Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	3.540	3.940	3.437	3.940	1,885	-0.05(-1.25%)
Apr 29, 2019	3.990	3.990	3.990	3.990	100	-0.03(-0.75%)
Apr 26, 2019	4.030	4.380	3.870	4.020	24,000	+0.26(+6.91%)
Apr 25, 2019	3.640	3.800	3.390	3.760	15,919	+0.16(+4.44%)
Apr 24, 2019	3.630	3.858	3.600	3.600	12,265	-0.29(-7.46%)
Apr 23, 2019	4.000	4.000	3.670	3.890	12,426	-0.16(-3.95%)
Apr 22, 2019	4.020	5.500	4.000	4.050	89,831	+0.53(+15.06%)
Apr 18, 2019	3.600	3.600	3.400	3.520	3,500	-0.02(-0.56%)
Apr 17, 2019	3.400	3.629	3.400	3.540	1,820	-0.06(-1.67%)
Apr 16, 2019	3.580	3.600	3.504	3.600	1,100	-0.07(-1.91%)
Apr 15, 2019	3.500	3.670	3.300	3.670	4,150	+0.07(+1.94%)
Apr 12, 2019	3.600	3.600	3.600	3.600	100	-0.08(-2.17%)
Apr 11, 2019	3.680	3.680	3.680	3.680	100	+0.03(+0.82%)
Apr 10, 2019	3.510	3.679	3.500	3.650	2,250	-0.03(-0.82%)
Apr 09, 2019	3.680	3.680	3.680	3.680	100	-0.02(-0.54%)
Apr 08, 2019	3.700	3.700	3.700	3.700	100	-0.05(-1.33%)
Apr 05, 2019	3.522	3.750	3.522	3.750	200	+0.12(+3.31%)
Apr 04, 2019	3.630	3.630	3.630	3.630	106	+0.01(+0.28%)
Apr 03, 2019	3.300	3.640	3.300	3.620	14,872	+0.22(+6.47%)
Apr 02, 2019	3.600	3.600	3.230	3.400	8,052	-0.14(-3.95%)
Apr 01, 2019	3.540	3.590	3.500	3.540	3,000	-0.05(-1.37%)
Mar 28, 2019		3.589	3.589	3.589	0	-0.01(-0.28%)
Mar 27, 2019	3.640	3.640	3.500	3.599	2,700	+0.01(+0.33%)
Mar 25, 2019		3.587	3.587	3.587	0	-0.01(-0.36%)
Mar 22, 2019	3.560	3.630	3.560	3.600	1,300	+0.00(+0.00%)
Mar 20, 2019		3.600	3.600	3.600	0	-0.05(-1.37%)
Mar 19, 2019	3.600	3.739	3.518	3.650	1,843	+0.00(+0.03%)
Mar 18, 2019	3.680	3.699	3.400	3.649	6,894	-0.03(-0.84%)
Mar 15, 2019	3.749	3.749	3.680	3.680	500	-0.02(-0.54%)
Mar 14, 2019	3.700			3.700	1	+0.00(+0.00%)
Mar 13, 2019	3.480	3.740	3.320	3.700	2,612	+0.03(+0.82%)
Mar 12, 2019	3.390	3.720	3.390	3.670	3,291	-0.08(-2.11%)
Mar 11, 2019	3.600	3.749	3.600	3.749	4,100	-0.00(-0.03%)
Mar 08, 2019	3.750	3.750	3.750	3.750	100	-0.05(-1.32%)
Mar 07, 2019	3.568	3.800	3.568	3.800	400	+0.26(+7.34%)
Mar 06, 2019	3.500	3.549	3.500	3.540	2,301	-0.16(-4.32%)
Mar 05, 2019	3.400	3.700	3.400	3.700	357	+0.40(+12.16%)
Mar 04, 2019	2.800	3.330	2.800	3.299	12,331	-0.12(-3.54%)
