Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	2.850	3.080	2.710	3.060	34,400	+0.15(+5.14%)
Apr 29, 2021	2.900	2.910	2.890	2.910	1,112	+0.01(+0.36%)
Apr 28, 2021	2.690	2.950	2.690	2.900	4,504	+0.07(+2.47%)
Apr 27, 2021	2.930	2.930	2.810	2.830	801	+0.05(+1.80%)
Apr 26, 2021	2.718	2.780	2.718	2.780	1,948	-0.15(-5.12%)
Apr 23, 2021	2.810	2.950	2.500	2.930	4,000	-0.05(-1.68%)
Apr 22, 2021	2.780	2.980	2.780	2.980	380	+0.00(+0.00%)
Apr 21, 2021	2.987	2.987	2.960	2.980	355	+0.08(+2.76%)
Apr 20, 2021	2.744	2.900	2.744	2.900	300	+0.03(+1.13%)
Apr 19, 2021	2.868			2.868	15	+0.00(+0.00%)
Apr 16, 2021	2.868	2.868	2.868	2.868	100	+0.05(+1.68%)
Apr 15, 2021	2.670	2.890	2.670	2.820	1,699	-0.05(-1.74%)
Apr 14, 2021	2.870	2.870	2.870	2.870	11	+0.00(+0.00%)
Apr 13, 2021	2.770	2.870	2.770	2.870	835	-0.02(-0.59%)
Apr 12, 2021	2.887	2.887	2.887	2.887	100	+0.10(+3.48%)
Apr 09, 2021	2.900	2.900	2.650	2.790	4,700	-0.06(-2.11%)
Apr 08, 2021	2.610	2.850	2.610	2.850	2,515	+0.12(+4.40%)
Apr 07, 2021	2.750	2.780	2.512	2.730	4,834	-0.02(-0.73%)
Apr 06, 2021	2.800	2.800	2.650	2.750	4,204	-0.23(-7.72%)
Apr 05, 2021	2.790	3.000	2.770	2.980	13,944	+0.19(+6.81%)
Apr 01, 2021	2.650	2.790	2.650	2.790	600	+0.12(+4.30%)
Mar 31, 2021	2.675	2.675	2.675	2.675	600	-0.01(-0.19%)
Mar 30, 2021	2.690	2.700	2.550	2.680	4,504	-0.00(-0.19%)
Mar 29, 2021	2.550	2.685	2.550	2.685	1,101	-0.00(-0.19%)
Mar 26, 2021	2.670	2.740	2.510	2.690	5,000	-0.04(-1.47%)
Mar 25, 2021	2.730	2.730	2.730	2.730	1	+0.00(+0.00%)
Mar 24, 2021	2.580	2.740	2.560	2.730	4,200	-0.01(-0.36%)
Mar 23, 2021	2.580	2.740	2.580	2.740	265	-0.01(-0.36%)
Mar 22, 2021	2.730	2.750	2.542	2.750	1,403	+0.00(+0.00%)
Mar 19, 2021	2.470	2.780	2.424	2.750	3,300	-0.02(-0.72%)
Mar 18, 2021	2.610	2.770	2.590	2.770	2,366	-0.01(-0.36%)
Mar 16, 2021		2.780	2.780	2.780	0	+0.00(+0.00%)
Mar 15, 2021	2.700	2.780	2.700	2.780	2,132	-0.01(-0.36%)
Mar 12, 2021	2.790	2.790	2.790	2.790	200	+0.12(+4.49%)
Mar 11, 2021	2.650	2.670	2.500	2.670	1,880	+0.01(+0.38%)
Mar 10, 2021	2.660	2.660	2.660	2.660	56	+0.00(+0.00%)
Mar 09, 2021	2.523	2.660	2.523	2.660	1,171	+0.03(+1.14%)
Mar 08, 2021	2.680	2.680	2.600	2.630	1,500	-0.06(-2.23%)
Mar 05, 2021	2.570	2.690	2.570	2.690	500	+0.11(+4.26%)
