Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	49.92	50.40	49.66	49.66	17,912	-0.48(-0.97%)
Sep 29, 2022	50.71	50.71	49.74	50.15	17,081	-1.02(-1.99%)
Sep 28, 2022	50.02	51.21	50.02	51.17	5,945	+1.39(+2.79%)
Sep 27, 2022	50.51	50.51	49.38	49.78	57,590	-0.04(-0.08%)
Sep 26, 2022	50.63	50.63	49.82	49.82	10,297	-0.74(-1.46%)
Sep 23, 2022	50.99	50.99	49.99	50.56	7,714	-1.16(-2.24%)
Sep 22, 2022	52.35	52.35	51.67	51.71	11,821	-0.77(-1.47%)
Sep 21, 2022	53.67	53.67	52.48	52.48	1,933	-0.72(-1.35%)
Sep 20, 2022	53.23	53.31	52.98	53.20	2,231	-0.81(-1.51%)
Sep 19, 2022	53.00	54.02	53.00	54.02	6,383	+0.51(+0.96%)
Sep 16, 2022	53.57	53.57	53.17	53.50	4,028	-0.61(-1.13%)
Sep 15, 2022	54.23	54.23	54.07	54.11	1,821	-0.04(-0.07%)
Sep 14, 2022	54.21	54.23	53.86	54.15	1,733	-0.24(-0.44%)
Sep 13, 2022	55.31	55.41	54.36	54.39	9,170	-2.13(-3.78%)
Sep 12, 2022	56.48	56.57	56.48	56.53	667	+0.47(+0.83%)
Sep 09, 2022	55.87	56.09	55.84	56.06	1,024	+0.85(+1.54%)
Sep 08, 2022	55.03	55.21	54.58	55.21	1,969	+0.46(+0.85%)
Sep 07, 2022	54.26	54.77	54.26	54.74	16,706	+1.06(+1.97%)
Sep 06, 2022	53.55	54.11	53.55	53.69	1,255	-0.42(-0.77%)
Sep 02, 2022	54.87	55.22	54.10	54.10	3,753	-0.28(-0.52%)
Sep 01, 2022	54.01	54.38	53.97	54.38	1,936	-0.13(-0.23%)
Aug 31, 2022	54.51	54.51	54.51	54.51	192	-0.38(-0.69%)
Aug 30, 2022	54.94	55.17	54.89	54.89	3,530	-0.70(-1.25%)
Aug 29, 2022	55.53	55.83	55.53	55.59	2,434	-0.29(-0.51%)
Aug 26, 2022	56.43	56.52	55.87	55.87	3,361	-1.60(-2.79%)
Aug 25, 2022	57.17	57.48	57.17	57.48	1,087	+0.72(+1.28%)
Aug 24, 2022	56.46	56.75	56.46	56.75	601	+0.15(+0.26%)
Aug 23, 2022	56.48	57.03	56.48	56.60	3,564	+0.12(+0.22%)
Aug 22, 2022	56.86	56.86	56.46	56.48	2,763	-1.25(-2.17%)
Aug 19, 2022	58.15	58.15	57.65	57.73	3,926	-0.71(-1.22%)
Aug 18, 2022	58.34	58.45	58.19	58.45	1,470	+0.29(+0.50%)
Aug 17, 2022	58.15	58.20	58.01	58.16	1,752	-0.51(-0.86%)
Aug 16, 2022	58.71	58.98	58.67	58.67	7,588	+0.46(+0.80%)
Aug 15, 2022	57.98	58.25	57.86	58.20	27,063	+0.05(+0.08%)
Aug 12, 2022	58.14	58.16	58.14	58.16	11,135	+0.79(+1.38%)
Aug 11, 2022	57.40	57.60	57.36	57.36	2,538	+0.55(+0.97%)
Aug 10, 2022	56.23	56.83	56.23	56.81	6,165	+1.29(+2.32%)