Mar 01, 2019	3.500	3.500	3.400	3.420	4,700	-0.18(-5.00%)
Feb 28, 2019	3.600	3.600	3.560	3.600	1,500	-0.20(-5.26%)
Feb 27, 2019	3.600	3.800	3.600	3.800	2,027	-0.03(-0.78%)
Feb 22, 2019		3.830	3.830	3.830	0	-0.01(-0.26%)
Feb 20, 2019		3.840	3.840	3.840	0	-0.01(-0.26%)
Feb 19, 2019	3.800	3.850	3.750	3.850	6,260	+0.00(+0.00%)
Feb 15, 2019	3.660	3.850	3.660	3.850	500	+0.00(+0.00%)
Feb 14, 2019	3.850	3.850	3.740	3.850	6,104	-0.02(-0.52%)
Feb 13, 2019	3.850	3.870	3.850	3.870	772	-0.03(-0.77%)
Feb 11, 2019		3.900	3.900	3.900	0	+0.04(+1.04%)
Feb 07, 2019		3.860	3.860	3.860	0	+0.00(+0.00%)
Feb 06, 2019	3.900	3.900	3.500	3.860	592	-0.08(-2.03%)
Feb 05, 2019	3.940	3.940	3.940	3.940	3	+0.00(+0.00%)
Feb 04, 2019	3.500	3.940	3.500	3.940	2,183	+0.44(+12.57%)
Feb 01, 2019	3.930	3.940	3.490	3.500	12,000	-0.15(-4.11%)
Jan 31, 2019	3.600	3.740	3.600	3.650	6,600	-0.10(-2.67%)
Jan 30, 2019	3.950	3.950	3.750	3.750	2,854	+0.00(+0.00%)
Jan 29, 2019	3.880	3.900	3.750	3.750	3,400	-0.20(-5.06%)
Jan 28, 2019	3.850	3.950	3.800	3.950	4,538	+0.00(+0.00%)
Jan 25, 2019	4.000	4.000	3.870	3.950	1,300	+0.02(+0.51%)
Jan 24, 2019	3.930	3.940	3.930	3.930	1,724	+0.08(+2.08%)
Jan 23, 2019	4.150	4.150	3.650	3.850	14,161	-0.05(-1.28%)
Jan 22, 2019	3.900	3.900	3.900	3.900	200	+0.24(+6.56%)
Jan 18, 2019	3.730	3.990	3.520	3.660	900	-0.34(-8.50%)
Jan 17, 2019	3.970	4.000	3.750	4.000	10,600	+0.00(+0.00%)
Jan 15, 2019		4.000	4.000	4.000	0	+0.18(+4.74%)
Jan 11, 2019		3.819	3.819	3.819	0	-0.01(-0.28%)
Jan 10, 2019	2.000	4.000	2.000	3.830	16,914	+0.00(+0.00%)
Jan 09, 2019	3.830	3.830	3.830	3.830	45	+0.00(+0.00%)
Jan 08, 2019	3.435	4.000	3.435	3.830	16,688	+0.08(+2.13%)
Jan 07, 2019	3.140	3.750	3.120	3.750	6,630	+0.85(+29.31%)
Jan 04, 2019	2.530	2.900	2.520	2.900	8,200	+0.19(+7.01%)
Jan 03, 2019	2.730	2.730	2.275	2.710	3,749	+0.41(+17.83%)
Jan 02, 2019	2.160	2.300	2.010	2.300	9,300	+0.24(+11.65%)
Dec 31, 2018	2.250	2.260	2.000	2.060	11,000	-0.19(-8.44%)
Dec 28, 2018	2.000	2.250	1.900	2.250	4,500	+0.46(+25.70%)
Dec 27, 2018	1.670	1.790	1.390	1.790	23,098	+0.08(+4.68%)
Dec 26, 2018	2.000	2.340	1.600	1.710	5,597	-0.29(-14.50%)
Dec 24, 2018	2.000	2.000	2.000	2.000	400	+0.00(+0.00%)
