Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	99.98	100.04	99.91	99.99	41,105	+0.15(+0.15%)
Jan 30, 2024	99.86	99.91	99.76	99.84	34,554	+0.01(+0.01%)
Jan 29, 2024	99.71	99.85	99.71	99.82	25,923	+0.09(+0.09%)
Jan 26, 2024	99.68	99.73	99.64	99.73	48,827	+0.03(+0.03%)
Jan 25, 2024	99.63	99.74	99.61	99.70	22,833	+0.10(+0.10%)
Jan 24, 2024	99.66	99.70	99.57	99.60	48,963	-0.05(-0.05%)
Jan 23, 2024	99.62	99.65	99.61	99.65	18,151	-0.00(-0.00%)
Jan 22, 2024	99.71	99.72	99.65	99.65	20,436	-0.01(-0.01%)
Jan 19, 2024	99.70	99.70	99.53	99.66	36,787	-0.04(-0.04%)
Jan 18, 2024	99.79	99.80	99.70	99.70	13,405	-0.03(-0.03%)
Jan 17, 2024	99.89	99.89	99.73	99.73	39,611	-0.12(-0.12%)
Jan 16, 2024	99.87	99.98	99.84	99.85	49,226	-0.11(-0.11%)
Jan 12, 2024	99.96	99.98	99.88	99.96	20,484	+0.01(+0.01%)
Jan 11, 2024	99.89	99.98	99.87	99.95	28,385	+0.02(+0.02%)
Jan 10, 2024	100.04	100.04	99.90	99.93	52,856	-0.08(-0.08%)
Jan 09, 2024	100.10	100.10	100.00	100.01	17,406	+0.00(+0.00%)
Jan 08, 2024	100.07	100.11	99.99	100.01	9,951	-0.06(-0.06%)
Jan 05, 2024	99.96	100.07	99.94	100.07	26,696	+0.04(+0.04%)
Jan 04, 2024	99.92	100.11	99.92	100.03	27,546	-0.05(-0.05%)
Jan 03, 2024	100.02	100.22	99.93	100.08	75,970	+0.09(+0.09%)
Jan 02, 2024	99.96	100.10	99.96	99.99	41,075	-0.17(-0.17%)
Dec 29, 2023	100.11	100.20	100.08	100.16	18,070	+0.01(+0.01%)
Dec 28, 2023	100.13	100.21	100.06	100.14	66,103	+0.02(+0.02%)
Dec 27, 2023	100.14	100.21	100.06	100.13	40,463	+0.06(+0.06%)
Dec 26, 2023	100.08	100.16	100.05	100.07	33,581	+0.05(+0.05%)
Dec 22, 2023	100.05	100.09	100.01	100.02	75,866	-0.02(-0.02%)
Dec 21, 2023	100.01	100.09	100.01	100.03	43,403	-0.01(-0.01%)
Dec 20, 2023	100.11	100.11	99.95	100.04	38,610	+0.17(+0.17%)
Dec 19, 2023	99.92	99.95	99.88	99.88	33,934	+0.03(+0.03%)
Dec 18, 2023	99.94	99.94	99.85	99.85	32,763	+0.02(+0.02%)
Dec 15, 2023	99.80	99.97	99.80	99.83	49,051	-0.03(-0.03%)
Dec 14, 2023	99.59	99.94	99.59	99.86	53,745	+0.33(+0.34%)
Dec 13, 2023	99.41	99.67	99.40	99.52	95,191	+0.11(+0.11%)
Dec 12, 2023	99.49	99.49	99.38	99.41	76,557	-0.02(-0.02%)
Dec 11, 2023	99.43	99.43	99.33	99.43	361,244	+0.08(+0.08%)
Dec 08, 2023	99.37	99.47	99.31	99.35	504,683	-0.05(-0.05%)
Dec 07, 2023	99.49	99.52	99.40	99.40	53,677	+0.05(+0.05%)
Dec 06, 2023	99.41	99.48	99.30	99.35	100,738	+0.08(+0.08%)
Dec 05, 2023	99.25	99.36	99.22	99.27	128,597	+0.17(+0.17%)
