.13%)
Dec 23, 2022	63.40	63.40	58.33	58.72	1,129	-3.51(-5.64%)
Dec 22, 2022	64.77	64.86	58.13	62.23	2,098	-4.97(-7.40%)
Dec 21, 2022	63.20	67.40	63.20	67.20	611	+3.90(+6.16%)
Dec 20, 2022	63.59	66.42	62.48	63.30	882	-0.58(-0.91%)
Dec 19, 2022	68.25	68.45	62.75	63.88	1,467	-5.46(-7.88%)
Dec 16, 2022	72.82	72.82	69.13	69.35	1,036	-1.04(-1.48%)
Dec 15, 2022	73.11	73.11	69.04	70.39	1,764	-2.04(-2.81%)
Dec 14, 2022	74.76	75.44	70.68	72.43	2,639	-2.43(-3.24%)
Dec 13, 2022	82.62	86.12	72.82	74.85	4,130	-1.65(-2.16%)
Dec 12, 2022	77.67	77.86	75.24	76.50	544	-1.65(-2.11%)
Dec 09, 2022	83.20	83.20	77.96	78.15	3,220	-6.29(-7.45%)
Dec 08, 2022	83.25	86.99	82.14	84.44	995	+3.28(+4.04%)
Dec 07, 2022	80.10	82.14	77.77	81.16	1,188	-3.20(-3.80%)
Dec 06, 2022	88.06	88.06	81.65	84.37	2,170	-4.03(-4.56%)
Dec 05, 2022	98.54	98.54	86.89	88.40	2,470	-5.58(-5.94%)
Dec 02, 2022	84.47	95.44	84.47	93.98	3,362	+7.35(+8.49%)
Dec 01, 2022	89.71	89.71	83.11	86.63	1,996	-3.27(-3.64%)
Nov 30, 2022	79.13	91.16	79.13	89.90	6,256	+18.16(+25.30%)
Nov 29, 2022	72.04	74.66	70.97	71.75	1,732	+2.82(+4.08%)
Nov 28, 2022	71.84	72.04	68.93	68.93	1,318	-2.91(-4.05%)
Nov 25, 2022	71.84	72.14	71.07	71.84	358	-1.75(-2.37%)
Nov 23, 2022	69.51	73.79	69.51	73.59	1,304	+3.20(+4.55%)
Nov 22, 2022	71.26	71.26	67.96	70.39	2,719	-1.75(-2.42%)
Nov 21, 2022	75.92	77.98	70.79	72.14	3,031	-7.67(-9.61%)
Nov 18, 2022	82.91	82.91	78.06	79.81	1,283	-3.01(-3.63%)
Nov 17, 2022	82.04	83.59	78.17	82.82	1,514	-2.72(-3.18%)
Nov 16, 2022	95.15	95.15	83.49	85.53	2,209	-11.94(-12.25%)
Nov 15, 2022	102.33	102.43	95.24	97.48	3,142	+4.51(+4.85%)
Nov 14, 2022	97.09	97.28	89.71	92.96	2,302	-2.96(-3.08%)
Nov 11, 2022	85.05	97.28	82.04	95.92	4,793	+15.15(+18.75%)
Nov 10, 2022	67.96	81.75	67.96	80.78	1,948	+13.11(+19.37%)
Nov 09, 2022	84.66	84.85	67.67	67.67	7,021	-16.80(-19.89%)
Nov 08, 2022	87.57	88.06	81.02	84.47	8,634	-3.11(-3.55%)
Nov 07, 2022	95.82	95.82	86.80	87.57	2,300	-4.29(-4.67%)
Nov 04, 2022	97.09	97.09	88.54	91.87	832	+4.29(+4.90%)
Nov 03, 2022	87.38	90.78	86.21	87.57	5,390	-2.19(-2.44%)
Nov 02, 2022	88.83	94.85	88.83	89.76	2,553	-0.45(-0.50%)

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: EVAV )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

(NY: EVAV )

Historical Prices

Sections

Services

Statesman Examiner