Dec 21, 2018	2.050	2.050	1.660	2.000	1,700	-0.40(-16.67%)
Dec 20, 2018	2.400	2.420	2.400	2.400	582	-0.34(-12.41%)
Dec 19, 2018	2.600	2.740	2.315	2.740	5,650	+0.19(+7.45%)
Dec 18, 2018	2.200	2.550	1.950	2.550	15,222	-0.06(-2.41%)
Dec 17, 2018	2.557	2.740	2.220	2.613	9,386	-0.14(-4.98%)
Dec 14, 2018	2.510	2.750	2.510	2.750	4,700	+0.00(+0.00%)
Dec 13, 2018	2.260	2.750	1.610	2.750	21,970	+0.00(+0.00%)
Dec 11, 2018		2.750	2.750	2.750	0	+0.09(+3.50%)
Dec 10, 2018	2.701	2.701	2.550	2.657	700	-0.11(-4.08%)
Dec 07, 2018	2.950	2.950	2.750	2.770	2,300	+0.00(+0.00%)
Dec 06, 2018	2.840	3.150	2.770	2.770	19,310	+0.02(+0.73%)
Dec 04, 2018	2.750	2.950	2.740	2.750	10,400	+0.00(+0.00%)
Dec 03, 2018	2.350	2.751	2.350	2.750	1,206	+0.04(+1.48%)
Nov 30, 2018	2.550	2.710	2.410	2.710	5,900	+0.16(+6.27%)
Nov 29, 2018	2.360	2.550	2.360	2.550	400	+0.00(+0.00%)
Nov 28, 2018	2.460	2.550	2.410	2.550	1,358	+0.00(+0.00%)
Nov 27, 2018	2.346	2.550	2.346	2.550	400	+0.00(+0.00%)
Nov 23, 2018		2.550	2.550	2.550	0	+0.24(+10.39%)
Nov 21, 2018		2.310	2.310	2.310	0	+0.00(+0.00%)
Nov 20, 2018	2.120	2.370	1.900	2.310	979	+0.04(+1.69%)
Nov 19, 2018	2.450	2.450	2.272	2.272	442	-0.12(-4.95%)
Nov 16, 2018	2.000	2.400	1.940	2.390	900	+0.00(+0.00%)
Nov 15, 2018	2.450	2.450	2.033	2.390	4,579	+0.08(+3.46%)
Nov 14, 2018	1.970	2.310	1.870	2.310	5,385	-0.14(-5.71%)
Nov 13, 2018	2.230	2.450	2.230	2.450	1,060	+0.11(+4.70%)
Nov 12, 2018	1.880	2.430	1.750	2.340	9,144	-0.02(-0.85%)
Nov 09, 2018	1.965	2.360	1.965	2.360	200	-0.09(-3.67%)
Nov 08, 2018	1.960	2.450	1.960	2.450	25,708	+0.02(+0.82%)
Nov 06, 2018		2.430	2.430	2.430	0	+0.00(+0.00%)
Nov 02, 2018	2.430	2.430	2.430	2.430	60	-0.02(-0.82%)
Nov 01, 2018	2.420	2.450	2.225	2.450	4,068	+0.00(+0.00%)
Oct 31, 2018	2.450	2.450	2.000	2.450	708	+0.22(+9.87%)
Oct 30, 2018	2.000	2.230	2.000	2.230	3,100	-0.04(-1.76%)
Oct 29, 2018	2.270			2.270	106	+0.00(+0.00%)
Oct 25, 2018		2.270	2.270	2.270	0	+0.00(+0.00%)
Oct 24, 2018	2.250	2.270	2.240	2.270	11,901	+0.17(+8.10%)
Oct 23, 2018	2.180	2.250	2.100	2.100	3,350	-0.53(-20.15%)
Oct 19, 2018		2.630	2.630	2.630	0	+0.00(+0.00%)
Oct 18, 2018	1.900	2.630	1.900	2.630	13,079	+0.32(+13.85%)
Oct 16, 2018		2.310	2.310	2.310	0	-0.04(-1.70%)
