Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	18.88	19.67	18.88	19.07	7,441	+0.13(+0.71%)
Sep 29, 2022	18.85	19.00	18.43	18.94	18,914	-0.14(-0.75%)
Sep 28, 2022	18.65	19.13	18.60	19.08	2,581	+0.49(+2.63%)
Sep 27, 2022	19.62	19.84	18.39	18.59	43,646	-0.12(-0.64%)
Sep 26, 2022	18.57	18.77	18.50	18.71	5,486	+0.42(+2.30%)
Sep 23, 2022	18.20	18.29	18.03	18.29	45,542	-0.56(-2.95%)
Sep 22, 2022	18.60	18.86	18.39	18.85	2,018	+0.35(+1.90%)
Sep 21, 2022	18.83	19.45	18.38	18.50	8,625	-0.02(-0.13%)
Sep 20, 2022	18.35	18.74	18.32	18.52	8,218	-0.49(-2.58%)
Sep 19, 2022	18.26	19.01	18.24	19.01	48,144	-0.09(-0.47%)
Sep 16, 2022	19.21	19.21	18.90	19.10	6,012	-0.13(-0.68%)
Sep 15, 2022	19.45	19.63	19.16	19.23	10,443	-0.19(-1.00%)
Sep 14, 2022	19.83	19.83	19.32	19.42	8,508	-0.34(-1.70%)
Sep 13, 2022	20.81	20.93	19.67	19.76	47,417	-2.14(-9.77%)
Sep 12, 2022	21.84	21.92	21.62	21.90	15,290	+1.08(+5.19%)
Sep 09, 2022	20.43	20.96	20.43	20.82	32,457	+2.08(+11.10%)
Sep 08, 2022	18.54	18.79	18.52	18.74	4,152	+0.30(+1.63%)
Sep 07, 2022	18.23	18.57	18.21	18.44	5,158	+0.29(+1.60%)
Sep 06, 2022	19.26	19.26	18.15	18.15	25,415	-1.14(-5.91%)
Sep 02, 2022	19.77	19.77	19.07	19.29	60,559	+0.09(+0.47%)
Sep 01, 2022	19.30	19.31	18.91	19.20	13,039	-0.37(-1.89%)
Aug 31, 2022	19.65	19.65	19.28	19.57	4,146	+0.30(+1.56%)
Aug 30, 2022	19.76	19.76	18.89	19.27	37,491	-0.18(-0.93%)
Aug 29, 2022	19.34	19.75	19.31	19.45	55,804	-0.43(-2.16%)
Aug 26, 2022	21.15	21.15	19.80	19.88	103,990	-1.08(-5.15%)
Aug 25, 2022	20.97	21.09	20.77	20.96	18,400	-0.13(-0.59%)
Aug 24, 2022	21.78	21.78	20.79	21.09	16,388	+0.20(+0.95%)
Aug 23, 2022	20.83	21.01	20.77	20.89	47,953	+0.50(+2.44%)
Aug 22, 2022	21.36	21.36	20.29	20.39	19,430	-0.22(-1.07%)
Aug 19, 2022	20.88	20.88	20.50	20.61	48,185	-2.08(-9.17%)
Aug 18, 2022	22.85	22.85	22.56	22.69	17,197	+0.13(+0.58%)
Aug 17, 2022	22.98	22.98	22.56	22.56	16,240	-0.71(-3.07%)
Aug 16, 2022	23.26	23.30	23.00	23.27	15,757	-0.07(-0.29%)
Aug 15, 2022	23.46	23.60	23.34	23.34	29,768	-0.21(-0.91%)
Aug 12, 2022	23.18	23.58	23.13	23.56	10,386	-0.04(-0.18%)
Aug 11, 2022	24.00	24.20	23.54	23.60	9,806	+0.59(+2.56%)
Aug 10, 2022	23.54	23.54	22.90	23.01	49,784	+0.61(+2.72%)
Aug 09, 2022	22.62	22.62	22.25	22.40	11,504	-0.95(-4.07%)
Aug 08, 2022	23.42	23.63	23.29	23.35	6,773	+1.04(+4.66%)
Aug 05, 2022	22.38	22.72	22.18	22.31	7,603	+0.49(+2.25%)
Aug 04, 2022	22.35	22.45	21.82	21.82	36,897	-1.03(-4.51%)
Aug 03, 2022	22.66	22.96	22.65	22.85	8,719	+0.46(+2.06%)
Aug 02, 2022	22.40	22.72	22.14	22.39	8,665	+0.02(+0.08%)
Aug 01, 2022	22.53	22.89	22.34	22.37	16,713	-0.88(-3.78%)