Mar 04, 2021	2.630	2.630	2.280	2.580	3,702	-0.22(-7.86%)
Mar 03, 2021	2.580	2.800	2.570	2.800	1,518	+0.02(+0.72%)
Mar 02, 2021	2.810	2.810	2.630	2.780	1,400	+0.13(+4.91%)
Mar 01, 2021	2.650	2.650	2.575	2.650	3,710	-0.19(-6.69%)
Feb 26, 2021	2.650	2.840	2.641	2.840	1,000	+0.01(+0.35%)
Feb 25, 2021	2.830	2.830	2.830	2.830	76	+0.00(+0.00%)
Feb 24, 2021	2.830	2.830	2.830	2.830	100	+0.14(+5.20%)
Feb 23, 2021	2.890	2.890	2.575	2.690	9,279	-0.11(-3.95%)
Feb 22, 2021	2.700	2.900	2.700	2.800	11,600	+0.05(+1.84%)
Feb 19, 2021	2.850	2.890	2.700	2.750	2,200	+0.05(+2.02%)
Feb 17, 2021		2.696	2.696	2.696	0	-0.00(-0.17%)
Feb 16, 2021	2.750	2.840	2.690	2.700	7,154	-0.22(-7.53%)
Feb 12, 2021	2.650	2.920	2.650	2.920	9,000	+0.13(+4.66%)
Feb 11, 2021	2.660	2.800	2.650	2.790	9,700	-0.01(-0.36%)
Feb 10, 2021	2.750	2.800	2.750	2.800	2,656	-0.08(-2.78%)
Feb 09, 2021	2.960	2.960	2.770	2.880	1,893	-0.08(-2.70%)
Feb 08, 2021	2.980	2.980	2.800	2.960	10,487	-0.02(-0.67%)
Feb 05, 2021	2.860	2.980	2.810	2.980	3,000	+0.03(+1.02%)
Feb 04, 2021	2.950	2.950	2.950	2.950	855	+0.08(+2.78%)
Feb 03, 2021	2.840	2.900	2.690	2.870	11,923	+0.17(+6.30%)
Feb 02, 2021	2.780	2.890	2.550	2.700	7,826	-0.08(-2.88%)
Feb 01, 2021	2.780	2.780	2.780	2.780	113	+0.04(+1.46%)
Jan 29, 2021	2.750	2.840	2.400	2.740	8,600	-0.03(-1.08%)
Jan 28, 2021	2.660	2.970	2.660	2.770	10,001	+0.08(+2.97%)
Jan 27, 2021	2.930	2.990	2.400	2.690	21,715	-0.01(-0.37%)
Jan 26, 2021	2.710	2.980	2.450	2.700	20,061	+0.02(+0.75%)
Jan 25, 2021	2.780	2.780	2.650	2.680	3,257	+0.05(+1.90%)
Jan 22, 2021	2.550	2.630	2.550	2.630	1,200	+0.07(+2.73%)
Jan 21, 2021	2.750	3.100	2.560	2.560	26,353	-0.12(-4.48%)
Jan 20, 2021	2.540	2.690	2.520	2.680	1,015	+0.04(+1.52%)
Jan 19, 2021	2.520	2.640	2.520	2.640	367	-0.05(-1.86%)
Jan 15, 2021	2.690	2.690	2.690	2.690	100	+0.00(+0.00%)
Jan 14, 2021	2.670	2.700	2.520	2.690	1,267	-0.18(-6.27%)
Jan 13, 2021	2.650	2.940	2.650	2.870	9,199	+0.27(+10.38%)
Jan 12, 2021	2.370	2.600	2.310	2.600	14,734	+0.22(+9.24%)
Jan 11, 2021	2.380	2.380	2.275	2.380	544	+0.14(+6.25%)
Jan 08, 2021	2.240	2.240	2.240	2.240	600	-0.17(-7.05%)
Jan 07, 2021	2.290	2.410	2.280	2.410	605	-0.03(-1.23%)
Jan 06, 2021	2.450	2.450	2.440	2.440	420	+0.12(+5.17%)
Jan 05, 2021	2.220	2.440	2.220	2.320	872	+0.02(+0.87%)
