Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	6.430	6.430	6.195	6.230	80,055	-0.04(-0.64%)
Sep 25, 2024	6.280	6.280	6.110	6.270	69,936	+0.00(+0.00%)
Sep 24, 2024	6.200	6.380	6.173	6.270	72,017	+0.11(+1.79%)
Sep 23, 2024	6.140	6.282	6.140	6.160	55,464	+0.06(+0.98%)
Sep 20, 2024	6.160	6.250	6.100	6.100	258,744	-0.16(-2.56%)
Sep 19, 2024	6.490	6.490	6.190	6.260	176,024	-0.04(-0.63%)
Sep 18, 2024	6.350	6.515	6.260	6.300	235,798	-0.05(-0.79%)
Sep 17, 2024	6.300	6.385	6.210	6.350	74,322	+0.15(+2.42%)
Sep 16, 2024	6.190	6.290	6.100	6.200	109,025	+0.02(+0.32%)
Sep 13, 2024	6.150	6.180	6.030	6.180	76,273	+0.13(+2.15%)
Sep 12, 2024	6.050	6.131	5.960	6.050	75,583	+0.09(+1.51%)
Sep 11, 2024	5.800	6.030	5.650	5.960	93,884	+0.09(+1.53%)
Sep 10, 2024	5.550	5.890	5.550	5.870	101,820	+0.36(+6.53%)
Sep 09, 2024	5.600	5.780	5.500	5.510	126,453	-0.13(-2.30%)
Sep 06, 2024	5.660	5.840	5.550	5.640	90,135	-0.05(-0.88%)
Sep 05, 2024	5.670	5.720	5.540	5.690	119,396	+0.08(+1.43%)
Sep 04, 2024	5.700	5.800	5.560	5.610	75,576	-0.14(-2.43%)
Sep 03, 2024	5.890	5.930	5.730	5.750	107,505	-0.15(-2.54%)
Aug 30, 2024	5.960	6.010	5.810	5.900	77,758	-0.07(-1.17%)
Aug 29, 2024	5.970	6.025	5.815	5.970	88,909	+0.09(+1.53%)
Aug 28, 2024	5.950	6.020	5.880	5.880	74,761	-0.13(-2.16%)
Aug 27, 2024	5.750	6.050	5.750	6.010	84,786	+0.18(+3.09%)
Aug 26, 2024	5.820	5.920	5.700	5.830	97,401	+0.12(+2.10%)
Aug 23, 2024	5.420	5.770	5.420	5.710	132,774	+0.28(+5.16%)
Aug 22, 2024	5.600	5.601	5.430	5.430	49,425	-0.21(-3.72%)
Aug 21, 2024	5.360	5.730	5.300	5.640	186,105	+0.31(+5.82%)
Aug 20, 2024	5.460	5.460	5.300	5.330	61,654	-0.13(-2.38%)
Aug 19, 2024	5.390	5.460	5.290	5.460	72,167	+0.07(+1.30%)
Aug 16, 2024	5.560	5.630	5.340	5.390	100,793	-0.23(-4.09%)
Aug 15, 2024	5.620	5.710	5.540	5.620	154,619	+0.14(+2.55%)
Aug 14, 2024	5.577	5.636	5.402	5.480	123,441	-0.07(-1.23%)
Aug 13, 2024	5.461	5.597	5.392	5.548	119,868	+0.14(+2.52%)
Aug 12, 2024	5.548	5.568	5.353	5.412	124,381	-0.17(-2.97%)
Aug 09, 2024	5.548	5.607	5.456	5.577	78,211	+0.00(+0.00%)
Aug 08, 2024	5.470	5.645	5.364	5.577	90,351	+0.17(+3.06%)
Aug 07, 2024	5.694	5.733	5.363	5.412	123,401	-0.19(-3.47%)
Aug 06, 2024	5.470	5.665	5.431	5.607	101,306	+0.10(+1.77%)
Aug 05, 2024	5.568	5.839	5.451	5.509	201,083	-0.35(-5.98%)