Oct 12, 2018		2.350	2.350	2.350	0	+0.00(+0.00%)
Oct 11, 2018	1.990	2.350	1.960	2.350	600	-0.03(-1.26%)
Oct 10, 2018	2.050	2.380	2.000	2.380	2,550	-0.14(-5.73%)
Oct 09, 2018	2.326	2.525	2.193	2.525	6,312	+0.47(+22.73%)
Oct 08, 2018	2.100	2.100	2.057	2.057	2,400	+0.11(+5.49%)
Oct 05, 2018	1.780	1.950	1.780	1.950	3,900	+0.10(+5.69%)
Oct 04, 2018	1.804	1.845	1.804	1.845	6,545	-0.01(-0.27%)
Oct 03, 2018	1.850	1.850	1.850	1.850	150	+0.00(+0.00%)
Oct 02, 2018	1.850	1.850	1.850	1.850	150	+0.00(+0.00%)
Oct 01, 2018	1.850	1.850	1.700	1.850	600	-0.03(-1.60%)
Sep 28, 2018	1.880	1.880	1.880	1.880	100	+0.00(+0.21%)
Sep 27, 2018	1.870	1.876	1.870	1.876	5,376	-0.03(-1.41%)
Sep 26, 2018	1.900	1.903	1.900	1.903	1,200	+0.00(+0.16%)
Sep 25, 2018	1.870	1.900	1.870	1.900	1,324	+0.18(+10.47%)
Sep 24, 2018	1.720			1.720	18	+0.00(+0.00%)
Sep 21, 2018	1.680	1.730	1.680	1.720	2,100	+0.00(+0.00%)
Sep 20, 2018	1.500	1.720	1.500	1.720	5,014	-0.04(-2.28%)
Sep 19, 2018	2.500	2.500	1.760	1.760	3,750	-0.74(-29.60%)
Sep 18, 2018	2.650	2.650	2.500	2.500	3,599	-0.15(-5.66%)
Sep 17, 2018	2.650	2.650	2.650	2.650	420	+0.01(+0.38%)
Sep 14, 2018	2.450	2.670	2.430	2.640	5,100	+0.21(+8.64%)
Sep 13, 2018	2.180	2.464	2.150	2.430	8,215	+0.28(+13.02%)
Sep 12, 2018	2.200	2.500	1.950	2.150	18,439	+0.45(+26.47%)
Sep 11, 2018	1.550	1.700	1.550	1.700	8,111	+0.25(+17.47%)
Sep 10, 2018	1.550	1.555	1.400	1.447	8,537	-0.20(-12.29%)
Sep 07, 2018	1.510	1.650	1.510	1.650	2,500	-0.17(-9.34%)
Sep 06, 2018	1.820	1.820	1.820	1.820	770	-0.11(-5.79%)
Sep 05, 2018	1.932	1.932	1.932	1.932	510	+0.25(+14.91%)
Sep 04, 2018	1.550	1.681	1.550	1.681	9,949	+0.05(+3.26%)
Aug 31, 2018		1.628	1.628	1.628	0	+0.09(+5.86%)
Aug 30, 2018	1.650	1.980	1.538	1.538	6,100	-0.21(-12.11%)
Aug 29, 2018	1.600	1.750	1.600	1.750	7,200	-0.05(-2.84%)
Aug 28, 2018	1.523	1.937	1.523	1.801	3,009	+0.26(+16.95%)
Aug 27, 2018	1.560	1.580	1.350	1.540	25,127	-0.07(-4.35%)
Aug 24, 2018	1.690	1.690	1.610	1.610	700	+0.13(+8.78%)
Aug 23, 2018	1.480	1.480	1.480	1.480	2,000	+0.09(+6.47%)
Aug 22, 2018	1.250	1.600	1.250	1.390	53,121	+0.01(+0.95%)
Aug 21, 2018	1.389	1.450	1.270	1.377	14,101	-0.04(-3.04%)
Aug 20, 2018	1.410	1.600	1.410	1.420	12,792	-0.28(-16.47%)
