Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2024				39.22	0	+0.13(+0.33%)
Jan 29, 2024	38.09	39.38	38.09	39.09	48,941	+0.75(+1.96%)
Jan 26, 2024	37.61	38.59	37.61	38.34	44,300	+1.60(+4.34%)
Jan 25, 2024	36.82	37.08	36.54	36.74	39,118	+0.24(+0.66%)
Jan 24, 2024	36.77	37.34	36.48	36.51	11,542	+0.39(+1.07%)
Jan 23, 2024	36.01	36.66	34.61	36.12	24,357	-0.67(-1.82%)
Jan 22, 2024	37.15	37.74	36.34	36.79	51,402	-1.13(-2.98%)
Jan 19, 2024	37.51	38.47	37.10	37.92	109,070	+0.45(+1.20%)
Jan 18, 2024	38.63	39.00	37.40	37.47	85,568	-1.21(-3.13%)
Jan 17, 2024	39.05	39.12	38.48	38.68	49,136	-0.48(-1.23%)
Jan 16, 2024	38.86	39.59	38.50	39.16	42,383	-0.67(-1.68%)
Jan 12, 2024	41.00	41.49	39.13	39.83	85,100	-1.17(-2.85%)
Jan 11, 2024	42.80	43.94	41.00	41.00	151,693	-0.32(-0.77%)
Jan 10, 2024	41.06	41.98	40.38	41.32	34,030	-0.70(-1.67%)
Jan 09, 2024	42.37	42.67	41.99	42.02	43,317	-0.26(-0.61%)
Jan 08, 2024	40.62	42.68	40.44	42.28	44,871	+1.94(+4.80%)
Jan 05, 2024	40.17	40.34	39.60	40.34	15,795	-0.31(-0.76%)
Jan 04, 2024	39.86	41.00	39.32	40.65	28,809	+1.29(+3.28%)
Jan 03, 2024	39.14	39.84	38.72	39.36	69,180	-1.63(-3.98%)
Jan 02, 2024	40.50	42.00	40.50	40.99	40,753	+2.18(+5.62%)
Dec 29, 2023	39.25	39.37	38.26	38.81	25,917	-0.74(-1.87%)
Dec 28, 2023	39.74	39.74	38.91	39.55	28,794	-0.29(-0.73%)
Dec 27, 2023	39.33	40.06	39.33	39.84	12,475	+0.94(+2.42%)
Dec 26, 2023	39.34	39.84	38.65	38.90	35,158	-1.26(-3.14%)
Dec 22, 2023	40.24	40.55	39.69	40.16	36,573	+0.05(+0.12%)
Dec 21, 2023	40.66	40.66	39.79	40.11	27,474	+0.39(+0.98%)
Dec 20, 2023	40.19	40.65	39.72	39.72	85,448	+0.62(+1.60%)
Dec 19, 2023	39.79	39.79	38.71	39.10	24,696	+0.48(+1.23%)
Dec 18, 2023	38.84	38.84	38.17	38.62	13,331	-0.68(-1.73%)
Dec 15, 2023	39.38	39.38	38.51	39.30	19,539	-0.64(-1.60%)
Dec 14, 2023	39.75	40.00	39.03	39.94	18,962	+0.38(+0.96%)
Dec 13, 2023	38.58	39.97	38.58	39.56	16,809	+0.98(+2.54%)
Dec 12, 2023	39.05	39.05	38.24	38.58	26,721	+0.48(+1.25%)
Dec 11, 2023	39.33	39.33	37.70	38.10	105,156	-2.85(-6.95%)
Dec 08, 2023	40.62	40.95	40.11	40.95	34,599	+0.85(+2.12%)
Dec 07, 2023	40.01	40.56	39.95	40.10	11,810	-0.42(-1.04%)
Dec 06, 2023	41.05	41.05	40.37	40.52	27,656	+0.16(+0.38%)