Aug 09, 2022	55.63	55.63	55.48	55.52	2,241	-0.19(-0.34%)
Aug 08, 2022	55.93	56.18	55.71	55.71	4,176	+0.36(+0.65%)
Aug 05, 2022	54.98	55.35	54.94	55.35	5,797	+0.21(+0.37%)
Aug 04, 2022	55.27	55.39	55.14	55.14	5,950	-0.34(-0.62%)
Aug 03, 2022	55.13	55.61	55.04	55.49	21,703	+0.49(+0.89%)
Aug 02, 2022	55.42	55.42	55.00	55.00	1,815	-0.66(-1.19%)
Aug 01, 2022	55.68	55.80	55.48	55.66	4,714	-0.13(-0.24%)
Jul 29, 2022	55.15	55.80	55.15	55.79	2,686	+0.79(+1.43%)
Jul 28, 2022	54.82	55.00	54.82	55.00	330	+0.33(+0.60%)
Jul 27, 2022	54.03	54.84	53.87	54.67	6,280	+0.94(+1.75%)
Jul 26, 2022	53.73	53.84	53.70	53.73	2,091	-0.52(-0.96%)
Jul 25, 2022	54.00	54.35	54.00	54.25	5,519	+0.29(+0.54%)
Jul 22, 2022	54.27	54.45	53.74	53.96	6,248	-0.28(-0.52%)
Jul 21, 2022	53.77	54.25	53.35	54.25	6,184	+0.25(+0.46%)
Jul 20, 2022	53.43	54.04	53.43	54.00	17,269	+0.32(+0.59%)
Jul 19, 2022	53.31	53.69	53.25	53.68	2,959	+1.47(+2.81%)
Jul 18, 2022	52.85	52.85	52.19	52.22	20,294	-0.02(-0.04%)
Jul 15, 2022	51.70	52.28	51.70	52.24	8,758	+1.02(+1.98%)
Jul 14, 2022	50.67	51.22	50.67	51.22	2,858	-0.60(-1.16%)
Jul 13, 2022	51.51	51.83	51.51	51.82	5,564	-0.12(-0.22%)
Jul 12, 2022	52.55	52.55	51.89	51.94	8,235	-0.04(-0.08%)
Jul 11, 2022	52.24	52.24	51.98	51.98	1,885	-0.52(-0.99%)
Jul 08, 2022	52.32	52.71	52.32	52.50	1,313	-0.12(-0.23%)
Jul 07, 2022	52.06	52.71	52.06	52.62	2,763	+0.83(+1.60%)
Jul 06, 2022	51.66	52.03	51.33	51.79	5,180	-0.15(-0.28%)
Jul 05, 2022	51.38	51.94	50.97	51.94	13,456	-0.17(-0.33%)
Jul 01, 2022	51.66	52.26	51.65	52.11	2,436	+0.85(+1.66%)
Jun 30, 2022	50.81	51.77	50.75	51.26	2,977	-0.59(-1.14%)
Jun 29, 2022	52.42	52.43	51.76	51.85	13,467	-0.37(-0.72%)
Jun 28, 2022	52.94	53.27	52.16	52.23	13,557	-0.53(-1.00%)
Jun 27, 2022	52.60	53.12	52.60	52.75	42,956	+0.04(+0.07%)
Jun 24, 2022	51.58	52.71	51.58	52.71	1,653	+1.69(+3.31%)
Jun 23, 2022	50.86	51.06	50.63	51.03	3,152	-0.05(-0.09%)
Jun 22, 2022	50.47	51.15	50.47	51.08	18,084	-0.17(-0.33%)
Jun 21, 2022	51.24	51.36	51.17	51.25	5,560	+0.75(+1.49%)
Jun 17, 2022	50.15	50.60	50.15	50.49	1,440	+0.32(+0.65%)
Jun 16, 2022	51.26	51.26	50.11	50.17	13,098	-2.21(-4.23%)
Jun 15, 2022	52.80	52.87	52.33	52.38	1,901	+0.35(+0.67%)
