Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	99.54	100.92	99.51	100.76	1,207,450	+1.23(+1.24%)
May 21, 2024	98.62	99.75	98.15	99.53	882,175	+0.91(+0.92%)
May 20, 2024	98.74	99.79	97.34	98.62	1,278,032	+0.02(+0.02%)
May 17, 2024	98.30	98.94	97.42	98.60	1,319,357	+0.15(+0.15%)
May 16, 2024	98.68	99.20	98.41	98.45	1,261,172	-0.45(-0.46%)
May 15, 2024	97.75	99.37	97.74	98.90	1,425,513	+1.96(+2.02%)
May 14, 2024	96.17	97.23	95.23	96.94	1,310,858	+1.07(+1.12%)
May 13, 2024	96.71	96.71	95.70	95.87	1,273,821	-0.63(-0.65%)
May 10, 2024	96.37	96.82	95.47	96.50	1,521,602	+0.56(+0.58%)
May 09, 2024	96.69	97.46	95.88	95.94	1,860,593	-0.79(-0.82%)
May 08, 2024	96.69	96.90	96.28	96.73	1,038,983	-0.54(-0.56%)
May 07, 2024	97.04	97.39	96.14	97.27	1,240,873	+0.28(+0.29%)
May 06, 2024	96.90	97.24	96.02	96.99	632,566	+1.10(+1.15%)
May 03, 2024	94.81	96.13	94.52	95.89	940,032	+2.04(+2.17%)
May 02, 2024	94.40	95.00	93.11	93.85	1,265,869	-0.53(-0.56%)
May 01, 2024	93.64	95.21	93.45	94.38	1,091,863	+0.70(+0.75%)
Apr 30, 2024	94.53	95.44	93.60	93.68	1,287,859	-1.21(-1.28%)
Apr 29, 2024	94.15	95.56	94.02	94.89	1,869,188	+0.77(+0.82%)
Apr 26, 2024	93.56	94.34	92.61	94.12	1,151,387	+0.33(+0.35%)
Apr 25, 2024	92.64	94.11	90.86	93.79	1,921,353	+1.39(+1.50%)
Apr 24, 2024	93.44	95.40	88.74	92.40	3,370,044	-1.32(-1.41%)
Apr 23, 2024	91.78	93.84	91.40	93.72	2,554,669	+2.49(+2.73%)
Apr 22, 2024	89.14	91.47	88.13	91.23	1,995,455	+2.34(+2.63%)
Apr 19, 2024	88.83	89.65	88.41	88.89	5,196,763	+0.09(+0.10%)
Apr 18, 2024	90.55	90.65	88.42	88.80	2,378,125	-1.75(-1.93%)
Apr 17, 2024	91.58	92.15	90.10	90.55	2,265,107	-0.34(-0.37%)
Apr 16, 2024	89.67	91.37	89.47	90.89	2,097,780	+1.03(+1.15%)
Apr 15, 2024	88.47	90.77	88.47	89.86	2,158,339	+2.49(+2.85%)
Apr 12, 2024	86.64	87.76	86.04	87.37	1,299,009	-0.04(-0.05%)
Apr 11, 2024	88.29	88.94	86.25	87.41	1,241,028	-0.79(-0.90%)
Apr 10, 2024	87.73	88.59	87.33	88.20	1,142,460	-1.00(-1.12%)
Apr 09, 2024	88.01	89.68	87.58	89.20	1,215,083	+1.53(+1.75%)
Apr 08, 2024	87.45	88.14	87.05	87.67	923,804	+0.58(+0.67%)
Apr 05, 2024	86.96	87.58	86.59	87.09	1,993,784	+0.40(+0.46%)
Apr 04, 2024	88.12	88.12	86.60	86.69	1,543,260	-0.56(-0.64%)
Apr 03, 2024	86.45	87.79	85.91	87.25	3,037,991	+0.67(+0.77%)
Apr 02, 2024	87.31	87.31	86.55	86.58	1,424,182	-0.96(-1.10%)
Apr 01, 2024	88.59	88.66	87.31	87.54	1,172,594	-1.12(-1.26%)
Mar 28, 2024	89.76	88.80	88.63	88.66	1,546,473	-1.08(-1.20%)
Mar 27, 2024	89.55	90.63	88.74	89.74	1,395,731	+0.57(+0.64%)