Aug 17, 2018	1.600	1.700	1.600	1.700	2,100	-0.20(-10.53%)
Aug 16, 2018	1.700	2.000	1.590	1.900	19,438	+0.00(+0.00%)
Aug 15, 2018	2.000	2.000	1.530	1.900	34,405	-0.35(-15.56%)
Aug 14, 2018	2.250	2.250	2.240	2.250	1,910	+0.04(+1.97%)
Aug 10, 2018		2.207	2.207	2.207	0	-0.07(-3.28%)
Aug 09, 2018	2.440	2.440	2.281	2.281	1,225	-0.09(-3.60%)
Aug 08, 2018	2.260	2.461	2.260	2.366	4,580	-0.13(-5.34%)
Aug 07, 2018	2.500			2.500	50	+0.00(+0.00%)
Aug 06, 2018	2.362	2.500	2.362	2.500	9,900	+0.01(+0.40%)
Aug 03, 2018	2.490	2.490	2.490	2.490	100	-0.01(-0.40%)
Jul 31, 2018		2.500	2.500	2.500	0	+0.00(+0.00%)
Jul 30, 2018	2.525	2.525	2.500	2.500	5,620	-0.17(-6.37%)
Jul 27, 2018	2.470	2.670	2.380	2.670	6,400	+0.07(+2.68%)
Jul 26, 2018	2.450	2.600	2.450	2.600	2,700	+0.05(+1.97%)
Jul 25, 2018	2.550	2.550	2.400	2.550	3,200	-0.10(-3.77%)
Jul 24, 2018	2.650	2.700	2.650	2.650	1,201	-0.05(-1.85%)
Jul 23, 2018	2.700	2.700	2.700	2.700	1,045	+0.00(+0.00%)
Jul 20, 2018	2.720	2.720	2.580	2.700	6,808	-0.05(-1.82%)
Jul 19, 2018	2.750	2.750	2.570	2.750	13,325	-0.24(-8.03%)
Jul 18, 2018	2.740	2.990	2.740	2.990	3,191	+0.17(+6.19%)
Jul 17, 2018	2.550	2.816	2.550	2.816	7,755	-0.10(-3.44%)
Jul 16, 2018	2.890	2.950	2.874	2.916	3,166	-0.09(-3.13%)
Jul 13, 2018	3.160	3.160	3.000	3.010	1,200	-0.19(-5.94%)
Jul 12, 2018	2.970	3.280	2.830	3.200	7,975	+0.20(+6.67%)
Jul 11, 2018	2.750	3.000	2.700	3.000	2,400	+0.32(+12.09%)
Jul 10, 2018	2.770	2.850	2.650	2.676	15,700	-0.32(-10.79%)
Jul 09, 2018	2.550	3.000	2.550	3.000	16,772	+0.30(+11.11%)
Jul 06, 2018	2.747	2.750	2.700	2.700	2,733	-0.18(-6.17%)
Jul 05, 2018	3.000	3.000	2.864	2.877	2,200	-0.27(-8.65%)
Jul 03, 2018		3.150	3.150	3.150	0	+0.40(+14.35%)
Jul 02, 2018	2.700	2.710	2.700	2.755	1,588	+0.06(+2.25%)
Jun 29, 2018	2.876	3.150	2.694	2.694	18,010	-0.16(-5.47%)
Jun 28, 2018	2.800	3.070	2.320	2.850	7,200	-0.05(-1.72%)
Jun 27, 2018	2.900	3.150	2.800	2.900	3,600	+0.30(+11.54%)
Jun 26, 2018	2.650	2.650	2.550	2.600	12,765	+0.20(+8.33%)
Jun 25, 2018	2.280	2.550	2.280	2.400	6,700	-0.10(-4.00%)
Jun 22, 2018	2.290	2.500	2.290	2.500	2,903	+0.21(+9.10%)
Jun 21, 2018	2.462	2.462	2.230	2.291	9,254	-0.21(-8.34%)