Aug 02, 2024	5.879	5.952	5.791	5.860	106,710	-0.18(-3.06%)
Aug 01, 2024	6.181	6.200	5.889	6.045	132,317	-0.12(-1.90%)
Jul 31, 2024	6.327	6.346	6.132	6.161	145,307	-0.15(-2.31%)
Jul 30, 2024	6.171	6.317	6.124	6.307	139,995	+0.15(+2.37%)
Jul 29, 2024	6.307	6.307	6.083	6.161	101,186	-0.14(-2.16%)
Jul 26, 2024	6.424	6.424	6.161	6.298	166,280	-0.02(-0.31%)
Jul 25, 2024	6.142	6.473	6.132	6.317	108,550	+0.21(+3.51%)
Jul 24, 2024	6.327	6.473	6.103	6.103	89,569	-0.26(-4.13%)
Jul 23, 2024	6.083	6.414	5.947	6.366	155,404	+0.17(+2.67%)
Jul 22, 2024	6.083	6.259	6.035	6.200	101,597	+0.15(+2.41%)
Jul 19, 2024	6.181	6.278	6.045	6.054	63,561	-0.12(-1.89%)
Jul 18, 2024	6.337	6.512	6.132	6.171	122,651	-0.27(-4.23%)
Jul 17, 2024	6.210	6.531	6.210	6.444	170,297	+0.12(+1.85%)
Jul 16, 2024	6.229	6.356	6.161	6.327	153,610	+0.15(+2.36%)
Jul 15, 2024	6.122	6.317	6.035	6.181	171,687	+0.13(+2.09%)
Jul 12, 2024	5.879	6.113	5.879	6.054	223,236	+0.19(+3.32%)
Jul 11, 2024	5.266	5.879	5.266	5.860	478,588	+0.75(+14.67%)
Jul 10, 2024	5.217	5.217	5.057	5.110	116,417	-0.04(-0.76%)
Jul 09, 2024	5.276	5.280	5.120	5.149	88,502	-0.12(-2.22%)
Jul 08, 2024	5.334	5.368	5.207	5.266	121,560	+0.00(+0.00%)
Jul 05, 2024	5.334	5.344	5.203	5.266	109,454	-0.13(-2.35%)
Jul 03, 2024	5.217	5.426	5.169	5.392	165,368	+0.18(+3.36%)
Jul 02, 2024	5.315	5.373	5.198	5.217	128,752	-0.01(-0.19%)
Jul 01, 2024	5.383	5.383	5.139	5.227	180,457	-0.16(-2.89%)
Jun 28, 2024	5.188	5.392	5.100	5.383	1,077,899	+0.32(+6.35%)
Jun 27, 2024	5.052	5.237	5.003	5.061	331,642	+0.08(+1.56%)
Jun 26, 2024	4.964	5.037	4.935	4.984	259,299	+0.02(+0.39%)
Jun 25, 2024	4.886	4.998	4.828	4.964	563,571	+0.18(+3.87%)
Jun 24, 2024	4.731	4.867	4.682	4.779	113,602	+0.05(+1.03%)
Jun 21, 2024	4.623	4.833	4.623	4.731	321,776	+0.12(+2.53%)
Jun 20, 2024	4.575	4.643	4.546	4.614	245,974	-0.02(-0.42%)
Jun 18, 2024	4.740	4.740	4.614	4.633	181,887	-0.02(-0.42%)
Jun 17, 2024	4.653	4.672	4.604	4.653	124,602	-0.06(-1.24%)
Jun 14, 2024	4.643	4.779	4.604	4.711	126,089	-0.08(-1.63%)
Jun 13, 2024	4.799	4.847	4.672	4.789	182,758	+0.00(+0.00%)
Jun 12, 2024	5.061	5.139	4.731	4.789	211,169	-0.15(-2.96%)
Jun 11, 2024	4.789	5.013	4.770	4.935	202,627	+0.11(+2.22%)
Jun 10, 2024	4.838	4.877	4.731	4.828	187,756	-0.01(-0.20%)