Jul 29, 2022	23.11	23.55	22.91	23.25	13,653	+0.03(+0.13%)
Jul 28, 2022	22.63	23.50	22.33	23.22	13,709	+1.02(+4.59%)
Jul 27, 2022	20.79	22.28	20.73	22.20	12,077	+1.82(+8.93%)
Jul 26, 2022	20.39	20.46	20.22	20.38	31,595	-0.98(-4.59%)
Jul 25, 2022	21.36	21.45	21.10	21.36	13,688	-0.66(-3.00%)
Jul 22, 2022	22.98	23.15	22.02	22.02	14,195	-0.61(-2.70%)
Jul 21, 2022	22.11	22.66	21.80	22.63	23,329	-0.47(-2.03%)
Jul 20, 2022	23.29	23.66	22.89	23.10	33,370	+0.25(+1.09%)
Jul 19, 2022	21.76	23.06	21.56	22.85	33,146	+1.83(+8.71%)
Jul 18, 2022	21.68	22.19	20.95	21.02	25,184	+0.37(+1.79%)
Jul 15, 2022	20.43	20.65	20.17	20.65	18,496	+0.60(+2.99%)
Jul 14, 2022	19.11	20.33	19.10	20.05	37,266	+0.94(+4.92%)
Jul 13, 2022	18.46	19.29	18.46	19.11	17,630	+0.37(+1.97%)
Jul 12, 2022	19.34	19.41	18.74	18.74	21,521	-1.16(-5.83%)
Jul 11, 2022	19.99	20.14	19.75	19.90	19,486	-1.32(-6.22%)
Jul 08, 2022	20.83	21.43	20.66	21.22	24,561	-0.05(-0.26%)
Jul 07, 2022	19.92	21.30	19.82	21.27	28,410	+1.55(+7.89%)
Jul 06, 2022	19.71	19.86	19.47	19.72	41,738	-0.14(-0.72%)
Jul 05, 2022	18.77	19.86	18.73	19.86	43,446	+1.04(+5.54%)
Jul 01, 2022	18.73	18.98	18.66	18.82	53,392	+0.55(+3.01%)
Jun 30, 2022	18.68	18.68	18.17	18.27	54,062	-1.34(-6.83%)
Jun 29, 2022	19.56	19.66	19.37	19.61	23,667	-0.01(-0.05%)
Jun 28, 2022	20.46	20.52	19.61	19.62	39,966	-0.61(-3.02%)
Jun 27, 2022	20.68	20.68	19.95	20.23	34,110	-0.44(-2.13%)
Jun 24, 2022	20.76	20.82	20.32	20.67	63,231	+0.32(+1.57%)
Jun 23, 2022	20.06	20.36	19.68	20.35	47,848	+0.74(+3.77%)
Jun 22, 2022	19.90	20.31	19.42	19.61	11,714	-0.68(-3.35%)
Jun 21, 2022	20.62	21.30	20.26	20.29	54,061	+0.33(+1.65%)
Jun 17, 2022	20.14	20.33	19.87	19.96	10,509	-0.27(-1.33%)
Jun 16, 2022	20.68	20.74	20.19	20.23	14,389	-0.79(-3.76%)
Jun 15, 2022	21.00	21.64	19.79	21.02	29,537	-0.51(-2.37%)
Jun 14, 2022	22.25	22.25	21.49	21.53	21,045	-1.03(-4.57%)
Jun 13, 2022	23.13	23.48	22.10	22.56	42,816	-5.59(-19.86%)
Jun 10, 2022	28.66	28.75	28.15	28.15	4,569	-1.02(-3.50%)
Jun 09, 2022	29.38	29.54	29.17	29.17	3,605	-0.12(-0.41%)
Jun 08, 2022	29.60	29.99	29.29	29.29	3,403	-0.98(-3.24%)
Jun 07, 2022	28.82	30.27	28.74	30.27	13,007	-0.42(-1.38%)
Jun 06, 2022	30.84	30.89	30.41	30.69	15,442	+1.93(+6.72%)
Jun 03, 2022	28.98	28.98	28.45	28.76	13,065	-0.81(-2.74%)
Jun 02, 2022	29.52	29.64	29.03	29.57	8,352	+0.31(+1.06%)
Jun 01, 2022	31.07	31.10	29.26	29.26	10,449	-1.61(-5.22%)
May 31, 2022	31.12	31.52	30.51	30.87	34,312	+2.75(+9.78%)
May 27, 2022	28.51	28.57	27.47	28.12	18,726	-0.58(-2.02%)
May 26, 2022	28.09	28.89	27.54	28.70	8,999	-0.12(-0.42%)