Jun 14, 2022	52.34	52.34	51.72	52.04	3,956	+0.03(+0.05%)
Jun 13, 2022	52.81	52.81	51.94	52.01	5,994	-2.19(-4.05%)
Jun 10, 2022	54.88	54.93	54.20	54.20	3,478	-1.64(-2.94%)
Jun 09, 2022	56.50	56.76	55.85	55.85	1,398	-1.14(-1.99%)
Jun 08, 2022	57.66	57.66	56.90	56.98	4,231	-0.91(-1.57%)
Jun 07, 2022	57.27	57.89	57.27	57.89	590	+0.57(+1.00%)
Jun 06, 2022	57.29	57.40	57.26	57.32	1,304	+0.32(+0.55%)
Jun 03, 2022	57.05	57.16	56.97	57.00	3,199	-0.63(-1.09%)
Jun 02, 2022	57.11	57.63	56.90	57.63	3,107	+0.58(+1.01%)
Jun 01, 2022	57.69	57.69	56.42	57.05	8,223	-0.51(-0.89%)
May 31, 2022	58.03	58.04	57.45	57.57	5,025	-0.48(-0.82%)
May 27, 2022	57.79	58.04	57.69	58.04	3,268	+0.98(+1.72%)
May 26, 2022	56.95	57.25	56.90	57.06	5,840	+1.29(+2.32%)
May 25, 2022	55.04	55.94	55.04	55.77	2,272	+0.96(+1.74%)
May 24, 2022	54.86	54.86	53.89	54.82	7,839	-0.41(-0.74%)
May 23, 2022	54.80	55.45	54.80	55.23	2,511	+0.92(+1.69%)
May 20, 2022	54.04	54.31	53.48	54.31	3,759	-0.20(-0.37%)
May 19, 2022	54.61	54.97	54.32	54.51	3,669	-0.29(-0.52%)
May 18, 2022	56.33	56.33	54.65	54.80	1,103	-2.15(-3.77%)
May 17, 2022	56.53	56.95	56.53	56.94	9,494	+1.31(+2.36%)
May 16, 2022	55.66	56.17	55.39	55.63	15,526	-0.06(-0.10%)
May 13, 2022	55.51	56.05	55.51	55.69	8,593	+0.95(+1.74%)
May 12, 2022	54.44	55.08	54.02	54.73	26,749	+0.01(+0.02%)
May 11, 2022	55.48	56.42	54.73	54.73	27,537	-0.72(-1.30%)
May 10, 2022	56.33	56.38	54.84	55.44	13,712	-0.46(-0.83%)
May 09, 2022	55.89	56.20	55.89	55.91	4,352	-1.25(-2.18%)
May 06, 2022	56.71	57.40	56.70	57.15	10,453	-0.23(-0.40%)
May 05, 2022	58.00	58.00	57.00	57.38	5,830	-1.84(-3.10%)
May 04, 2022	57.76	59.22	57.46	59.22	1,929	+1.78(+3.10%)
May 03, 2022	56.86	57.55	56.72	57.44	9,641	+0.83(+1.46%)
May 02, 2022	56.74	56.74	55.51	56.61	4,201	+0.41(+0.73%)
Apr 29, 2022	57.74	57.91	56.20	56.20	4,535	-1.57(-2.72%)
Apr 28, 2022	56.92	57.94	56.92	57.77	1,231	+1.02(+1.80%)
Apr 27, 2022	57.01	57.14	56.74	56.74	5,505	-0.12(-0.22%)
Apr 26, 2022	57.84	57.84	56.87	56.87	3,272	-1.05(-1.81%)
Apr 25, 2022	57.64	57.92	56.77	57.92	3,681	-0.00(-0.01%)
Apr 22, 2022	59.62	59.62	57.92	57.92	5,276	-1.77(-2.97%)
Apr 21, 2022	61.07	61.07	59.65	59.69	6,116	-0.96(-1.58%)