Jun 07, 2024	4.993	5.178	4.808	4.838	266,573	-0.27(-5.33%)
Jun 06, 2024	5.061	5.110	4.984	5.110	101,726	+0.03(+0.57%)
Jun 05, 2024	5.227	5.227	4.974	5.081	166,382	-0.08(-1.51%)
Jun 04, 2024	5.237	5.237	5.130	5.159	65,789	-0.10(-1.85%)
Jun 03, 2024	5.461	5.577	5.256	5.256	102,330	-0.11(-2.00%)
May 31, 2024	5.363	5.480	5.363	5.363	187,622	+0.06(+1.10%)
May 30, 2024	5.169	5.461	5.139	5.305	294,556	+0.19(+3.81%)
May 29, 2024	5.071	5.227	4.896	5.110	325,464	-0.01(-0.19%)
May 28, 2024	5.256	5.256	5.100	5.120	74,427	-0.06(-1.13%)
May 24, 2024	5.178	5.207	5.023	5.178	172,454	+0.03(+0.57%)
May 23, 2024	5.383	5.383	5.032	5.149	153,898	-0.11(-2.04%)
May 22, 2024	5.490	5.548	5.246	5.256	141,923	-0.23(-4.26%)
May 21, 2024	5.694	5.709	5.470	5.490	129,844	-0.18(-3.26%)
May 20, 2024	5.723	5.762	5.655	5.675	81,182	-0.09(-1.52%)
May 17, 2024	5.791	5.879	5.694	5.762	120,867	+0.01(+0.17%)
May 16, 2024	5.607	5.879	5.604	5.753	164,401	+0.14(+2.43%)
May 15, 2024	5.753	5.801	5.597	5.616	113,878	-0.01(-0.17%)
May 14, 2024	5.568	5.743	5.559	5.626	114,622	+0.01(+0.17%)
May 13, 2024	5.778	5.872	5.569	5.616	120,816	-0.06(-1.00%)
May 10, 2024	5.673	5.721	5.654	5.673	100,496	+0.02(+0.34%)
May 09, 2024	5.531	5.692	5.531	5.654	93,389	+0.12(+2.23%)
May 08, 2024	5.749	5.825	5.483	5.531	224,338	-0.29(-5.05%)
May 07, 2024	5.787	5.901	5.787	5.825	88,979	+0.03(+0.49%)
May 06, 2024	5.853	5.863	5.749	5.797	72,878	-0.02(-0.33%)
May 03, 2024	5.853	5.948	5.730	5.816	92,308	+0.07(+1.16%)
May 02, 2024	5.635	5.778	5.597	5.749	99,425	+0.14(+2.54%)
May 01, 2024	5.711	5.749	5.588	5.607	111,636	-0.07(-1.17%)
Apr 30, 2024	5.749	5.832	5.635	5.673	110,148	-0.15(-2.61%)
Apr 29, 2024	5.806	5.948	5.773	5.825	163,306	+0.03(+0.49%)
Apr 26, 2024	5.759	5.887	5.721	5.797	115,311	+0.04(+0.66%)
Apr 25, 2024	5.920	5.920	5.711	5.759	149,131	-0.16(-2.72%)
Apr 24, 2024	6.157	6.195	5.834	5.920	152,195	-0.29(-4.73%)
Apr 23, 2024	6.214	6.309	6.124	6.214	80,600	+0.04(+0.61%)
Apr 22, 2024	6.072	6.218	6.034	6.176	64,819	+0.09(+1.56%)
Apr 19, 2024	5.939	6.110	5.916	6.081	150,306	+0.11(+1.91%)
Apr 18, 2024	5.797	6.214	5.801	5.967	179,849	+0.09(+1.62%)
Apr 17, 2024	5.844	5.992	5.844	5.872	87,868	+0.05(+0.81%)
Apr 16, 2024	5.977	5.977	5.768	5.825	167,782	-0.23(-3.76%)