Dec 05, 2023	39.14	40.74	38.86	40.37	64,385	+1.23(+3.13%)
Dec 04, 2023	38.85	39.30	38.47	39.14	29,426	+2.11(+5.70%)
Dec 01, 2023	36.80	37.05	36.39	37.03	14,426	+1.07(+2.97%)
Nov 30, 2023	35.90	36.18	35.78	35.96	8,836	+0.19(+0.53%)
Nov 29, 2023	36.16	36.39	35.73	35.77	55,401	-0.63(-1.73%)
Nov 28, 2023	35.91	36.92	35.65	36.40	41,522	+1.20(+3.41%)
Nov 27, 2023	35.19	35.46	34.98	35.20	7,222	-1.03(-2.84%)
Nov 24, 2023	36.25	36.77	36.19	36.23	29,783	-0.02(-0.06%)
Nov 22, 2023	35.02	36.25	34.85	36.25	26,315	+0.76(+2.13%)
Nov 21, 2023	35.50	35.80	35.00	35.49	19,238	-0.55(-1.53%)
Nov 20, 2023	35.63	36.32	35.63	36.05	6,550	+0.79(+2.23%)
Nov 17, 2023	34.86	35.41	34.67	35.26	39,105	+0.55(+1.58%)
Nov 16, 2023	35.15	35.61	34.38	34.71	56,117	-1.51(-4.16%)
Nov 15, 2023	34.74	36.54	34.74	36.22	74,543	+2.28(+6.70%)
Nov 14, 2023	35.40	35.40	33.42	33.94	44,417	-1.43(-4.04%)
Nov 13, 2023	35.84	35.85	35.23	35.37	36,368	-0.65(-1.80%)
Nov 10, 2023	35.75	36.30	35.75	36.02	78,726	+0.68(+1.92%)
Nov 09, 2023	36.44	36.74	34.81	35.34	97,059	+0.89(+2.58%)
Nov 08, 2023	34.14	34.62	33.97	34.45	25,204	-0.36(-1.03%)
Nov 07, 2023	33.67	34.81	33.42	34.81	11,227	+0.91(+2.68%)
Nov 06, 2023	34.05	34.09	33.64	33.90	48,716	+0.49(+1.47%)
Nov 03, 2023	33.30	33.72	33.26	33.41	41,688	-0.41(-1.21%)
Nov 02, 2023	34.00	34.09	33.20	33.82	18,929	+0.27(+0.80%)
Nov 01, 2023	33.59	33.73	33.06	33.55	12,170	+0.15(+0.46%)
Oct 31, 2023	33.17	33.46	33.09	33.40	9,544	+0.08(+0.23%)
Oct 30, 2023	33.46	33.66	32.97	33.32	16,851	+0.75(+2.31%)
Oct 27, 2023	33.10	33.21	32.38	32.57	44,526	-0.38(-1.16%)
Oct 26, 2023	33.20	33.39	32.76	32.95	114,703	-0.79(-2.34%)
Oct 25, 2023	33.45	34.03	33.35	33.74	29,774	+0.97(+2.95%)
Oct 24, 2023	33.39	33.52	32.39	32.77	63,412	+2.30(+7.55%)
Oct 23, 2023	29.68	30.48	29.68	30.47	34,530	+1.75(+6.09%)
Oct 20, 2023	28.69	28.90	28.55	28.72	24,729	+0.76(+2.72%)
Oct 19, 2023	27.92	27.96	27.86	27.96	9,506	+0.53(+1.94%)
Oct 18, 2023	27.50	27.57	27.29	27.43	10,372	-0.24(-0.88%)
Oct 17, 2023	27.53	27.81	27.50	27.67	10,939	+0.02(+0.08%)
Oct 16, 2023	27.87	29.29	27.02	27.65	35,451	+1.71(+6.58%)
Oct 13, 2023	26.15	26.15	25.82	25.94	4,872	+0.08(+0.30%)
Oct 12, 2023	25.91	25.94	25.73	25.87	9,931	-0.04(-0.16%)