Dec 04, 2023	99.27	99.27	99.08	99.11	55,483	-0.07(-0.07%)
Dec 01, 2023	99.07	99.19	99.04	99.18	25,911	+0.25(+0.25%)
Nov 30, 2023	98.94	99.01	98.88	98.93	43,274	+0.03(+0.03%)
Nov 29, 2023	98.89	98.91	98.83	98.90	76,336	+0.33(+0.33%)
Nov 28, 2023	98.57	98.67	98.56	98.57	193,185	+0.00(+0.00%)
Nov 27, 2023	98.48	98.66	98.45	98.57	26,413	+0.15(+0.15%)
Nov 24, 2023	98.41	98.42	98.41	98.42	4,830	+0.00(+0.00%)
Nov 22, 2023	98.35	98.45	98.25	98.42	37,614	+0.06(+0.06%)
Nov 21, 2023	98.37	98.40	98.30	98.35	78,840	+0.10(+0.11%)
Nov 20, 2023	98.25	98.26	98.17	98.25	41,150	+0.05(+0.05%)
Nov 17, 2023	98.20	98.20	98.07	98.20	116,022	+0.08(+0.08%)
Nov 16, 2023	98.14	98.25	98.05	98.12	96,733	+0.25(+0.25%)
Nov 15, 2023	97.92	97.93	97.81	97.87	60,320	-0.13(-0.13%)
Nov 14, 2023	97.88	98.05	97.88	98.00	24,796	+0.27(+0.28%)
Nov 13, 2023	97.75	97.81	97.65	97.73	30,549	+0.08(+0.08%)
Nov 10, 2023	97.78	97.98	97.58	97.66	180,139	+0.08(+0.08%)
Nov 09, 2023	97.75	97.81	97.57	97.58	66,740	-0.01(-0.01%)
Nov 08, 2023	97.54	97.64	97.54	97.59	18,905	+0.03(+0.04%)
Nov 07, 2023	97.42	97.55	97.42	97.55	57,370	+0.27(+0.27%)
Nov 06, 2023	97.40	97.40	97.24	97.29	103,162	-0.04(-0.04%)
Nov 03, 2023	97.12	97.46	97.12	97.33	41,842	+0.35(+0.36%)
Nov 02, 2023	96.90	97.04	96.90	96.97	45,259	+0.23(+0.24%)
Nov 01, 2023	96.67	96.80	96.62	96.74	74,530	+0.13(+0.14%)
Oct 31, 2023	96.58	96.68	96.58	96.61	83,867	+0.04(+0.04%)
Oct 30, 2023	96.59	96.62	96.57	96.57	368,941	-0.02(-0.02%)
Oct 27, 2023	96.60	96.76	96.56	96.59	558,590	-0.01(-0.01%)
Oct 26, 2023	96.58	96.64	96.54	96.60	40,094	+0.04(+0.04%)
Oct 25, 2023	96.55	96.71	96.52	96.56	69,512	+0.03(+0.03%)
Oct 24, 2023	96.59	96.64	96.51	96.53	57,742	-0.05(-0.05%)
Oct 23, 2023	96.76	96.76	96.47	96.58	35,368	+0.03(+0.03%)
Oct 20, 2023	96.62	96.64	96.54	96.55	8,362	-0.06(-0.06%)
Oct 19, 2023	96.73	96.76	96.56	96.61	25,862	-0.15(-0.15%)
Oct 18, 2023	96.80	96.80	96.63	96.75	36,841	+0.06(+0.06%)
Oct 17, 2023	96.88	96.88	96.65	96.70	46,076	-0.15(-0.15%)
Oct 16, 2023	96.96	96.96	96.69	96.84	17,084	-0.08(-0.08%)
Oct 13, 2023	96.85	97.00	96.83	96.92	27,257	+0.12(+0.12%)
Oct 12, 2023	96.84	96.92	96.77	96.80	36,455	-0.06(-0.06%)
Oct 11, 2023	96.88	97.01	96.82	96.86	41,373	+0.30(+0.31%)
Oct 10, 2023	96.49	96.68	96.49	96.56	35,212	+0.06(+0.06%)
Oct 09, 2023	96.48	96.54	96.45	96.50	26,883	+0.07(+0.07%)
Oct 06, 2023	96.46	96.46	96.14	96.43	23,989	-0.06(-0.06%)
