Date	Open	High	Low	Close	Volume	Change (%)
Oct 27, 2023					0	+0.00(+0.00%)
Oct 26, 2023	17.95	17.95	17.90	17.90	1,308	-0.07(-0.41%)
Oct 25, 2023	17.98	17.99	17.92	17.97	3,117	-0.13(-0.72%)
Oct 24, 2023	18.00	18.10	18.00	18.10	1,240	+0.07(+0.40%)
Oct 23, 2023	18.07	18.07	17.94	18.03	7,657	-0.02(-0.10%)
Oct 20, 2023	18.05	18.05	18.05	18.05	100	-0.16(-0.88%)
Oct 19, 2023	18.34	18.34	18.16	18.21	831	-0.13(-0.71%)
Oct 18, 2023	18.30	18.34	18.30	18.34	536	-0.27(-1.44%)
Oct 17, 2023	18.50	18.61	18.50	18.61	775	-0.01(-0.06%)
Oct 16, 2023	18.45	18.62	18.43	18.62	3,111	+0.11(+0.57%)
Oct 13, 2023	18.53	18.53	18.51	18.51	538	-0.15(-0.82%)
Oct 12, 2023	18.70	18.70	18.61	18.67	4,803	-0.14(-0.76%)
Oct 11, 2023	18.67	18.81	18.67	18.81	405	+0.02(+0.13%)
Oct 10, 2023	18.81	18.84	18.69	18.78	3,101	+0.22(+1.20%)
Oct 09, 2023	18.39	18.56	18.39	18.56	278,885	-0.04(-0.21%)
Oct 06, 2023	18.48	18.61	18.48	18.60	2,852	+0.16(+0.85%)
Oct 05, 2023	18.38	18.54	18.30	18.44	3,638	+0.04(+0.19%)
Oct 04, 2023	18.31	18.44	18.20	18.41	5,910	+0.04(+0.21%)
Oct 03, 2023	18.37	18.47	18.22	18.37	3,030	-0.12(-0.65%)
Oct 02, 2023	18.56	18.56	18.40	18.49	2,556	-0.24(-1.28%)
Sep 29, 2023	18.75	18.84	18.73	18.73	1,532	-0.24(-1.26%)
Sep 28, 2023	18.97	18.97	18.81	18.97	3,877	+0.14(+0.77%)
Sep 27, 2023	18.68	18.89	18.68	18.83	2,235	+0.02(+0.08%)
Sep 26, 2023	18.87	18.87	18.81	18.81	1,217	-0.08(-0.43%)
Sep 25, 2023	18.89	18.89	18.89	18.89	58	-0.11(-0.58%)
Sep 22, 2023	18.96	19.14	18.96	19.00	492	+0.01(+0.03%)
Sep 21, 2023	19.14	19.20	18.99	18.99	7,779	-0.27(-1.41%)
Sep 20, 2023	19.48	19.59	19.27	19.27	992	-0.03(-0.14%)
Sep 19, 2023	19.40	19.40	19.17	19.29	1,600	+0.07(+0.37%)
Sep 18, 2023	19.23	19.41	19.16	19.22	2,364	-0.10(-0.51%)
Sep 15, 2023	19.22	19.32	19.22	19.32	1,158	-0.04(-0.23%)
Sep 14, 2023	19.22	19.39	19.19	19.36	4,770	+0.28(+1.46%)
Sep 13, 2023	19.20	19.20	19.09	19.09	910	-0.15(-0.80%)
Sep 12, 2023	19.24	19.24	19.17	19.24	2,457	-0.06(-0.29%)
Sep 11, 2023	19.11	19.47	19.11	19.29	6,918	+0.22(+1.14%)
Sep 08, 2023	18.97	19.32	18.89	19.08	2,942	-0.06(-0.29%)
Sep 07, 2023	19.25	19.38	18.92	19.13	1,354	-0.12(-0.65%)
Sep 06, 2023	19.17	19.42	19.05	19.26	1,450	+0.02(+0.12%)
Sep 05, 2023	19.26	19.46	19.26	19.24	2,302	+0.01(+0.04%)
Sep 01, 2023	19.52	19.67	18.98	19.23	3,253	-0.13(-0.67%)
Aug 31, 2023	19.32	19.67	19.32	19.36	1,636	-0.07(-0.38%)
Aug 30, 2023	19.13	19.46	19.13	19.43	2,684	-0.02(-0.10%)