Oct 11, 2023	26.29	26.29	25.69	25.91	6,187	-0.66(-2.49%)
Oct 10, 2023	26.59	26.70	26.50	26.57	6,334	-0.23(-0.87%)
Oct 09, 2023	26.70	26.80	26.64	26.80	6,791	-0.38(-1.41%)
Oct 06, 2023	26.80	27.29	26.80	27.19	17,422	+0.52(+1.97%)
Oct 05, 2023	27.22	27.35	26.58	26.66	8,355	-0.19(-0.71%)
Oct 04, 2023	26.64	26.85	26.56	26.85	2,111	+0.39(+1.48%)
Oct 03, 2023	26.66	26.68	26.46	26.46	8,970	-0.71(-2.63%)
Oct 02, 2023	27.59	27.80	26.96	27.17	11,081	+1.04(+3.99%)
Sep 29, 2023	26.25	26.28	25.94	26.13	14,918	-0.25(-0.95%)
Sep 28, 2023	25.76	26.56	25.76	26.38	6,743	+0.83(+3.25%)
Sep 27, 2023	26.06	26.06	25.49	25.55	11,124	+0.02(+0.09%)
Sep 26, 2023	25.42	25.54	25.38	25.53	19,468	-0.09(-0.34%)
Sep 25, 2023	25.36	25.61	25.56	25.61	10,062	-0.18(-0.69%)
Sep 22, 2023	25.89	25.89	25.79	25.79	3,157	-0.08(-0.33%)
Sep 21, 2023	25.68	25.96	25.68	25.88	6,964	-0.32(-1.23%)
Sep 20, 2023	26.31	26.47	26.10	26.20	5,984	-0.25(-0.95%)
Sep 19, 2023	26.49	26.74	26.40	26.45	8,308	+0.32(+1.22%)
Sep 18, 2023	26.56	26.64	26.00	26.13	22,499	+0.42(+1.63%)
Sep 15, 2023	25.69	25.71	25.56	25.71	3,672	-0.24(-0.92%)
Sep 14, 2023	25.87	26.11	25.87	25.95	10,857	+0.51(+1.99%)
Sep 13, 2023	25.54	25.65	25.44	25.44	1,864	+0.08(+0.30%)
Sep 12, 2023	25.39	25.80	25.25	25.37	10,225	+1.08(+4.43%)
Sep 11, 2023	24.98	24.99	24.29	24.29	3,875	-0.94(-3.72%)
Sep 08, 2023	25.21	25.23	25.16	25.23	2,198	+0.03(+0.12%)
Sep 07, 2023	24.93	25.27	24.93	25.20	18,095	+0.25(+1.02%)
Sep 06, 2023	24.98	25.12	24.69	24.95	28,896	-0.02(-0.09%)
Sep 05, 2023	25.02	25.11	24.90	24.97	24,274	+0.06(+0.24%)
Sep 01, 2023	25.28	25.28	24.73	24.91	8,049	-0.50(-1.97%)
Aug 31, 2023	26.35	26.38	25.34	25.41	9,642	-1.06(-3.99%)
Aug 30, 2023	26.76	26.76	26.40	26.47	4,507	-0.67(-2.48%)
Aug 29, 2023	25.37	27.30	25.34	27.14	45,419	+1.85(+7.32%)
Aug 28, 2023	25.30	25.43	25.29	25.29	8,632	+0.04(+0.16%)
Aug 25, 2023	25.51	25.51	25.10	25.25	2,448	-0.10(-0.39%)
Aug 24, 2023	25.73	25.73	25.22	25.35	3,777	-0.61(-2.36%)
Aug 23, 2023	25.20	25.97	25.20	25.96	4,651	+0.84(+3.36%)
Aug 22, 2023	25.32	25.32	25.12	25.12	20,926	-0.29(-1.16%)
Aug 21, 2023	25.52	25.52	25.25	25.41	6,207	+0.03(+0.11%)
Aug 18, 2023	25.53	25.66	25.00	25.38	26,696	-1.77(-6.53%)