Oct 05, 2023	96.63	96.63	96.44	96.49	35,157	+0.04(+0.04%)
Oct 04, 2023	96.44	96.52	96.39	96.46	18,400	+0.09(+0.10%)
Oct 03, 2023	96.45	96.58	96.29	96.36	115,143	-0.11(-0.11%)
Oct 02, 2023	96.60	96.61	96.44	96.47	26,278	-0.14(-0.15%)
Sep 29, 2023	96.82	96.92	96.60	96.61	53,569	-0.05(-0.05%)
Sep 28, 2023	96.73	96.83	96.61	96.66	40,743	-0.07(-0.08%)
Sep 27, 2023	96.81	96.87	96.72	96.74	13,644	-0.12(-0.12%)
Sep 26, 2023	96.89	96.89	96.84	96.85	8,720	-0.03(-0.04%)
Sep 25, 2023	97.15	96.97	96.89	96.89	40,456	-0.32(-0.33%)
Sep 22, 2023	97.33	97.33	97.20	97.20	17,216	-0.12(-0.13%)
Sep 21, 2023	97.38	97.38	97.32	97.33	23,605	-0.13(-0.13%)
Sep 20, 2023	97.53	97.55	97.35	97.45	37,613	-0.03(-0.03%)
Sep 19, 2023	97.51	97.57	97.48	97.48	19,943	-0.07(-0.07%)
Sep 18, 2023	97.55	97.62	97.52	97.55	18,493	+0.01(+0.01%)
Sep 15, 2023	97.57	97.60	97.50	97.54	62,328	-0.03(-0.03%)
Sep 14, 2023	97.67	97.67	97.57	97.57	10,993	-0.08(-0.08%)
Sep 13, 2023	97.63	97.69	97.60	97.65	8,508	+0.01(+0.01%)
Sep 12, 2023	97.73	97.73	97.62	97.64	12,866	+0.00(+0.00%)
Sep 11, 2023	97.58	97.69	97.58	97.64	29,937	-0.03(-0.03%)
Sep 08, 2023	97.60	97.67	97.57	97.67	37,727	+0.01(+0.01%)
Sep 07, 2023	97.64	97.70	97.60	97.66	17,497	+0.04(+0.04%)
Sep 06, 2023	97.61	97.64	97.53	97.62	12,262	+0.05(+0.05%)
Sep 05, 2023	97.57	97.65	97.49	97.57	42,048	+0.02(+0.02%)
Sep 01, 2023	97.70	97.70	97.50	97.55	20,973	-0.10(-0.10%)
Aug 31, 2023	97.56	97.65	97.57	97.65	4,651	+0.11(+0.11%)
Aug 30, 2023	97.58	97.60	97.50	97.54	11,756	-0.01(-0.01%)
Aug 29, 2023	97.41	97.66	97.41	97.55	36,767	+0.12(+0.12%)
Aug 28, 2023	97.42	97.48	97.41	97.43	12,569	+0.00(+0.00%)
Aug 25, 2023	97.44	97.44	97.36	97.43	6,680	-0.03(-0.03%)
Aug 24, 2023	97.45	97.49	97.40	97.46	14,158	-0.04(-0.04%)
Aug 23, 2023	97.45	97.55	97.45	97.50	16,064	+0.07(+0.07%)
Aug 22, 2023	97.47	97.50	97.43	97.43	14,584	-0.05(-0.05%)
Aug 21, 2023	97.49	97.51	97.48	97.48	23,988	-0.09(-0.09%)
Aug 18, 2023	97.58	97.62	97.57	97.57	10,163	-0.03(-0.03%)
Aug 17, 2023	97.70	97.70	97.57	97.60	13,977	-0.05(-0.05%)
Aug 16, 2023	97.72	97.72	97.62	97.65	24,200	+0.00(+0.00%)
Aug 15, 2023	97.61	97.68	97.61	97.65	8,537	+0.05(+0.06%)
Aug 14, 2023	97.59	97.66	97.57	97.60	29,331	+0.02(+0.03%)
Aug 11, 2023	97.58	97.59	97.53	97.57	17,771	-0.03(-0.03%)
Aug 10, 2023	97.71	97.73	97.57	97.60	22,824	+0.03(+0.03%)
Aug 09, 2023	97.57	97.65	97.56	97.57	28,727	+0.05(+0.05%)