Jun 20, 2018	2.540	2.540	2.402	2.500	4,090	-0.05(-1.96%)
Jun 19, 2018	2.500	2.550	2.500	2.550	1,304	+0.05(+2.00%)
Jun 18, 2018	2.500	2.580	2.450	2.500	7,206	-0.00(-0.04%)
Jun 15, 2018	2.630	2.630	2.500	2.501	30,461	-0.12(-4.55%)
Jun 14, 2018	2.663	2.663	2.620	2.620	2,087	+0.04(+1.55%)
Jun 13, 2018	2.769	2.769	2.580	2.580	4,500	-0.12(-4.44%)
Jun 12, 2018	2.620	2.700	2.620	2.700	2,292	+0.09(+3.29%)
Jun 11, 2018	2.490	2.614	2.490	2.614	2,300	-0.14(-4.91%)
Jun 08, 2018	2.820	2.820	2.749	2.749	1,540	+0.13(+4.92%)
Jun 07, 2018	2.725	2.755	2.620	2.620	18,828	-0.10(-3.57%)
Jun 06, 2018	2.824	3.000	2.717	2.717	2,718	+0.16(+6.34%)
Jun 05, 2018	2.750	2.750	2.510	2.555	5,426	+0.05(+1.79%)
Jun 04, 2018	2.240	2.642	2.240	2.510	39,358	+0.26(+11.56%)
Jun 01, 2018	2.250	2.270	2.200	2.250	5,370	+0.15(+7.14%)
May 31, 2018	2.410	2.510	2.100	2.100	36,052	-0.33(-13.58%)
May 30, 2018	2.560	2.560	2.350	2.430	27,404	-0.10(-3.95%)
May 29, 2018	2.800	2.800	2.280	2.530	13,643	+0.03(+1.20%)
May 25, 2018		2.500	2.500	2.500	0	-0.06(-2.46%)
May 24, 2018	2.750	2.860	2.360	2.563	22,500	-0.19(-6.80%)
May 23, 2018	3.150	3.400	2.740	2.750	55,376	-0.48(-14.78%)
May 22, 2018	3.580	4.000	3.150	3.227	63,567	-0.25(-7.30%)
May 21, 2018	3.750	4.100	3.481	3.481	29,353	-0.07(-1.94%)
May 18, 2018	4.400	4.575	2.850	3.550	62,765	-1.01(-22.15%)
May 17, 2018	5.230	5.250	4.550	4.560	20,768	-0.94(-17.09%)
May 16, 2018	5.418	5.680	5.410	5.500	1,162	+0.10(+1.89%)
May 15, 2018	5.875	5.875	5.180	5.398	4,345	-0.48(-8.12%)
May 14, 2018	6.150	6.150	5.750	5.875	6,793	-0.43(-6.75%)
May 11, 2018	6.270	6.499	6.270	6.300	2,723	-0.20(-3.08%)
May 10, 2018	6.800	6.930	6.500	6.500	8,359	-0.44(-6.34%)
May 09, 2018	7.000	7.050	6.940	6.940	9,617	+0.12(+1.75%)
May 08, 2018	6.880	6.889	6.800	6.820	4,423	-0.06(-0.94%)
May 07, 2018	7.000	7.100	6.830	6.885	11,656	-0.12(-1.65%)
May 04, 2018	6.950	7.003	6.820	7.000	5,080	+0.00(+0.00%)
May 03, 2018	6.970	7.000	6.970	7.000	7,180	-0.07(-0.99%)
May 02, 2018	7.110	7.200	7.070	7.070	2,184	-0.01(-0.09%)

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: )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

(NY: )

Historical Prices

Sections

Services

The Evening Leader