Aug 17, 2023	27.82	27.82	27.02	27.15	27,940	-1.26(-4.43%)
Aug 16, 2023	28.39	28.43	28.34	28.41	1,747	-0.08(-0.28%)
Aug 15, 2023	28.70	28.70	28.49	28.49	1,165	-0.13(-0.46%)
Aug 14, 2023	28.63	28.91	28.62	28.62	6,877	-0.09(-0.31%)
Aug 11, 2023	28.70	28.76	28.61	28.71	7,915	-0.03(-0.11%)
Aug 10, 2023	28.93	28.95	28.70	28.74	6,553	+0.01(+0.04%)
Aug 09, 2023	29.39	29.39	28.70	28.73	3,813	-0.58(-1.98%)
Aug 08, 2023	28.81	29.37	28.74	29.31	22,187	+0.85(+2.99%)
Aug 07, 2023	28.37	28.48	28.00	28.46	16,227	+0.15(+0.52%)
Aug 04, 2023	28.61	28.65	28.31	28.31	3,422	-0.32(-1.11%)
Aug 03, 2023	28.45	28.73	28.44	28.63	17,028	+0.15(+0.54%)
Aug 02, 2023	28.75	28.87	28.48	28.48	11,825	-0.16(-0.55%)
Aug 01, 2023	28.29	28.64	28.14	28.64	9,036	+0.12(+0.44%)
Jul 31, 2023	28.88	28.88	28.50	28.51	7,197	-0.21(-0.73%)
Jul 28, 2023	28.89	28.90	28.62	28.72	23,487	+0.21(+0.74%)
Jul 27, 2023	28.94	28.94	28.46	28.51	4,766	-0.26(-0.90%)
Jul 26, 2023	28.69	28.78	28.67	28.77	8,042	+0.13(+0.46%)
Jul 25, 2023	28.56	28.69	28.56	28.64	10,406	+0.11(+0.37%)
Jul 24, 2023	28.70	28.70	28.40	28.53	31,156	-0.76(-2.61%)
Jul 21, 2023	29.26	29.40	29.22	29.29	9,923	+0.14(+0.47%)
Jul 20, 2023	29.76	29.76	28.99	29.16	15,234	-0.35(-1.17%)
Jul 19, 2023	29.47	29.51	29.25	29.50	20,913	+0.31(+1.07%)
Jul 18, 2023	29.29	29.40	29.00	29.19	28,839	-0.13(-0.46%)
Jul 17, 2023	29.65	29.78	29.20	29.32	51,115	-0.24(-0.80%)
Jul 14, 2023	30.75	30.85	29.50	29.56	40,224	-1.68(-5.37%)
Jul 13, 2023	30.02	31.35	30.02	31.24	25,336	+1.45(+4.86%)
Jul 12, 2023	30.38	30.38	29.75	29.79	13,493	-0.29(-0.96%)
Jul 11, 2023	29.93	30.10	29.88	30.08	6,127	-0.28(-0.92%)
Jul 10, 2023	29.74	30.36	29.71	30.36	10,345	+0.67(+2.25%)
Jul 07, 2023	29.74	30.00	29.62	29.69	5,220	-0.12(-0.40%)
Jul 06, 2023	30.26	30.26	29.45	29.81	41,921	-0.19(-0.63%)
Jul 05, 2023	29.83	30.18	29.78	30.00	17,999	-0.68(-2.22%)
Jul 03, 2023	30.35	30.77	30.22	30.68	13,441	+0.74(+2.47%)
Jun 30, 2023	30.65	30.84	28.94	29.94	21,348	-0.36(-1.20%)
Jun 29, 2023	30.54	30.54	30.14	30.30	8,027	+0.51(+1.71%)
Jun 28, 2023	29.84	30.20	29.80	29.80	7,943	-0.63(-2.07%)
Jun 27, 2023	30.41	30.82	30.27	30.43	14,884	+0.39(+1.31%)
Jun 26, 2023	30.29	30.29	29.76	30.03	10,431	-0.74(-2.40%)