Aug 29, 2023	19.52	19.71	19.05	19.45	3,879	+0.21(+1.09%)
Aug 28, 2023	19.36	19.51	19.24	19.24	4,263	+0.10(+0.53%)
Aug 25, 2023	19.18	19.35	19.14	19.14	732	+0.07(+0.36%)
Aug 24, 2023	19.29	19.29	19.07	19.07	333	-0.22(-1.13%)
Aug 23, 2023	19.25	19.36	19.25	19.29	1,228	+0.17(+0.89%)
Aug 22, 2023	19.14	19.21	18.99	19.12	2,922	-0.04(-0.19%)
Aug 21, 2023	19.28	19.28	19.15	19.15	1,179	+0.00(+0.03%)
Aug 18, 2023	19.19	19.36	18.82	19.15	1,024	+0.01(+0.06%)
Aug 17, 2023	19.03	19.22	19.00	19.14	868	-0.17(-0.86%)
Aug 16, 2023	19.37	19.56	19.30	19.30	1,522	-0.10(-0.50%)
Aug 15, 2023	19.56	19.71	19.40	19.40	10,678	-0.20(-1.01%)
Aug 14, 2023	19.64	19.64	19.59	19.60	429	+0.22(+1.12%)
Aug 11, 2023	19.74	19.79	19.38	19.38	5,210	-0.44(-2.23%)
Aug 10, 2023	20.04	20.04	19.82	19.82	186	+0.03(+0.13%)
Aug 09, 2023	19.79	20.08	19.79	19.80	2,198	+0.02(+0.08%)
Aug 08, 2023	19.78	19.81	19.71	19.78	3,757	-0.12(-0.61%)
Aug 07, 2023	19.90	19.90	19.90	19.90	154	+0.16(+0.83%)
Aug 04, 2023	19.70	19.78	19.68	19.74	2,903	+0.05(+0.24%)
Aug 03, 2023	19.31	19.71	19.30	19.69	1,759	-0.07(-0.35%)
Aug 02, 2023	19.79	19.79	19.76	19.76	1,589	-0.32(-1.60%)
Aug 01, 2023	19.93	20.28	19.89	20.08	2,594	-0.21(-1.06%)
Jul 31, 2023	20.13	20.36	20.08	20.30	2,060	-0.06(-0.27%)
Jul 28, 2023	20.44	20.44	20.35	20.35	1,025	+0.15(+0.73%)
Jul 27, 2023	20.34	20.34	20.13	20.20	1,694	-0.03(-0.15%)
Jul 26, 2023	20.25	20.43	20.22	20.23	825	+0.06(+0.28%)
Jul 25, 2023	20.09	20.18	20.07	20.18	1,456	+0.01(+0.04%)
Jul 24, 2023	20.34	20.34	20.17	20.17	206	-0.03(-0.15%)
Jul 21, 2023	20.12	20.22	20.12	20.20	1,216	+0.03(+0.13%)
Jul 20, 2023	20.12	20.17	20.12	20.17	13,594	-0.13(-0.65%)
Jul 19, 2023	20.30	20.35	20.30	20.31	1,076	+0.04(+0.17%)
Jul 18, 2023	20.21	20.27	20.14	20.27	37,461	+0.14(+0.70%)
Jul 17, 2023	20.20	20.20	20.13	20.13	2,060	-0.00(-0.01%)
Jul 14, 2023	20.23	20.35	20.13	20.13	879	-0.14(-0.69%)
Jul 13, 2023	20.23	20.39	20.23	20.27	1,842	+0.32(+1.59%)
Jul 12, 2023	20.01	20.10	19.95	19.95	3,463	+0.35(+1.78%)
Jul 11, 2023	19.61	19.61	19.61	19.61	593	+0.19(+0.99%)
Jul 10, 2023	19.45	19.49	19.41	19.41	785	+0.01(+0.06%)
Jul 07, 2023	19.34	19.55	19.34	19.40	2,222	+0.17(+0.86%)
Jul 06, 2023	19.31	19.33	19.20	19.24	2,118	-0.32(-1.66%)
Jul 05, 2023	19.67	19.80	19.33	19.56	6,533	-0.19(-0.97%)
Jul 03, 2023	19.52	19.90	19.52	19.75	498	+0.05(+0.26%)
Jun 30, 2023	19.80	19.80	19.59	19.70	245,389	+0.18(+0.93%)
Jun 29, 2023	19.56	19.58	19.48	19.52	3,037	-0.09(-0.46%)