Mar 26, 2024	89.46	90.10	89.06	89.17	1,520,323	-0.14(-0.16%)
Mar 25, 2024	89.21	89.91	88.81	89.31	1,352,164	-0.06(-0.07%)
Mar 22, 2024	90.60	90.60	88.87	89.37	1,496,926	-0.44(-0.49%)
Mar 21, 2024	89.06	90.26	88.34	89.81	1,735,251	+1.78(+2.02%)
Mar 20, 2024	87.29	88.53	87.21	88.03	1,737,853	+0.68(+0.78%)
Mar 19, 2024	87.23	87.64	86.91	87.35	1,699,175	+0.41(+0.47%)
Mar 18, 2024	87.37	87.60	86.63	86.94	2,677,553	+0.53(+0.61%)
Mar 15, 2024	86.92	88.18	85.81	86.41	5,063,555	-1.73(-1.96%)
Mar 14, 2024	88.84	89.05	87.57	88.14	1,125,785	-0.87(-0.98%)
Mar 13, 2024	88.31	89.51	87.80	89.01	1,282,377	+0.67(+0.76%)
Mar 12, 2024	89.25	89.47	88.31	88.34	1,318,112	-0.33(-0.37%)
Mar 11, 2024	88.78	89.08	87.24	88.67	1,086,578	-0.50(-0.56%)
Mar 08, 2024	89.36	90.42	88.79	89.17	699,564	-0.06(-0.07%)
Mar 07, 2024	89.18	90.46	89.10	89.23	935,488	+0.45(+0.51%)
Mar 06, 2024	88.73	89.53	87.99	88.78	1,299,741	+0.37(+0.42%)
Mar 05, 2024	87.28	88.70	86.74	88.41	1,685,234	+0.76(+0.87%)
Mar 04, 2024	87.14	88.36	86.80	87.65	1,524,315	+0.98(+1.13%)
Mar 01, 2024	85.61	86.95	85.61	86.67	817,616	+0.34(+0.39%)
Feb 29, 2024	87.81	87.81	85.92	86.33	2,956,341	-1.15(-1.31%)
Feb 28, 2024	87.50	88.72	86.76	87.48	1,065,675	-0.22(-0.25%)
Feb 27, 2024	87.49	87.78	86.70	87.70	1,838,407	+1.48(+1.71%)
Feb 26, 2024	86.69	87.35	86.07	86.22	894,805	-0.40(-0.46%)
Feb 23, 2024	86.32	87.32	86.27	86.62	1,153,870	+0.77(+0.90%)
Feb 22, 2024	85.95	86.50	85.61	85.85	1,007,654	+0.58(+0.68%)
Feb 21, 2024	84.08	85.45	83.26	85.27	869,941	-0.41(-0.48%)
Feb 20, 2024	85.06	86.05	84.92	85.68	1,535,934	-0.32(-0.37%)
Feb 16, 2024	86.33	86.61	85.71	86.00	1,487,855	-0.50(-0.58%)
Feb 15, 2024	84.61	86.94	84.23	86.50	1,769,454	+2.37(+2.81%)
Feb 14, 2024	82.96	84.37	82.82	84.14	1,415,424	+2.03(+2.47%)
Feb 13, 2024	81.84	83.70	81.14	82.11	1,070,022	-1.31(-1.57%)
Feb 12, 2024	82.45	83.71	81.96	83.42	1,683,484	+1.37(+1.67%)
Feb 09, 2024	82.49	83.47	81.91	82.05	1,320,860	-0.43(-0.52%)
Feb 08, 2024	81.65	83.81	81.42	82.48	2,087,669	+1.40(+1.73%)
Feb 07, 2024	80.16	82.88	79.35	81.08	2,522,882	+3.54(+4.56%)
Feb 06, 2024	75.13	77.64	74.97	77.54	1,554,460	+1.85(+2.44%)
Feb 05, 2024	75.99	76.53	75.41	75.69	1,324,765	-1.07(-1.39%)
Feb 02, 2024	76.61	77.05	75.26	76.76	1,070,326	+0.05(+0.07%)
Feb 01, 2024	76.67	77.05	75.09	76.71	1,509,535	+0.10(+0.13%)
Jan 31, 2024	78.25	78.52	76.53	76.61	2,408,185	-1.64(-2.09%)
Jan 30, 2024	77.66	78.29	76.75	78.25	1,200,337	+0.43(+0.55%)
Jan 29, 2024	76.55	77.88	75.98	77.82	1,045,236	+0.91(+1.18%)
Jan 26, 2024	76.99	78.02	76.36	76.91	998,638	+0.29(+0.38%)