May 25, 2022	28.76	29.21	28.66	28.82	25,393	+0.24(+0.84%)
May 24, 2022	28.48	28.68	27.94	28.58	13,939	+0.27(+0.95%)
May 23, 2022	29.61	29.76	28.31	28.31	18,784	-0.20(-0.70%)
May 20, 2022	29.40	29.59	27.98	28.51	37,172	-0.70(-2.40%)
May 19, 2022	28.87	29.73	28.63	29.21	26,115	+0.70(+2.44%)
May 18, 2022	28.67	28.79	28.00	28.51	43,020	-0.77(-2.62%)
May 17, 2022	29.78	29.86	28.79	29.28	15,535	+0.49(+1.70%)
May 16, 2022	29.11	29.14	28.43	28.79	23,249	-0.54(-1.84%)
May 13, 2022	29.81	30.13	28.77	29.33	15,672	+1.47(+5.28%)
May 12, 2022	27.66	28.87	27.11	27.86	32,135	-0.61(-2.14%)
May 11, 2022	29.05	30.92	28.39	28.47	55,847	-2.07(-6.78%)
May 10, 2022	31.27	31.79	30.12	30.54	24,498	+0.38(+1.26%)
May 09, 2022	31.97	32.60	29.72	30.16	57,079	-4.92(-14.03%)
May 06, 2022	35.09	35.45	34.49	35.08	17,461	-0.35(-0.99%)
May 05, 2022	38.51	38.51	34.75	35.43	26,980	-3.55(-9.10%)
May 04, 2022	38.16	39.04	37.87	38.98	12,137	+2.17(+5.91%)
May 03, 2022	37.47	37.52	36.62	36.80	8,603	-0.85(-2.25%)
May 02, 2022	37.88	38.20	37.17	37.65	31,551	+0.25(+0.67%)
Apr 29, 2022	38.19	38.38	37.30	37.40	10,765	-1.72(-4.40%)
Apr 28, 2022	38.71	39.50	38.08	39.12	16,475	+0.83(+2.17%)
Apr 27, 2022	38.12	38.60	37.64	38.29	67,391	+0.86(+2.30%)
Apr 26, 2022	39.32	39.38	37.09	37.43	32,688	-1.96(-4.98%)
Apr 25, 2022	38.12	39.51	37.90	39.39	52,721	+0.74(+1.91%)
Apr 22, 2022	39.67	39.83	38.41	38.65	34,021	-1.72(-4.26%)
Apr 21, 2022	42.02	42.34	40.37	40.37	28,249	-0.02(-0.05%)
Apr 20, 2022	41.25	41.26	40.33	40.39	10,871	-0.25(-0.61%)
Apr 19, 2022	40.19	40.85	40.09	40.64	19,149	+0.83(+2.08%)
Apr 18, 2022	38.66	40.24	38.28	39.81	34,672	+0.81(+2.08%)
Apr 14, 2022	40.37	40.45	38.87	39.00	21,745	-1.24(-3.08%)
Apr 13, 2022	38.93	40.54	38.88	40.24	49,018	+1.76(+4.57%)
Apr 12, 2022	39.73	39.73	38.48	38.48	34,641	-0.69(-1.76%)
Apr 11, 2022	40.13	40.26	39.05	39.17	20,856	-2.75(-6.56%)
Apr 08, 2022	42.08	43.05	41.81	41.92	16,854	-0.56(-1.32%)
Apr 07, 2022	42.51	42.85	42.40	42.48	13,567	-0.40(-0.94%)
Apr 06, 2022	44.09	44.39	42.61	42.88	27,800	-2.34(-5.17%)
Apr 05, 2022	45.61	45.71	44.84	45.22	15,568	+0.10(+0.23%)
Apr 04, 2022	45.24	45.52	44.30	45.12	46,149	-0.49(-1.08%)
Apr 01, 2022	44.58	45.87	44.58	45.61	32,763	+0.81(+1.81%)
Mar 31, 2022	46.48	46.48	44.74	44.80	47,728	-1.48(-3.20%)
Mar 30, 2022	46.42	46.98	46.10	46.28	25,508	-0.71(-1.51%)
Mar 29, 2022	47.11	47.29	46.48	46.99	27,033	-0.27(-0.57%)
Mar 28, 2022	46.65	47.36	46.61	47.26	90,626	+3.48(+7.94%)
Mar 25, 2022	44.24	44.48	43.41	43.78	48,073	+0.47(+1.09%)
Mar 24, 2022	42.12	43.56	41.94	43.31	23,393	+1.80(+4.33%)
Mar 23, 2022	41.52	42.08	41.23	41.51	37,567	-0.16(-0.38%)