Apr 15, 2024	6.110	6.110	5.929	6.053	129,815	-0.06(-0.93%)
Apr 12, 2024	6.091	6.242	6.053	6.110	111,907	-0.04(-0.62%)
Apr 11, 2024	5.977	6.148	5.906	6.148	121,148	+0.23(+3.85%)
Apr 10, 2024	5.768	6.015	5.740	5.920	262,743	-0.01(-0.16%)
Apr 09, 2024	5.891	6.024	5.768	5.929	151,699	+0.04(+0.64%)
Apr 08, 2024	5.797	5.967	5.721	5.891	141,639	+0.09(+1.64%)
Apr 05, 2024	5.692	5.806	5.521	5.797	149,179	+0.06(+0.99%)
Apr 04, 2024	5.768	5.910	5.702	5.740	135,564	+0.05(+0.83%)
Apr 03, 2024	5.654	5.702	5.578	5.692	123,145	-0.03(-0.50%)
Apr 02, 2024	5.834	5.834	5.635	5.721	158,732	-0.15(-2.58%)
Apr 01, 2024	6.242	6.242	5.872	5.872	110,834	-0.39(-6.21%)
Mar 28, 2024	6.072	6.309	6.072	6.261	108,982	+0.15(+2.48%)
Mar 27, 2024	5.939	6.130	5.920	6.110	126,688	+0.23(+3.87%)
Mar 26, 2024	6.024	6.072	5.882	5.882	132,652	-0.11(-1.90%)
Mar 25, 2024	5.844	6.062	5.844	5.996	91,999	+0.09(+1.61%)
Mar 22, 2024	6.015	6.015	5.787	5.901	215,712	-0.11(-1.89%)
Mar 21, 2024	6.043	6.100	5.977	6.015	138,408	+0.02(+0.32%)
Mar 20, 2024	5.844	6.091	5.787	5.996	131,749	+0.13(+2.27%)
Mar 19, 2024	5.749	5.958	5.749	5.863	89,259	+0.08(+1.31%)
Mar 18, 2024	5.768	5.877	5.683	5.787	87,394	-0.01(-0.16%)
Mar 15, 2024	5.626	5.806	5.621	5.797	283,074	+0.09(+1.66%)
Mar 14, 2024	5.844	5.844	5.588	5.702	165,569	-0.13(-2.28%)
Mar 13, 2024	5.910	5.986	5.822	5.834	92,614	-0.12(-2.07%)
Mar 12, 2024	6.081	6.081	5.882	5.958	87,322	-0.09(-1.57%)
Mar 11, 2024	5.967	6.100	5.939	6.053	60,960	+0.09(+1.43%)
Mar 08, 2024	5.853	6.015	5.834	5.967	99,791	+0.14(+2.44%)
Mar 07, 2024	5.872	5.910	5.749	5.825	153,185	+0.02(+0.33%)
Mar 06, 2024	5.806	5.868	5.768	5.806	100,726	+0.04(+0.66%)
Mar 05, 2024	5.778	5.928	5.730	5.768	138,362	-0.08(-1.30%)
Mar 04, 2024	5.958	5.967	5.778	5.844	103,543	-0.12(-2.07%)
Mar 01, 2024	5.910	6.062	5.825	5.967	141,882	-0.04(-0.63%)
Feb 29, 2024	6.072	6.195	5.958	6.005	123,687	+0.05(+0.80%)
Feb 28, 2024	5.948	5.977	5.860	5.958	96,183	-0.08(-1.26%)
Feb 27, 2024	5.986	6.091	5.863	6.034	157,377	+0.05(+0.79%)
Feb 26, 2024	6.157	6.198	5.928	5.986	94,814	-0.22(-3.52%)
Feb 23, 2024	6.138	6.219	6.100	6.204	69,746	+0.02(+0.31%)
Feb 22, 2024	6.167	6.233	6.081	6.185	132,523	+0.01(+0.15%)
Feb 21, 2024	6.442	6.453	6.129	6.176	116,840	-0.27(-4.12%)
Feb 20, 2024	6.290	6.508	6.290	6.442	115,508	+0.01(+0.15%)