Jan 25, 2024	76.37	76.86	75.91	76.62	1,082,138	+0.44(+0.58%)
Jan 24, 2024	79.42	79.42	76.14	76.18	1,339,911	-2.63(-3.33%)
Jan 23, 2024	80.42	80.42	78.78	78.81	1,206,202	-0.80(-1.00%)
Jan 22, 2024	77.58	79.68	77.42	79.61	1,497,561	+2.14(+2.76%)
Jan 19, 2024	75.79	77.60	75.79	77.47	1,282,262	+1.54(+2.03%)
Jan 18, 2024	75.76	76.50	74.95	75.93	1,254,634	+0.13(+0.17%)
Jan 17, 2024	74.39	75.90	74.20	75.80	1,470,588	+1.33(+1.78%)
Jan 16, 2024	74.28	75.20	73.84	74.47	1,344,052	-1.21(-1.60%)
Jan 12, 2024	76.13	76.34	74.92	75.68	1,067,158	-0.32(-0.42%)
Jan 11, 2024	76.32	76.51	74.88	76.00	1,021,144	-0.35(-0.46%)
Jan 10, 2024	76.32	76.65	74.92	76.35	1,626,627	-0.31(-0.40%)
Jan 09, 2024	77.42	77.50	76.64	76.66	2,102,461	-0.77(-0.99%)
Jan 08, 2024	76.39	77.76	76.39	77.43	1,557,402	+0.61(+0.79%)
Jan 05, 2024	76.53	77.56	76.17	76.82	1,901,167	+0.29(+0.38%)
Jan 04, 2024	77.37	78.20	76.49	76.53	1,389,931	-1.44(-1.84%)
Jan 03, 2024	80.52	80.82	77.67	77.97	1,199,497	-2.97(-3.67%)
Jan 02, 2024	81.02	81.92	79.87	80.94	1,130,711	-1.24(-1.51%)
Dec 29, 2023	82.76	83.28	81.78	82.18	675,715	-0.78(-0.94%)
Dec 28, 2023	82.92	83.36	82.19	82.96	800,154	-0.09(-0.11%)
Dec 27, 2023	81.97	83.33	81.81	83.05	1,020,192	+1.09(+1.33%)
Dec 26, 2023	81.53	82.16	81.22	81.96	701,696	+0.49(+0.60%)
Dec 22, 2023	80.47	81.62	79.86	81.47	714,203	+0.52(+0.64%)
Dec 21, 2023	81.15	81.81	79.64	80.95	921,257	+0.48(+0.60%)
Dec 20, 2023	83.38	83.71	80.45	80.47	1,707,618	-2.79(-3.36%)
Dec 19, 2023	81.43	83.45	80.82	83.27	2,909,023	+2.59(+3.22%)
Dec 18, 2023	79.02	80.75	78.27	80.67	1,959,045	+1.99(+2.52%)
Dec 15, 2023	78.71	79.76	77.87	78.69	6,745,962	-0.48(-0.61%)
Dec 14, 2023	78.35	79.55	77.47	79.16	3,237,742	+1.59(+2.05%)
Dec 13, 2023	77.01	78.54	76.14	77.58	3,862,475	+0.29(+0.37%)
Dec 12, 2023	76.21	77.72	75.62	77.29	2,334,196	+0.63(+0.82%)
Dec 11, 2023	74.84	77.20	74.49	76.66	1,652,476	+1.39(+1.84%)
Dec 08, 2023	74.44	75.49	74.11	75.27	1,138,004	+0.80(+1.07%)
Dec 07, 2023	75.64	76.13	74.46	74.47	1,298,665	-1.20(-1.58%)
Dec 06, 2023	75.39	76.33	74.86	75.67	2,005,401	+0.28(+0.37%)
Dec 05, 2023	75.24	75.98	75.06	75.39	1,414,336	-0.23(-0.30%)
Dec 04, 2023	75.81	76.76	75.33	75.62	1,629,209	-0.73(-0.95%)
Dec 01, 2023	77.01	77.01	75.81	76.35	2,043,646	-0.74(-0.96%)
Nov 30, 2023	74.54	77.46	74.54	77.09	8,471,834	+3.02(+4.08%)
Nov 29, 2023	73.25	75.09	73.09	74.06	2,524,490	+0.90(+1.23%)
Nov 28, 2023	72.77	74.38	72.70	73.17	2,066,456	-0.18(-0.24%)
Nov 27, 2023	73.67	73.84	72.85	73.35	1,653,335	-0.51(-0.69%)