Aug 08, 2023	97.52	97.55	97.52	97.52	2,921	+0.04(+0.04%)
Aug 07, 2023	97.51	97.58	97.48	97.48	31,052	-0.10(-0.11%)
Aug 04, 2023	97.50	97.59	97.48	97.59	9,988	+0.19(+0.20%)
Aug 03, 2023	97.57	97.57	97.40	97.40	28,238	-0.27(-0.28%)
Aug 02, 2023	97.77	97.77	97.65	97.67	16,563	-0.12(-0.12%)
Aug 01, 2023	97.79	97.80	97.77	97.79	21,259	-0.05(-0.05%)
Jul 31, 2023	97.84	97.91	97.82	97.83	26,676	-0.04(-0.04%)
Jul 28, 2023	98.02	98.06	97.88	97.88	16,518	-0.11(-0.11%)
Jul 27, 2023	97.99	98.02	97.99	97.99	9,069	-0.14(-0.14%)
Jul 26, 2023	98.10	98.17	98.10	98.13	21,428	+0.03(+0.03%)
Jul 25, 2023	98.05	98.10	98.02	98.10	8,134	-0.02(-0.02%)
Jul 24, 2023	98.20	98.20	98.12	98.12	12,666	+0.01(+0.01%)
Jul 21, 2023	98.14	98.15	98.09	98.11	28,470	-0.01(-0.01%)
Jul 20, 2023	98.08	98.14	98.05	98.12	27,775	+0.02(+0.02%)
Jul 19, 2023	98.07	98.18	98.07	98.10	13,044	+0.09(+0.09%)
Jul 18, 2023	98.03	98.03	98.00	98.01	4,324	+0.05(+0.05%)
Jul 17, 2023	97.91	98.13	97.88	97.96	17,607	+0.06(+0.06%)
Jul 14, 2023	97.95	97.96	97.88	97.89	15,820	-0.15(-0.15%)
Jul 13, 2023	97.90	98.04	97.90	98.04	16,321	+0.17(+0.17%)
Jul 12, 2023	97.65	97.90	97.55	97.87	51,416	+0.19(+0.20%)
Jul 11, 2023	97.70	97.70	97.63	97.68	9,187	-0.03(-0.03%)
Jul 10, 2023	97.65	97.73	97.55	97.71	14,682	+0.13(+0.13%)
Jul 07, 2023	97.69	97.85	97.58	97.58	72,232	-0.07(-0.07%)
Jul 06, 2023	97.74	97.74	97.60	97.65	10,319	-0.06(-0.06%)
Jul 05, 2023	97.72	97.78	97.72	97.72	19,073	-0.05(-0.05%)
Jul 03, 2023	97.82	97.84	97.74	97.77	24,163	+0.05(+0.05%)
Jun 30, 2023	97.73	97.79	97.71	97.72	9,731	+0.07(+0.07%)
Jun 29, 2023	97.84	97.84	97.62	97.65	16,934	-0.13(-0.13%)
Jun 28, 2023	97.75	97.80	97.74	97.78	26,657	+0.07(+0.07%)
Jun 27, 2023	97.71	97.80	97.62	97.71	24,073	+0.00(+0.00%)
Jun 26, 2023	97.74	97.75	97.68	97.71	29,812	-0.02(-0.02%)
Jun 23, 2023	97.73	97.76	97.68	97.73	23,303	+0.13(+0.13%)
Jun 22, 2023	97.68	97.68	97.58	97.60	15,702	-0.09(-0.09%)
Jun 21, 2023	97.66	97.69	97.58	97.69	61,279	+0.09(+0.09%)
Jun 20, 2023	97.65	97.73	97.60	97.60	20,404	+0.06(+0.06%)
Jun 16, 2023	97.59	97.61	97.53	97.54	89,972	-0.06(-0.06%)
Jun 15, 2023	97.59	97.60	97.55	97.60	19,578	-0.28(-0.29%)
May 08, 2023	97.90	97.92	97.84	97.88	13,616	-0.09(-0.09%)
May 05, 2023	97.98	97.99	97.93	97.97	6,141	+0.01(+0.01%)
May 04, 2023	97.93	98.04	97.87	97.96	134,970	+0.03(+0.03%)
May 03, 2023	97.86	97.95	97.86	97.92	47,431	+0.12(+0.12%)