Apr 20, 2022	60.38	60.84	60.38	60.65	39,104	+0.47(+0.78%)
Apr 19, 2022	59.39	60.22	59.39	60.18	82,391	+1.04(+1.77%)
Apr 18, 2022	58.83	59.39	58.83	59.14	2,298	+0.03(+0.05%)
Apr 14, 2022	59.26	59.29	59.11	59.11	2,974	-0.22(-0.37%)
Apr 13, 2022	58.83	59.34	58.69	59.32	8,170	+0.65(+1.11%)
Apr 12, 2022	59.59	59.59	58.60	58.68	9,520	-0.08(-0.14%)
Apr 11, 2022	59.24	59.52	58.76	58.76	3,356	-0.31(-0.53%)
Apr 08, 2022	59.26	59.31	58.65	59.07	3,104	+0.39(+0.66%)
Apr 07, 2022	58.34	58.83	57.95	58.69	6,104	+0.24(+0.42%)
Apr 06, 2022	58.69	58.69	58.32	58.44	6,730	-0.31(-0.54%)
Apr 05, 2022	59.46	59.49	58.64	58.75	5,434	-0.55(-0.92%)
Apr 04, 2022	59.35	59.37	59.29	59.30	1,469	+0.14(+0.23%)
Apr 01, 2022	59.39	59.40	58.85	59.17	4,730	-0.03(-0.06%)
Mar 31, 2022	60.11	60.11	59.20	59.20	4,861	-0.92(-1.53%)
Mar 30, 2022	60.70	60.70	60.01	60.12	6,910	-0.62(-1.02%)
Mar 29, 2022	60.46	60.75	60.39	60.74	2,049	+0.75(+1.25%)
Mar 28, 2022	60.11	60.11	59.69	59.99	4,448	-0.26(-0.42%)
Mar 25, 2022	60.23	60.24	59.96	60.24	10,559	+0.49(+0.83%)
Mar 24, 2022	59.36	59.75	59.36	59.75	5,992	+0.52(+0.87%)
Mar 23, 2022	59.84	59.84	59.23	59.23	3,588	-0.74(-1.24%)
Mar 22, 2022	59.95	60.08	59.85	59.98	2,443	+0.37(+0.63%)
Mar 21, 2022	60.02	60.02	59.30	59.60	92,951	-0.08(-0.14%)
Mar 18, 2022	59.10	59.69	58.84	59.69	6,712	+0.51(+0.87%)
Mar 17, 2022	58.44	59.17	58.33	59.17	10,672	+0.70(+1.20%)
Mar 16, 2022	57.78	58.47	57.78	58.47	1,833	+1.00(+1.75%)
Mar 15, 2022	56.93	57.46	56.84	57.46	2,946	+0.89(+1.57%)
Mar 14, 2022	57.03	57.03	56.58	56.58	3,307	-0.04(-0.07%)
Mar 11, 2022	57.42	57.42	56.62	56.62	941	-0.40(-0.70%)
Mar 10, 2022	56.83	57.01	56.42	57.01	1,676	-0.21(-0.37%)
Mar 09, 2022	56.96	57.50	56.96	57.22	33,310	+1.13(+2.02%)
Mar 08, 2022	56.25	56.49	56.09	56.09	21,043	-0.13(-0.24%)
Mar 07, 2022	57.32	57.32	56.23	56.23	4,835	-1.77(-3.04%)
Mar 04, 2022	57.78	58.03	57.71	57.99	1,532	-0.50(-0.86%)
Mar 03, 2022	59.09	59.09	58.30	58.50	5,624	-0.21(-0.36%)
Mar 02, 2022	57.70	58.82	57.70	58.71	2,313	+1.49(+2.60%)
Mar 01, 2022	58.47	58.47	57.14	57.22	4,481	-1.17(-2.00%)
Feb 28, 2022	57.85	58.39	57.85	58.39	3,031	-0.13(-0.22%)
Feb 25, 2022	57.61	58.52	57.84	58.52	2,926	+1.70(+2.99%)