Jan 04, 2021	2.300	2.390	2.170	2.300	2,193	-0.07(-2.95%)
Dec 31, 2020		2.370	2.370	2.370	25,186	+0.02(+0.89%)
Dec 30, 2020	2.380	2.430	2.250	2.349	25,186	+0.01(+0.39%)
Dec 29, 2020	2.430	2.550	2.180	2.340	44,504	-0.08(-3.31%)
Dec 28, 2020	2.110	3.370	2.110	2.420	160,419	+0.30(+14.04%)
Dec 24, 2020	2.105	2.122	2.105	2.122	200	-0.01(-0.28%)
Dec 23, 2020	2.109	2.150	2.105	2.128	950	-0.02(-1.03%)
Dec 22, 2020	2.140	2.150	2.140	2.150	206	+0.02(+1.02%)
Dec 21, 2020	2.100	2.150	2.050	2.128	5,526	+0.05(+2.32%)
Dec 18, 2020	2.060	2.127	2.060	2.080	3,900	-0.05(-2.33%)
Dec 17, 2020	2.100	2.149	2.080	2.130	2,055	-0.00(-0.01%)
Dec 16, 2020	2.100	2.132	2.050	2.130	3,763	-0.02(-0.94%)
Dec 15, 2020	2.050	2.200	2.050	2.150	780	+0.03(+1.35%)
Dec 14, 2020	2.180	2.180	2.090	2.121	3,171	-0.01(-0.40%)
Dec 11, 2020	2.000	2.130	2.000	2.130	8,900	+0.14(+7.04%)
Dec 10, 2020	2.040	2.040	1.990	1.990	727	+0.00(+0.00%)
Dec 09, 2020	1.900	2.610	1.860	1.990	18,490	+0.09(+4.70%)
Dec 08, 2020	2.020	2.020	1.900	1.901	1,032	+0.00(+0.04%)
Dec 07, 2020	1.900	1.900	1.820	1.900	2,662	-0.03(-1.55%)
Dec 04, 2020	1.920	2.070	1.920	1.930	32,400	+0.03(+1.58%)
Dec 03, 2020	1.940	1.940	1.900	1.900	2,508	+0.00(+0.00%)
Dec 02, 2020	1.910	1.910	1.900	1.900	700	-0.04(-2.06%)
Dec 01, 2020	1.925	1.950	1.925	1.940	1,259	-0.02(-1.18%)
Nov 30, 2020	1.963	1.963	1.963	1.963	293	+0.03(+1.69%)
Nov 27, 2020	1.900	1.930	1.900	1.930	1,600	-0.02(-1.01%)
Nov 25, 2020	1.950	1.950	1.950	1.950	1,000	-0.05(-2.50%)
Nov 24, 2020	2.000	2.000	2.000	2.000	101	+0.08(+4.17%)
Nov 23, 2020	1.940	1.950	1.920	1.920	1,737	-0.04(-2.04%)
Nov 20, 2020	2.000	2.000	1.920	1.960	31,000	-0.11(-5.31%)
Nov 19, 2020	2.200	2.216	2.060	2.070	998	-0.12(-5.48%)
Nov 18, 2020	2.200	2.200	2.106	2.190	806	+0.09(+4.29%)
Nov 17, 2020	2.040	2.100	2.040	2.100	1,956	+0.05(+2.53%)
Nov 16, 2020	2.000	2.070	1.982	2.048	3,130	-0.00(-0.10%)
Nov 13, 2020	2.040	2.100	2.025	2.050	17,400	+0.00(+0.05%)
Nov 12, 2020	2.000	2.067	2.000	2.049	1,140	+0.05(+2.45%)
Nov 11, 2020	2.000	2.000	2.000	2.000	12	+0.00(+0.00%)
Nov 10, 2020	1.940	2.060	1.940	2.000	820	-0.05(-2.44%)
Nov 09, 2020	2.050	2.050	1.940	2.050	482	-0.01(-0.49%)
Nov 06, 2020	2.060	2.060	2.060	2.060	200	+0.11(+5.70%)