Feb 16, 2024	6.499	6.499	6.328	6.432	128,524	-0.11(-1.74%)
Feb 15, 2024	6.223	6.584	6.223	6.546	154,580	+0.33(+5.34%)
Feb 14, 2024	6.205	6.307	6.103	6.214	164,225	+0.12(+1.98%)
Feb 13, 2024	6.307	6.307	6.001	6.093	201,213	-0.41(-6.28%)
Feb 12, 2024	6.362	6.623	6.362	6.501	150,115	+0.07(+1.15%)
Feb 09, 2024	6.177	6.455	6.155	6.427	156,707	+0.31(+5.00%)
Feb 08, 2024	6.047	6.149	5.982	6.121	103,198	+0.03(+0.46%)
Feb 07, 2024	6.205	6.205	6.047	6.093	117,174	-0.08(-1.35%)
Feb 06, 2024	6.047	6.205	6.042	6.177	100,071	+0.07(+1.22%)
Feb 05, 2024	6.195	6.195	5.945	6.103	135,171	-0.19(-2.95%)
Feb 02, 2024	6.474	6.474	6.251	6.288	107,816	-0.20(-3.14%)
Feb 01, 2024	6.372	6.501	6.314	6.492	94,771	+0.09(+1.45%)
Jan 31, 2024	6.548	6.678	6.381	6.399	161,479	-0.15(-2.27%)
Jan 30, 2024	6.613	6.678	6.492	6.548	91,375	-0.15(-2.22%)
Jan 29, 2024	6.566	6.724	6.501	6.696	75,783	+0.17(+2.56%)
Jan 26, 2024	6.511	6.641	6.464	6.529	118,849	+0.06(+1.00%)
Jan 25, 2024	6.279	6.492	6.279	6.464	198,551	+0.23(+3.72%)
Jan 24, 2024	6.501	6.501	6.205	6.232	145,932	-0.17(-2.61%)
Jan 23, 2024	6.511	6.622	6.335	6.399	101,397	-0.06(-1.00%)
Jan 22, 2024	6.307	6.475	6.307	6.464	110,649	+0.16(+2.50%)
Jan 19, 2024	6.242	6.335	6.075	6.307	153,902	+0.12(+1.95%)
Jan 18, 2024	6.140	6.186	5.973	6.186	156,211	+0.06(+1.06%)
Jan 17, 2024	6.038	6.130	5.936	6.121	173,426	-0.05(-0.75%)
Jan 16, 2024	6.316	6.316	6.149	6.168	135,841	-0.19(-2.92%)
Jan 12, 2024	6.437	6.511	6.316	6.353	106,632	+0.02(+0.29%)
Jan 11, 2024	6.492	6.548	6.279	6.335	227,600	-0.25(-3.80%)
Jan 10, 2024	6.557	6.594	6.446	6.585	149,264	+0.05(+0.71%)
Jan 09, 2024	6.659	6.689	6.529	6.539	118,316	-0.23(-3.42%)
Jan 08, 2024	6.696	6.872	6.662	6.770	184,979	-0.01(-0.14%)
Jan 05, 2024	6.835	6.984	6.724	6.780	208,792	-0.13(-1.88%)
Jan 04, 2024	7.141	7.141	6.882	6.910	191,188	-0.13(-1.84%)
Jan 03, 2024	7.475	7.475	7.030	7.039	165,834	-0.37(-5.01%)
Jan 02, 2024	7.308	7.577	7.308	7.410	161,736	+0.04(+0.50%)
Dec 29, 2023	7.475	7.475	7.225	7.373	335,320	-0.14(-1.85%)
Dec 28, 2023	7.466	7.602	7.429	7.512	151,534	+0.03(+0.37%)
Dec 27, 2023	7.420	7.754	7.290	7.485	383,900	+0.16(+2.15%)
Dec 26, 2023	7.290	7.438	7.178	7.327	278,247	+0.04(+0.51%)
Dec 22, 2023	7.253	7.475	7.253	7.290	143,940	+0.06(+0.77%)