Mar 22, 2022	42.12	42.50	41.63	41.67	32,430	+1.18(+2.91%)
Mar 21, 2022	40.64	40.82	40.03	40.49	23,902	-0.86(-2.08%)
Mar 18, 2022	39.76	41.35	39.76	41.35	22,187	+1.16(+2.89%)
Mar 17, 2022	40.32	40.41	40.00	40.19	10,146	-0.06(-0.15%)
Mar 16, 2022	39.78	40.51	38.91	40.25	43,126	+1.20(+3.07%)
Mar 15, 2022	38.17	39.10	37.86	39.05	13,937	+0.90(+2.36%)
Mar 14, 2022	38.10	38.50	37.81	38.15	22,471	+0.51(+1.35%)
Mar 11, 2022	38.76	38.83	37.60	37.64	16,675	-1.26(-3.24%)
Mar 10, 2022	38.47	38.93		38.90	45,198	-2.25(-5.47%)
Mar 09, 2022	41.50	41.81	41.08	41.15	40,221	+3.40(+9.01%)
Mar 08, 2022	38.02	38.44	37.52	37.75	25,954	+0.83(+2.25%)
Mar 07, 2022	38.42	38.83	36.67	36.92	26,480	-1.93(-4.97%)
Mar 04, 2022	40.65	40.83	38.44	38.85	36,955	-2.46(-5.96%)
Mar 03, 2022	43.21	43.21	41.20	41.31	30,380	-1.89(-4.36%)
Mar 02, 2022	43.16	44.54	43.07	43.20	13,289	-0.26(-0.60%)
Mar 01, 2022	43.85	43.85	42.71	43.46	22,889	+2.26(+5.49%)
Feb 28, 2022	38.27	41.23	38.27	41.20	45,699	+2.77(+7.21%)
Feb 25, 2022	38.44	38.70	38.01	38.43	10,227	+0.69(+1.82%)
Feb 24, 2022	34.66	38.67	34.59	37.74	33,761	+0.78(+2.11%)
Feb 23, 2022	38.28	38.33	36.81	36.96	21,327	-0.26(-0.70%)
Feb 22, 2022	36.91	37.60	36.75	37.22	29,570	-2.05(-5.22%)
Feb 18, 2022				39.27	0	-1.00(-2.49%)
Feb 17, 2022	41.47	42.00	40.25	40.27	23,728	-3.15(-7.25%)
Feb 16, 2022	42.99	43.67	42.67	43.42	13,068	-0.01(-0.02%)
Feb 15, 2022	43.66	43.80	43.27	43.43	18,513	+1.98(+4.78%)
Feb 14, 2022	42.04	42.20	41.36	41.45	17,733	-0.29(-0.69%)
Feb 11, 2022	42.99	43.21	41.42	41.74	46,493	-1.74(-4.00%)
Feb 10, 2022	42.90	44.90	42.90	43.48	26,971	-0.69(-1.56%)
Feb 09, 2022	43.35	44.17	43.19	44.17	14,277	+0.52(+1.19%)
Feb 08, 2022	43.00	43.65	42.23	43.65	17,764	+0.13(+0.30%)
Feb 07, 2022	42.28	43.79	42.10	43.52	57,171	+3.58(+8.96%)
Feb 04, 2022	37.18	40.20	36.98	39.94	75,491	+4.26(+11.94%)
Feb 03, 2022	36.15		35.68	35.68	14,684	-1.26(-3.42%)
Feb 02, 2022	37.71	37.71	36.57	36.94	18,116	-0.99(-2.61%)
Feb 01, 2022	38.27	38.41	37.60	37.93	14,394	+0.05(+0.13%)
Jan 31, 2022	36.77	38.11		37.88	21,743	+0.71(+1.91%)
Jan 28, 2022	36.49	37.17	36.03	37.17	24,164	+2.22(+6.35%)
Jan 27, 2022	36.28	36.54	34.89	34.95	31,780	-1.48(-4.06%)
Jan 26, 2022	37.86	38.15	36.16	36.43	43,354	+0.14(+0.39%)
Jan 25, 2022	36.05	36.90	35.45	36.29	39,590	-0.36(-0.98%)
Jan 24, 2022	33.11	36.95	32.77	36.65	109,473	-1.15(-3.04%)
Jan 21, 2022	37.98	38.43	37.03	37.80	99,934	-4.27(-10.15%)
Jan 20, 2022	40.10	42.76	40.10	42.07	97,328	+1.18(+2.89%)
Jan 19, 2022	41.67	41.95	40.89	40.89	37,716	-0.22(-0.54%)
Jan 18, 2022	40.85	41.55	40.61	41.11	25,314	-1.37(-3.23%)