Feb 24, 2022	55.54	56.81	55.11	56.81	32,103	+0.23(+0.40%)
Feb 23, 2022	57.23	57.60	56.56	56.59	7,916	-0.83(-1.44%)
Feb 22, 2022	57.99	58.23	57.24	57.41	4,984	-0.89(-1.53%)
Feb 18, 2022				58.31	0	-0.21(-0.35%)
Feb 17, 2022	59.30	59.30	58.52	58.52	7,901	-1.29(-2.16%)
Feb 16, 2022	59.38	59.96	59.30	59.81	105,176	+0.25(+0.42%)
Feb 15, 2022	59.38	59.56	59.38	59.56	3,408	+0.82(+1.40%)
Feb 14, 2022	59.05	59.12	58.57	58.73	5,103	-0.40(-0.67%)
Feb 11, 2022	60.12	60.12	58.88	59.13	3,428	-0.65(-1.09%)
Feb 10, 2022	60.74	60.81	59.74	59.78	7,424	-0.97(-1.59%)
Feb 09, 2022	60.53	60.88	60.53	60.75	6,607	+0.77(+1.28%)
Feb 08, 2022	59.27	59.98	59.27	59.98	3,718	+1.03(+1.75%)
Feb 07, 2022	59.04	59.44	58.95	58.95	5,569	-0.08(-0.13%)
Feb 04, 2022	58.90	59.07	58.56	59.03	3,891	+0.16(+0.27%)
Feb 03, 2022	59.32	59.44	58.88	58.88	3,903	-0.76(-1.28%)
Feb 02, 2022	58.97	59.77	58.97	59.64	7,715	+0.35(+0.58%)
Feb 01, 2022	58.85	59.29	58.60	59.29	8,229	+0.59(+1.00%)
Jan 31, 2022	58.15	58.71		58.71	5,187	+0.84(+1.46%)
Jan 28, 2022	56.75	57.52	56.75	57.87	4,108	+0.78(+1.36%)
Jan 27, 2022	58.19	58.45	56.89	57.09	173,762	-0.30(-0.53%)
Jan 26, 2022	58.31	58.47	57.33	57.39	4,366	-0.41(-0.71%)
Jan 25, 2022	56.99	58.14	56.62	57.80	5,853	-0.45(-0.78%)
Jan 24, 2022	56.99	58.26	56.12	58.26	9,469	+0.79(+1.38%)
Jan 21, 2022	58.43	58.43	57.44	57.46	4,000	-0.85(-1.45%)
Jan 20, 2022	59.22	59.99	58.31	58.31	5,961	-0.84(-1.42%)
Jan 19, 2022	60.14	60.14	59.15	59.15	1,838	-0.75(-1.25%)
Jan 18, 2022	60.87	60.87	59.89	59.90	8,116	-1.09(-1.79%)
Jan 14, 2022				60.99	0	-0.13(-0.21%)
Jan 13, 2022	61.58	61.86	61.12	61.12	39,334	-0.28(-0.45%)
Jan 12, 2022	61.68	61.68	61.04	61.40	9,259	-0.11(-0.18%)
Jan 11, 2022	60.68	61.51	60.56	61.51	2,222	+0.66(+1.08%)
Jan 10, 2022	61.10	61.10	60.24	60.85	6,224	-0.23(-0.38%)
Jan 07, 2022	61.18	61.30	61.08	61.08	4,662	+0.03(+0.05%)
Jan 06, 2022	61.12	61.39	61.00	61.05	3,750	+0.25(+0.41%)
Jan 05, 2022	61.77	62.04	60.80	60.80	31,582	-0.74(-1.20%)
Jan 04, 2022	61.60	61.63	61.52	61.54	1,397	+0.78(+1.29%)

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: WTV )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

(NY: WTV )

Historical Prices

Sections

Services

The Evening Leader