Nov 05, 2020	1.930	2.000	1.930	1.949	450	-0.04(-2.07%)
Nov 04, 2020	1.990	1.990	1.990	1.990	13	+0.00(+0.00%)
Nov 03, 2020	1.990	1.990	1.990	1.990	100	-0.01(-0.50%)
Nov 02, 2020	2.000	2.000	2.000	2.000	100	+0.00(+0.00%)
Oct 29, 2020		2.000	2.000	2.000	0	+0.00(+0.00%)
Oct 28, 2020	2.000	2.000	2.000	2.000	399	-0.10(-4.77%)
Oct 27, 2020	2.110	2.110	2.100	2.100	2,000	+0.00(+0.00%)
Oct 23, 2020		2.100	2.100	2.100	0	-0.04(-1.87%)
Oct 22, 2020	2.150	2.150	2.075	2.140	1,590	+0.04(+1.88%)
Oct 20, 2020		2.100	2.100	2.100	0	+0.02(+0.99%)
Oct 19, 2020	1.950	2.080	1.950	2.080	650	+0.00(+0.00%)
Oct 16, 2020	2.050	2.080	2.000	2.080	1,000	+0.08(+4.00%)
Oct 15, 2020	2.000	2.000	2.000	2.000	300	-0.03(-1.48%)
Oct 14, 2020	1.970	2.100	1.910	2.030	7,684	-0.03(-1.24%)
Oct 13, 2020	2.055	2.055	2.055	2.055	100	-0.04(-2.11%)
Oct 12, 2020	2.100	2.100	2.100	2.100	50	+0.00(+0.00%)
Oct 09, 2020	2.044	2.100	2.000	2.100	1,100	+0.01(+0.47%)
Oct 08, 2020	2.060	2.090	2.035	2.090	967	+0.04(+1.75%)
Oct 07, 2020	2.005	2.082	1.980	2.054	575	+0.00(+0.20%)
Oct 06, 2020	2.050	2.050	2.050	2.050	301	+0.04(+1.99%)
Oct 05, 2020	1.920	2.070	1.920	2.010	5,217	+0.11(+5.79%)
Oct 02, 2020	1.900	1.900	1.900	1.900	100	-0.02(-0.78%)
Oct 01, 2020	1.900	1.915	1.880	1.915	1,174	-0.03(-1.79%)
Sep 30, 2020	1.880	1.950	1.880	1.950	450	+0.03(+1.56%)
Sep 29, 2020	1.920	1.920	1.920	1.920	200	-0.03(-1.54%)
Sep 28, 2020	1.910	1.950	1.912	1.950	979	-0.05(-2.50%)
Sep 25, 2020	1.880	2.000	1.880	2.000	2,100	+0.02(+0.88%)
Sep 24, 2020	1.982	1.982	1.982	1.982	100	-0.06(-2.82%)
Sep 23, 2020	2.040	2.040	2.040	2.040	102	-0.15(-6.85%)
Sep 22, 2020	2.190	2.190	2.190	2.190	150	-0.01(-0.45%)
Sep 21, 2020	2.140	2.200	2.140	2.200	300	+0.02(+0.92%)
Sep 18, 2020	2.100	2.180	2.100	2.180	300	+0.13(+6.34%)
Sep 17, 2020	2.010	2.140	1.940	2.050	2,471	-0.09(-4.21%)
Sep 16, 2020	1.950	2.150	1.950	2.140	2,290	+0.18(+9.18%)
Sep 14, 2020		1.960	1.960	1.960	0	+0.01(+0.51%)
Sep 11, 2020	1.960	1.960	1.870	1.950	1,000	+0.03(+1.83%)
Sep 10, 2020	1.960	1.960	1.915	1.915	2,364	+0.04(+1.86%)
Sep 09, 2020	1.860	1.970	1.860	1.880	586	-0.11(-5.53%)
Sep 04, 2020		1.990	1.990	1.990	0	-0.01(-0.50%)
Sep 03, 2020	1.950	2.000	1.950	2.000	301	+0.00(+0.00%)
Sep 02, 2020	1.950	2.000	1.950	2.000	1,201	+0.01(+0.50%)