Jun 23, 2023	29.88	31.22	29.87	30.77	22,168	+0.78(+2.59%)
Jun 22, 2023	30.38	30.40	29.62	29.99	19,606	+0.03(+0.09%)
Jun 21, 2023	28.98	30.54	28.91	29.97	31,374	+2.05(+7.33%)
Jun 20, 2023	26.59	28.00	26.50	27.92	16,397	+1.75(+6.70%)
Jun 16, 2023	25.42	26.26	25.23	26.17	20,044	+1.00(+3.96%)
Jun 15, 2023	24.83	25.23	24.61	25.17	27,526	-0.44(-1.71%)
Jun 14, 2023	25.78	25.80	25.55	25.61	13,838	+0.03(+0.10%)
Jun 13, 2023	25.76	25.77	25.48	25.58	6,463	+0.02(+0.08%)
Jun 12, 2023	25.57	25.63	25.45	25.56	12,397	-0.56(-2.16%)
Jun 09, 2023	26.43	26.43	26.12	26.12	4,972	-0.16(-0.62%)
Jun 08, 2023	26.10	26.43	26.08	26.29	10,947	+0.04(+0.14%)
Jun 07, 2023	26.50	26.54	26.07	26.25	11,216	-0.64(-2.38%)
Jun 06, 2023	25.13	26.89	25.13	26.89	25,898	+1.61(+6.37%)
Jun 05, 2023	26.52	26.63	25.15	25.28	34,512	-1.71(-6.34%)
Jun 02, 2023	26.84	27.03	26.56	26.99	21,086	+0.45(+1.68%)
Jun 01, 2023	26.60	26.67	26.53	26.54	3,180	-0.20(-0.74%)
May 31, 2023	27.15	27.15	26.56	26.74	22,580	-0.94(-3.39%)
May 30, 2023	27.76	27.79	27.39	27.68	18,006	+1.15(+4.33%)
May 26, 2023	26.15	26.58	26.15	26.53	27,562	+0.35(+1.34%)
May 25, 2023	26.17	26.30	26.00	26.18	7,263	+0.24(+0.93%)
May 24, 2023	26.44	26.44	25.86	25.94	83,774	-1.05(-3.89%)
May 23, 2023	27.08	27.16	26.93	26.99	9,879	+0.36(+1.35%)
May 22, 2023	26.84	26.84	26.58	26.63	2,889	-0.01(-0.04%)
May 19, 2023	26.73	26.79	26.56	26.64	13,595	+0.10(+0.38%)
May 18, 2023	27.01	27.12	26.16	26.54	38,915	-0.69(-2.52%)
May 17, 2023	26.52	27.23	26.37	27.23	8,061	+0.49(+1.82%)
May 16, 2023	26.81	26.87	26.73	26.74	7,839	-0.51(-1.86%)
May 15, 2023	27.21	27.34	27.11	27.25	13,070	+1.00(+3.79%)
May 12, 2023	26.20	26.28	25.67	26.25	33,417	-0.34(-1.28%)
May 11, 2023	27.11	27.12	26.56	26.59	16,329	-0.91(-3.29%)
May 10, 2023	27.90	28.04	26.66	27.50	12,318	+0.02(+0.07%)
May 09, 2023	27.51	27.51	27.24	27.48	20,321	+0.35(+1.27%)
May 08, 2023	27.76	27.77	27.13	27.13	9,721	-2.32(-7.89%)
May 05, 2023	28.87	29.53	28.87	29.45	21,111	+0.70(+2.45%)
May 04, 2023	28.53	28.79	28.53	28.75	6,007	+0.60(+2.12%)
May 03, 2023	28.08	28.44	28.01	28.15	7,225	-0.40(-1.39%)
May 02, 2023	27.80	28.73	27.80	28.55	6,044	+0.93(+3.37%)

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