Jun 28, 2023	19.50	19.63	19.50	19.61	4,157	+0.04(+0.20%)
Jun 27, 2023	19.49	19.58	19.44	19.57	2,450	+0.14(+0.72%)
Jun 26, 2023	19.48	19.48	19.38	19.43	1,116	+0.01(+0.03%)
Jun 23, 2023	19.39	19.49	19.39	19.42	1,433	-0.28(-1.42%)
Jun 22, 2023	19.71	19.74	19.65	19.70	9,442	-0.14(-0.70%)
Jun 21, 2023	19.73	19.90	19.73	19.84	2,656	+0.02(+0.09%)
Jun 20, 2023	19.70	19.94	19.62	19.82	1,849	-0.28(-1.40%)
Jun 16, 2023	20.18	20.18	20.09	20.11	922	+0.00(+0.01%)
Jun 15, 2023	19.85	20.11	19.85	20.10	753	+0.16(+0.82%)
Jun 14, 2023	20.04	20.04	19.89	19.94	1,323	+0.06(+0.28%)
Jun 13, 2023	19.92	19.94	19.85	19.88	2,290	+0.18(+0.93%)
Jun 12, 2023	19.70	19.70	19.70	19.70	579	+0.09(+0.47%)
Jun 09, 2023	19.65	19.66	19.61	19.61	1,212	-0.03(-0.13%)
Jun 08, 2023	19.61	19.65	19.57	19.64	2,160	+0.17(+0.88%)
Jun 07, 2023	19.53	19.53	19.46	19.46	719	-0.17(-0.88%)
Jun 06, 2023	19.55	19.67	19.55	19.64	631	+0.17(+0.88%)
Jun 05, 2023	19.50	19.56	19.46	19.47	6,018	-0.13(-0.66%)
Jun 02, 2023	19.59	19.64	19.59	19.60	1,169	+0.23(+1.21%)
Jun 01, 2023	19.32	19.36	19.31	19.36	1,173	+0.23(+1.20%)
May 31, 2023	19.14	19.14	19.08	19.13	909	-0.16(-0.83%)
May 30, 2023	19.32	19.32	19.24	19.29	1,457	-0.17(-0.87%)
May 26, 2023	19.37	19.46	19.32	19.46	4,525	+0.13(+0.69%)
May 25, 2023	19.33	19.33	19.33	19.33	140	-0.05(-0.23%)
May 24, 2023	19.38	19.38	19.38	19.38	87	-0.25(-1.25%)
May 23, 2023	19.54	19.71	19.54	19.62	892	-0.25(-1.27%)
May 22, 2023	19.83	19.87	19.77	19.87	4,144	-0.01(-0.03%)
May 19, 2023	19.85	19.88	19.85	19.88	336	+0.11(+0.58%)
May 18, 2023	19.73	19.76	19.71	19.76	3,682	-0.03(-0.17%)
May 17, 2023	19.76	19.84	19.76	19.80	8,429	+0.04(+0.23%)
May 16, 2023	19.73	19.80	19.73	19.75	1,474	-0.16(-0.80%)
May 15, 2023	19.81	19.95	19.81	19.91	1,205	+0.17(+0.86%)
May 12, 2023	19.81	19.85	19.71	19.74	6,498	-0.05(-0.27%)
May 11, 2023	19.74	19.82	19.73	19.80	4,498	-0.05(-0.28%)
May 10, 2023	19.79	19.85	19.79	19.85	6,295	-0.04(-0.20%)
May 09, 2023	19.87	19.95	19.86	19.89	3,283	-0.06(-0.30%)
May 08, 2023	20.03	20.03	19.95	19.95	980	+0.00(+0.01%)
May 05, 2023	19.92	19.98	19.92	19.95	1,893	+0.26(+1.31%)
May 04, 2023	19.68	19.78	19.68	19.69	2,888	-0.03(-0.14%)
May 03, 2023	19.68	19.81	19.68	19.72	31,961	+0.05(+0.25%)
May 02, 2023	19.62	19.70	19.62	19.67	1,114	-0.20(-1.00%)
May 01, 2023	19.73	19.96	19.73	19.87	32,501	-0.01(-0.07%)
Apr 28, 2023	19.74	19.91	19.74	19.88	3,425	-0.01(-0.05%)
Apr 27, 2023	19.70	19.91	19.70	19.89	1,864	+0.22(+1.13%)