Sep 01, 2020	1.990	1.990	1.990	1.990	100	-0.01(-0.50%)
Aug 31, 2020	2.000			2.000	49	+0.00(+0.00%)
Aug 28, 2020	2.000	2.000	2.000	2.000	100	+0.03(+1.52%)
Aug 27, 2020	1.970	1.970	1.970	1.970	150	+0.00(+0.00%)
Aug 26, 2020	1.870	2.000	1.870	1.970	315	-0.02(-1.01%)
Aug 25, 2020	1.990	1.990	1.937	1.990	752	+0.05(+2.58%)
Aug 24, 2020	1.950	2.000	1.940	1.940	4,028	+0.00(+0.00%)
Aug 21, 2020	1.940	1.940	1.940	1.940	100	+0.00(+0.00%)
Aug 20, 2020	1.940	1.940	1.880	1.940	600	+0.04(+1.90%)
Aug 19, 2020	1.920	1.920	1.904	1.904	1,574	-0.05(-2.36%)
Aug 18, 2020	1.920	1.950	1.920	1.950	1,300	-0.04(-2.01%)
Aug 17, 2020	1.960	2.000	1.900	1.990	1,724	-0.03(-1.49%)
Aug 14, 2020	2.030	2.030	2.020	2.020	1,700	-0.03(-1.46%)
Aug 13, 2020	2.050	2.050	2.050	2.050	900	+0.00(+0.00%)
Aug 12, 2020	2.050	2.050	2.050	2.050	297	+0.00(+0.00%)
Aug 11, 2020	2.000	2.050	2.000	2.050	400	+0.00(+0.00%)
Aug 10, 2020	1.970	2.050	1.930	2.050	13,400	+0.14(+7.33%)
Aug 07, 2020	1.850	1.950	1.850	1.910	1,100	+0.13(+7.30%)
Aug 06, 2020	1.790	1.800	1.735	1.780	1,777	-0.12(-6.32%)
Aug 05, 2020	1.830	1.940	1.770	1.900	6,909	+0.00(+0.00%)
Aug 04, 2020	1.830	1.900	1.830	1.900	927	-0.02(-1.04%)
Aug 03, 2020	1.910	1.920	1.910	1.920	1,200	-0.01(-0.26%)
Jul 31, 2020	1.925	1.925	1.925	1.925	100	-0.01(-0.77%)
Jul 29, 2020		1.940	1.940	1.940	0	+0.00(+0.00%)
Jul 27, 2020		1.940	1.940	1.940	0	-0.01(-0.51%)
Jul 23, 2020		1.950	1.950	1.950	0	-0.03(-1.59%)
Jul 22, 2020	1.982	1.982	1.982	1.982	82	+0.00(+0.00%)
Jul 21, 2020	1.933	1.982	1.933	1.982	1,100	-0.00(-0.07%)
Jul 20, 2020	1.943	1.983	1.943	1.983	507	-0.07(-3.28%)
Jul 17, 2020	2.050	2.050	2.050	2.050	200	+0.07(+3.54%)
Jul 16, 2020	1.980			1.980	1	+0.00(+0.00%)
Jul 15, 2020	1.980	1.980	1.980	1.980	200	+0.08(+4.21%)
Jul 14, 2020	1.850	1.900	1.850	1.900	6,389	-0.05(-2.56%)
Jul 13, 2020	1.950	1.950	1.950	1.950	108	+0.00(+0.00%)
Jul 10, 2020	1.910	1.950	1.910	1.950	400	-0.05(-2.50%)
Jul 09, 2020	1.910	2.000	1.910	2.000	695	-0.03(-1.48%)
Jul 07, 2020		2.030	2.030	2.030	0	+0.08(+4.10%)
Jul 06, 2020	1.950	1.950	1.950	1.950	12	+0.00(+0.00%)
Jul 02, 2020	2.010	2.010	1.950	1.950	1,500	-0.01(-0.51%)
Jul 01, 2020	1.960	1.960	1.960	1.960	201	-0.02(-1.01%)
Jun 30, 2020	1.980	1.980	1.980	1.980	100	-0.01(-0.25%)