Dec 21, 2023	7.262	7.336	7.067	7.234	168,562	+0.01(+0.13%)
Dec 20, 2023	7.364	7.633	7.188	7.225	152,607	-0.11(-1.52%)
Dec 19, 2023	7.132	7.392	7.104	7.336	298,860	+0.28(+3.94%)
Dec 18, 2023	7.512	7.531	7.035	7.058	135,434	-0.50(-6.63%)
Dec 15, 2023	7.865	7.958	7.512	7.559	312,947	-0.32(-4.00%)
Dec 14, 2023	8.050	8.403	7.846	7.874	311,867	+0.04(+0.47%)
Dec 13, 2023	7.642	7.920	7.466	7.837	411,851	+0.18(+2.30%)
Dec 12, 2023	7.763	7.763	7.587	7.661	91,806	-0.07(-0.96%)
Dec 11, 2023	7.893	7.949	7.726	7.735	179,057	-0.19(-2.46%)
Dec 08, 2023	7.670	7.967	7.633	7.930	122,276	+0.12(+1.54%)
Dec 07, 2023	7.985	8.106	7.670	7.809	307,486	-0.16(-1.98%)
Dec 06, 2023	8.338	8.560	7.856	7.967	283,798	-0.36(-4.34%)
Dec 05, 2023	8.162	8.366	8.143	8.329	139,850	+0.05(+0.56%)
Dec 04, 2023	8.097	8.291	7.976	8.282	99,824	+0.19(+2.29%)
Dec 01, 2023	7.494	8.106	7.392	8.097	157,167	+0.62(+8.31%)
Nov 30, 2023	7.457	7.531	7.349	7.475	134,593	-0.04(-0.49%)
Nov 29, 2023	7.670	7.930	7.494	7.512	93,525	-0.16(-2.06%)
Nov 28, 2023	7.614	7.749	7.504	7.670	64,311	+0.00(+0.00%)
Nov 27, 2023	7.661	7.781	7.549	7.670	70,872	-0.05(-0.60%)
Nov 24, 2023	7.624	7.767	7.568	7.716	30,805	+0.05(+0.60%)
Nov 22, 2023	7.818	7.846	7.512	7.670	70,570	-0.04(-0.48%)
Nov 21, 2023	7.707	7.749	7.587	7.707	81,406	-0.02(-0.24%)
Nov 20, 2023	7.652	7.828	7.596	7.726	95,694	+0.03(+0.36%)
Nov 17, 2023	7.902	7.904	7.549	7.698	108,805	-0.15(-1.89%)
Nov 16, 2023	7.809	7.939	7.712	7.846	98,192	+0.00(+0.00%)
Nov 15, 2023	7.710	7.956	7.710	7.846	104,050	+0.07(+0.94%)
Nov 14, 2023	7.509	7.773	7.509	7.773	135,741	+0.58(+8.11%)
Nov 13, 2023	7.199	7.336	7.090	7.190	45,335	-0.09(-1.25%)
Nov 10, 2023	7.345	7.389	7.126	7.281	113,565	+0.05(+0.76%)
Nov 09, 2023	7.637	7.646	7.190	7.227	134,948	-0.38(-5.03%)
Nov 08, 2023	7.400	7.659	7.336	7.609	104,726	+0.20(+2.71%)
Nov 07, 2023	7.436	7.591	7.322	7.409	90,885	-0.10(-1.33%)
Nov 06, 2023	7.792	7.842	7.354	7.509	174,654	-0.28(-3.63%)
Nov 03, 2023	7.737	7.928	7.700	7.792	115,040	+0.24(+3.14%)
Nov 02, 2023	7.299	7.555	7.254	7.555	117,478	+0.35(+4.80%)

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: NXDT )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

(NY: NXDT )

Historical Prices

Sections

Services

Statesman Examiner