Nov 24, 2023	72.51	73.98	72.08	73.86	825,137	+1.07(+1.47%)
Nov 22, 2023	72.65	73.68	72.19	72.79	1,910,277	+0.63(+0.87%)
Nov 21, 2023	70.65	72.65	70.32	72.16	1,771,333	+1.55(+2.19%)
Nov 20, 2023	70.85	71.20	70.43	70.61	1,818,129	-0.23(-0.32%)
Nov 17, 2023	70.75	71.22	69.91	70.84	1,503,547	+0.11(+0.16%)
Nov 16, 2023	72.59	72.91	70.43	70.73	2,451,708	-3.02(-4.10%)
Nov 15, 2023	73.32	74.48	72.86	73.76	3,444,314	+0.28(+0.38%)
Nov 14, 2023	73.70	73.95	72.86	73.48	2,820,435	+0.65(+0.89%)
Nov 13, 2023	70.13	73.05	70.03	72.83	2,970,528	+2.42(+3.44%)
Nov 10, 2023	69.17	70.63	69.00	70.40	1,648,708	+0.92(+1.32%)
Nov 09, 2023	68.95	70.17	68.95	69.48	2,024,888	-0.17(-0.24%)
Nov 08, 2023	69.65	70.17	69.40	69.65	2,058,065	-0.27(-0.39%)
Nov 07, 2023	67.61	70.10	67.22	69.92	2,138,093	+1.81(+2.65%)
Nov 06, 2023	69.90	69.92	67.94	68.12	2,860,931	-2.53(-3.59%)
Nov 03, 2023	70.32	70.94	68.92	70.65	2,230,623	+0.52(+0.74%)
Nov 02, 2023	67.86	70.39	66.55	70.13	2,854,597	+2.76(+4.10%)
Nov 01, 2023	68.02	69.05	67.33	67.37	2,508,763	-1.49(-2.16%)
Oct 31, 2023	68.78	69.58	67.51	68.86	3,377,734	+0.64(+0.94%)
Oct 30, 2023	68.34	69.19	67.28	68.22	3,400,800	+0.37(+0.54%)
Oct 27, 2023	68.50	69.30	67.61	67.85	3,419,137	-2.01(-2.87%)
Oct 26, 2023	66.19	72.08	65.37	69.85	3,544,503	-0.79(-1.12%)
Oct 25, 2023	71.15	72.18	69.63	70.64	3,305,133	-1.22(-1.69%)
Oct 24, 2023	72.14	73.56	71.64	71.86	3,439,365	+0.11(+0.15%)
Oct 23, 2023	69.16	72.32	67.51	71.75	4,098,361	+1.97(+2.82%)
Oct 20, 2023	70.25	70.63	68.76	69.78	3,158,052	-0.36(-0.51%)
Oct 19, 2023	71.67	72.59	69.80	70.14	2,873,356	-2.16(-2.98%)
Oct 18, 2023	73.35	73.78	72.12	72.30	2,965,960	-2.03(-2.73%)
Oct 17, 2023	72.98	74.97	72.86	74.32	2,590,315	+0.27(+0.36%)
Oct 16, 2023	71.47	74.68	71.47	74.06	4,564,546	+2.36(+3.28%)
Oct 13, 2023	73.48	73.84	70.32	71.70	5,297,657	-2.38(-3.21%)
Oct 12, 2023	73.60	75.14	72.60	74.08	4,678,530	-0.24(-0.32%)
Oct 11, 2023	74.28	76.40	73.46	74.31	4,612,217	-0.53(-0.71%)
Oct 10, 2023	73.81	75.35	72.35	74.84	5,396,898	+0.39(+0.52%)
Oct 09, 2023	76.59	77.84	73.58	74.45	7,015,631	-3.36(-4.32%)
Oct 06, 2023	72.89	78.31	72.89	77.82	7,797,411	+3.52(+4.74%)
Oct 05, 2023	76.14	76.83	72.50	74.29	15,384,061	-3.34(-4.31%)
Oct 04, 2023	76.51	80.45	76.19	77.64	8,375,646	+0.75(+0.97%)
Oct 03, 2023	82.48	83.08	75.85	76.89	12,698,324	-8.05(-9.48%)

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: VLTO )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

(NY: VLTO )

Historical Prices

Sections

Services

The Evening Leader