Jan 14, 2022				42.48	0	+0.49(+1.16%)
Jan 13, 2022	43.58	43.81	41.94	41.99	20,730	-1.30(-3.00%)
Jan 12, 2022	43.29	43.38	42.81	43.29	26,112	+1.06(+2.51%)
Jan 11, 2022	40.83	42.48	40.74	42.23	48,413	+1.07(+2.60%)
Jan 10, 2022	39.23	41.27	39.23	41.16	38,926	-0.11(-0.27%)
Jan 07, 2022	41.19	41.41	40.00	41.27	29,562	-1.29(-3.03%)
Jan 06, 2022	42.20	42.88	41.97	42.56	12,395	-0.64(-1.48%)
Jan 05, 2022	45.73	46.15	43.20	43.20	58,995	-2.41(-5.29%)
Jan 04, 2022	46.40	46.90	45.27	45.61	22,414	+0.37(+0.82%)
Jan 03, 2022	46.21	46.68	45.10	45.24	42,740	-2.44(-5.12%)
Dec 31, 2021	47.46	47.68	45.13	47.68	44,697	+1.13(+2.43%)
Dec 30, 2021	46.67	47.26	46.53	46.55	27,142	-0.28(-0.59%)
Dec 29, 2021	46.85	47.45	46.50	46.83	16,818	-0.40(-0.85%)
Dec 28, 2021	48.56	48.76	46.80	47.23	21,491	-3.48(-6.86%)
Dec 27, 2021	50.79	51.60	50.50	50.71	27,154	+0.18(+0.36%)
Dec 23, 2021	48.17	50.89	48.03	50.53	37,843	+1.98(+4.08%)
Dec 22, 2021	48.37	48.66	48.11	48.55	12,235	+0.39(+0.81%)
Dec 21, 2021	48.26	48.48	47.92	48.16	9,832	+1.56(+3.35%)
Dec 20, 2021	45.30	46.60	45.13	46.60	15,310	+0.91(+1.99%)
Dec 17, 2021	46.21	46.47	44.95	45.69	27,707	-1.81(-3.81%)
Dec 16, 2021	48.33	48.40	47.21	47.50	32,074	-1.53(-3.12%)
Dec 15, 2021	47.25	49.03	46.39	49.03	33,836	+1.81(+3.83%)
Dec 14, 2021	46.51	47.37	46.22	47.22	14,832	+1.07(+2.32%)
Dec 13, 2021	47.46	47.54	45.29	46.15	32,750	-1.89(-3.93%)
Dec 10, 2021	49.20	49.21	47.00	48.04	15,901	+0.80(+1.70%)
Dec 09, 2021	48.70	48.90	46.91	47.24	24,683	-3.23(-6.41%)
Dec 08, 2021	49.90	50.70	49.17	50.47	17,291	+0.35(+0.70%)
Dec 07, 2021	50.66	51.67	50.00	50.12	35,171	+1.62(+3.34%)
Dec 06, 2021	48.01	49.07	47.44	48.50	52,204	-4.50(-8.49%)
Dec 03, 2021	56.39	56.39	51.44	53.00	47,809	-3.60(-6.36%)
Dec 02, 2021	56.23	56.92	55.81	56.60	16,805	+0.32(+0.57%)
Dec 01, 2021	58.41	58.90	56.28	56.28	26,792	-0.91(-1.59%)
Nov 30, 2021	58.29	59.09	56.28	57.19	32,229	-0.65(-1.12%)
Nov 29, 2021	56.98	58.62	56.56	57.84	75,426	+3.96(+7.34%)
Nov 26, 2021	54.36	54.44	53.60	53.88	68,354	-3.42(-5.96%)
Nov 24, 2021	56.03	57.30	55.83	57.30	98,625	-0.60(-1.04%)
Nov 23, 2021	57.07	60.94	56.66	57.90	57,829	+2.10(+3.76%)
Nov 22, 2021	58.61	58.61	55.68	55.80	117,965	-2.28(-3.93%)
Nov 19, 2021	57.97	58.43	57.85	58.08	64,598	-0.14(-0.24%)
Nov 18, 2021	59.20	58.49	57.98	58.22	44,037	-2.29(-3.78%)
Nov 17, 2021	60.43	60.74	59.51	60.51	45,307	+0.78(+1.31%)

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: XBTF )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

(NY: XBTF )

Historical Prices

Sections

Services

The Kane Republican