May 02, 2023	97.66	97.92	97.66	97.81	44,665	+0.11(+0.11%)
May 01, 2023	97.83	97.83	97.70	97.70	14,172	-0.08(-0.08%)
Apr 28, 2023	97.94	97.94	97.76	97.78	134,719	+0.06(+0.06%)
Apr 27, 2023	97.86	97.86	97.72	97.72	16,528	-0.17(-0.18%)
Apr 26, 2023	98.02	98.02	97.83	97.89	74,872	-0.15(-0.15%)
Apr 25, 2023	98.05	98.09	97.98	98.04	105,507	+0.13(+0.13%)
Apr 24, 2023	97.86	97.96	97.85	97.91	117,354	+0.06(+0.06%)
Apr 21, 2023	97.89	97.94	97.77	97.86	119,761	-0.04(-0.04%)
Apr 20, 2023	97.86	97.95	97.86	97.89	401,301	-0.03(-0.03%)
Apr 19, 2023	98.05	98.05	97.92	97.92	66,971	-0.11(-0.11%)
Apr 18, 2023	98.18	98.18	98.00	98.03	33,612	-0.36(-0.36%)
Apr 17, 2023	98.55	98.55	98.33	98.39	62,019	-0.09(-0.09%)
Apr 14, 2023	98.64	98.64	98.45	98.48	18,000	-0.11(-0.12%)
Apr 13, 2023	98.72	98.72	98.58	98.60	80,148	-0.16(-0.16%)
Apr 12, 2023	98.73	98.77	98.64	98.75	28,895	+0.24(+0.24%)
Apr 11, 2023	98.43	98.54	98.43	98.51	73,245	+0.04(+0.04%)
Apr 10, 2023	98.49	98.51	98.48	98.48	31,139	-0.02(-0.02%)
Apr 06, 2023	98.62	98.62	98.49	98.50	32,611	-0.04(-0.04%)
Apr 05, 2023	98.48	98.59	98.47	98.53	39,562	+0.15(+0.15%)
Apr 04, 2023	98.27	98.44	98.27	98.39	61,654	+0.08(+0.08%)
Apr 03, 2023	98.41	98.41	98.26	98.31	51,255	+0.03(+0.03%)
Mar 31, 2023	98.30	98.34	98.20	98.28	34,233	+0.21(+0.22%)
Mar 30, 2023	98.01	98.07	98.01	98.07	49,512	+0.05(+0.05%)
Mar 29, 2023	97.93	98.05	97.93	98.02	67,518	+0.01(+0.01%)
Mar 28, 2023	97.96	98.03	97.93	98.01	43,296	+0.07(+0.07%)
Mar 27, 2023	98.00	98.04	97.94	97.94	51,549	-0.06(-0.06%)
Mar 24, 2023	98.18	98.24	97.90	98.00	101,590	+0.10(+0.10%)
Mar 23, 2023	97.93	98.20	97.82	97.91	134,952	-0.03(-0.03%)
Mar 22, 2023	97.60	97.96	97.60	97.93	41,444	+0.38(+0.39%)
Mar 21, 2023	97.60	97.68	97.51	97.55	54,745	-0.09(-0.09%)
Mar 20, 2023	98.00	98.00	97.60	97.63	43,509	-0.21(-0.22%)
Mar 17, 2023	97.82	98.00	97.76	97.85	43,050	+0.29(+0.30%)
Mar 16, 2023	97.64	97.66	97.45	97.55	49,528	-0.09(-0.09%)
Mar 15, 2023	98.04	98.04	97.53	97.64	72,832	+0.34(+0.35%)
Mar 14, 2023	97.40	97.45	97.06	97.31	90,156	-0.00(-0.00%)
Mar 13, 2023	97.84	97.84	97.30	97.31	55,165	+0.17(+0.18%)
Mar 10, 2023	96.97	97.37	96.96	97.13	99,090	+0.32(+0.33%)

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: VTES )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

(NY: VTES )

Historical Prices

Sections

Services

The Ridgway Record