Apr 26, 2023	19.73	19.79	19.66	19.67	4,208	-0.01(-0.06%)
Apr 25, 2023	19.79	19.79	19.68	19.68	3,057	-0.26(-1.30%)
Apr 24, 2023	19.90	19.94	19.90	19.94	626	+0.06(+0.33%)
Apr 21, 2023	19.84	19.91	19.84	19.88	5,063	+0.05(+0.24%)
Apr 20, 2023	19.80	19.83	19.79	19.83	3,637	+0.03(+0.17%)
Apr 19, 2023	19.85	19.85	19.76	19.80	3,030	-0.08(-0.42%)
Apr 18, 2023	19.76	19.89	19.76	19.88	5,106	+0.11(+0.58%)
Apr 17, 2023	19.73	19.78	19.73	19.77	6,266	-0.03(-0.17%)
Apr 14, 2023	19.80	19.80	19.80	19.80	553	-0.10(-0.48%)
Apr 13, 2023	19.85	19.93	19.83	19.90	3,226	+0.27(+1.38%)
Apr 12, 2023	19.73	19.75	19.62	19.63	5,210	+0.10(+0.50%)
Apr 11, 2023	19.48	19.55	19.48	19.53	6,211	+0.08(+0.43%)
Apr 10, 2023	19.38	19.48	19.37	19.44	4,455	+0.07(+0.37%)
Apr 06, 2023	19.52	19.52	19.37	19.37	2,417	-0.02(-0.11%)
Apr 05, 2023	19.42	19.44	19.35	19.39	2,826	-0.14(-0.70%)
Apr 04, 2023	19.59	19.60	19.51	19.53	11,984	+0.02(+0.10%)
Apr 03, 2023	19.85	21.83	19.49	19.51	8,872	+0.12(+0.63%)
Mar 31, 2023	19.36	19.57	19.35	19.39	11,605	+0.06(+0.31%)
Mar 30, 2023	20.66	20.66	19.27	19.33	4,516	+0.16(+0.84%)
Mar 29, 2023	19.01	19.17	18.99	19.17	11,671	+0.29(+1.54%)
Mar 28, 2023	18.91	18.93	18.79	18.88	4,499	-0.04(-0.20%)
Mar 27, 2023	18.82	18.92	18.82	18.91	4,465	+0.20(+1.07%)
Mar 24, 2023	18.67	18.72	18.64	18.72	4,334	-0.11(-0.56%)
Mar 23, 2023	19.01	19.02	18.76	18.82	11,308	-0.03(-0.15%)
Mar 22, 2023	18.88	19.00	18.84	18.85	2,916	+0.00(+0.02%)
Mar 21, 2023	18.79	18.86	18.79	18.84	1,377	+0.23(+1.26%)
Mar 20, 2023	18.60	18.61	18.60	18.61	601	+0.23(+1.27%)
Mar 17, 2023	18.40	18.40	18.31	18.38	6,264	-0.17(-0.92%)
Mar 16, 2023	18.27	18.55	18.22	18.55	356,412	+0.25(+1.38%)
Mar 15, 2023	18.22	18.32	18.12	18.30	3,070	-0.57(-3.00%)
Mar 14, 2023	18.84	18.86	18.77	18.86	1,968	+0.17(+0.90%)
Mar 13, 2023	18.68	18.81	18.62	18.69	51,083	-0.12(-0.66%)
Mar 10, 2023	18.99	19.03	18.82	18.82	12,077	-0.16(-0.82%)
Mar 09, 2023	19.13	19.13	18.97	18.97	17,509	-0.12(-0.61%)
Mar 08, 2023	19.12	19.14	19.05	19.09	8,821	+0.09(+0.46%)
Mar 07, 2023	19.12	19.12	19.00	19.00	3,427	-0.31(-1.63%)
Mar 06, 2023	19.31	19.39	19.31	19.31	14,440	-0.02(-0.11%)
Mar 03, 2023	19.18	19.35	19.18	19.34	18,417	+0.24(+1.26%)
Mar 02, 2023	19.00	19.12	18.99	19.10	136,378	+0.01(+0.07%)

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: EAFD )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

(NY: EAFD )

Historical Prices

Sections

Services

The Kane Republican