Jun 29, 2020	1.985			1.985	15	+0.00(+0.00%)
Jun 26, 2020	1.950	1.985	1.950	1.985	400	-0.05(-2.70%)
Jun 25, 2020	2.040	2.040	2.040	2.040	200	+0.01(+0.49%)
Jun 24, 2020	2.030	2.030	2.030	2.030	100	-0.01(-0.43%)
Jun 23, 2020	2.039	2.039	2.039	2.039	240	-0.02(-1.03%)
Jun 22, 2020	2.050	2.060	2.050	2.060	220	-0.01(-0.49%)
Jun 19, 2020	2.080	2.080	2.020	2.070	300	+0.05(+2.48%)
Jun 18, 2020	2.020			2.020	27	+0.00(+0.00%)
Jun 17, 2020	1.950	2.020	1.950	2.020	1,303	+0.05(+2.54%)
Jun 16, 2020	1.970	1.970	1.970	1.970	102	+0.08(+4.23%)
Jun 15, 2020	1.800	1.890	1.755	1.890	6,587	+0.04(+2.16%)
Jun 12, 2020	1.910	1.920	1.850	1.850	6,400	+0.04(+2.21%)
Jun 11, 2020	1.800	1.820	1.570	1.810	3,098	-0.09(-4.74%)
Jun 10, 2020	1.890	1.900	1.880	1.900	2,782	-0.04(-1.83%)
Jun 09, 2020	1.980	1.980	1.890	1.935	662	+0.01(+0.28%)
Jun 08, 2020	1.990	1.990	1.880	1.930	3,285	-0.06(-3.02%)
Jun 05, 2020	1.950	2.000	1.900	1.990	2,900	-0.10(-4.78%)
Jun 04, 2020	2.100	2.100	2.000	2.090	1,406	+0.02(+0.97%)
Jun 03, 2020	2.050	2.160	2.000	2.070	2,114	-0.12(-5.48%)
Jun 02, 2020	2.150	2.200	2.050	2.190	400	+0.12(+5.80%)
Jun 01, 2020	2.040	2.150	2.010	2.070	435	+0.07(+3.50%)
May 29, 2020	1.830	2.000	1.830	2.000	10,700	+0.11(+5.82%)
May 28, 2020	1.990	1.990	1.740	1.890	12,204	-0.11(-5.50%)
May 26, 2020		2.000	2.000	2.000	0	+0.03(+1.52%)
May 22, 2020	1.970	1.970	1.970	1.970	100	-0.02(-1.01%)
May 21, 2020	1.990	1.990	1.990	1.990	136	+0.00(+0.00%)
May 20, 2020	1.990	2.000	1.880	1.990	1,909	+0.00(+0.00%)
May 19, 2020	1.900	2.030	1.900	1.990	6,851	+0.10(+5.29%)
May 18, 2020	1.900	1.900	1.790	1.890	634	+0.00(+0.00%)
May 15, 2020	1.830	1.890	1.830	1.890	400	-0.01(-0.53%)
May 14, 2020	1.830	1.900	1.830	1.900	2,502	+0.01(+0.53%)
May 13, 2020	1.841	1.890	1.841	1.890	345	-0.05(-2.58%)
May 12, 2020	1.880	1.940	1.877	1.940	350	+0.01(+0.52%)
May 11, 2020	1.870	1.930	1.850	1.930	3,793	+0.00(+0.00%)
May 08, 2020	1.930	1.930	1.930	1.930	100	-0.00(-0.11%)
May 07, 2020	1.940	1.940	1.932	1.932	200	+0.00(+0.11%)
May 06, 2020	1.930	1.930	1.930	1.930	11	+0.00(+0.00%)
May 05, 2020	1.900	1.930	1.870	1.930	900	+0.07(+3.76%)
May 04, 2020	1.749	1.870	1.749	1.860	2,510	+0.06(+3.33%)

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