Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	42.28	42.28	42.20	42.28	2,217,207	+0.01(+0.03%)
Oct 30, 2023	42.21	42.28	42.20	42.26	142,875	+0.01(+0.02%)
Oct 27, 2023	42.23	42.26	42.20	42.25	99,131	+0.05(+0.11%)
Oct 26, 2023	42.11	42.21	42.11	42.21	81,915	+0.08(+0.18%)
Oct 25, 2023	42.26	42.26	42.13	42.13	268,367	-0.20(-0.48%)
Oct 24, 2023	42.19	42.33	42.13	42.33	158,283	+0.14(+0.34%)
Oct 23, 2023	42.02	42.19	42.00	42.19	94,402	+0.10(+0.24%)
Oct 20, 2023	42.01	42.09	42.01	42.09	121,667	+0.10(+0.24%)
Oct 19, 2023	41.96	42.05	41.94	41.99	159,607	+0.01(+0.02%)
Oct 18, 2023	42.06	42.10	41.92	41.98	239,683	-0.09(-0.21%)
Oct 17, 2023	42.15	42.15	42.03	42.06	131,810	-0.23(-0.54%)
Oct 16, 2023	42.27	42.29	42.23	42.29	247,549	-0.04(-0.09%)
Oct 13, 2023	42.35	42.36	42.28	42.33	82,644	+0.06(+0.14%)
Oct 12, 2023	42.37	42.37	42.26	42.27	48,241	-0.15(-0.36%)
Oct 11, 2023	42.43	42.44	42.34	42.43	113,033	+0.04(+0.09%)
Oct 10, 2023	42.35	42.41	42.30	42.39	209,010	+0.05(+0.11%)
Oct 09, 2023	42.24	42.37	42.24	42.34	39,826	+0.18(+0.43%)
Oct 06, 2023	42.12	42.19	42.08	42.16	68,465	-0.02(-0.05%)
Oct 05, 2023	42.18	42.26	42.14	42.18	199,104	+0.02(+0.05%)
Oct 04, 2023	42.13	42.24	42.05	42.16	513,240	+0.12(+0.30%)
Oct 03, 2023	42.20	42.20	42.00	42.03	98,634	-0.19(-0.45%)
Oct 02, 2023	42.27	42.29	42.21	42.23	78,263	-0.12(-0.29%)
Sep 29, 2023	42.41	42.42	42.34	42.35	82,548	+0.05(+0.11%)
Sep 28, 2023	42.23	42.36	42.18	42.30	124,755	+0.12(+0.29%)
Sep 27, 2023	42.32	42.34	42.17	42.18	137,366	-0.09(-0.20%)
Sep 26, 2023	42.37	42.37	42.26	42.26	108,569	-0.10(-0.22%)
Sep 25, 2023	42.35	42.38	42.36	42.36	126,270	-0.06(-0.14%)
Sep 22, 2023	42.35	42.43	42.35	42.42	65,275	+0.12(+0.29%)
Sep 21, 2023	42.35	42.38	42.29	42.29	87,594	-0.15(-0.36%)
Sep 20, 2023	42.53	42.55	42.45	42.45	159,913	-0.02(-0.04%)
Sep 19, 2023	42.53	42.53	42.47	42.47	93,129	-0.08(-0.18%)
Sep 18, 2023	42.52	42.55	42.52	42.54	68,849	+0.03(+0.07%)
Sep 15, 2023	42.61	42.61	42.51	42.51	100,233	-0.10(-0.22%)
Sep 14, 2023	42.66	42.67	42.60	42.61	100,818	+0.01(+0.03%)
Sep 13, 2023	42.51	42.61	42.51	42.59	81,923	+0.07(+0.17%)
Sep 12, 2023	42.56	42.56	42.51	42.52	64,075	-0.05(-0.11%)
Sep 11, 2023	42.55	42.59	42.52	42.57	50,019	+0.00(+0.00%)
Sep 08, 2023	42.57	42.60	42.54	42.57	93,615	+0.04(+0.09%)
Sep 07, 2023	42.45	42.57	42.42	42.53	83,513	+0.10(+0.25%)
Sep 06, 2023	42.51	42.51	42.38	42.43	67,211	-0.10(-0.22%)
Sep 05, 2023	42.59	42.59	42.49	42.52	40,057	-0.13(-0.30%)
Sep 01, 2023	42.74	42.75	42.63	42.65	77,735	+0.00(+0.01%)
Aug 31, 2023	42.69	42.71	42.62	42.65	175,520	+0.01(+0.02%)
Aug 30, 2023	42.65	42.73	42.63	42.64	46,997	+0.03(+0.08%)
Aug 29, 2023	42.41	42.62	42.40	42.60	47,820	+0.16(+0.38%)
Aug 28, 2023	42.43	42.50	42.37	42.44	126,211	+0.09(+0.22%)
Aug 25, 2023	42.36	42.40	42.26	42.35	143,987	+0.03(+0.07%)
Aug 24, 2023	42.41	42.44	42.31	42.32	117,257	-0.10(-0.25%)
Aug 23, 2023	42.35	42.52	42.34	42.42	286,949	+0.19(+0.45%)
Aug 22, 2023	42.31	42.31	42.00	42.23	214,246	+0.00(+0.00%)
Aug 21, 2023	42.26	42.31	42.20	42.23	91,136	-0.07(-0.16%)
Aug 18, 2023	42.28	42.35	42.26	42.30	101,367	+0.04(+0.09%)
Aug 17, 2023	42.30	42.42	42.23	42.26	132,689	-0.04(-0.09%)
Aug 16, 2023	42.40	42.45	42.30	42.30	152,962	-0.09(-0.20%)
Aug 15, 2023	42.41	42.42	42.26	42.39	241,899	-0.04(-0.09%)
Aug 14, 2023	42.43	42.47	42.39	42.42	97,379	-0.06(-0.13%)
Aug 11, 2023	42.50	42.55	42.47	42.48	62,776	-0.11(-0.26%)
Aug 10, 2023	42.73	42.78	42.59	42.59	111,482	-0.12(-0.27%)
Aug 09, 2023	42.69	42.71	42.67	42.71	48,968	+0.05(+0.11%)
Aug 08, 2023	42.62	42.69	42.62	42.66	35,025	+0.05(+0.12%)
Aug 07, 2023	42.56	42.64	42.56	42.61	53,379	+0.04(+0.10%)
Aug 04, 2023	42.48	42.59	42.48	42.57	40,394	+0.20(+0.48%)
Aug 03, 2023	42.40	42.40	42.27	42.36	37,641	-0.10(-0.23%)
Aug 02, 2023	42.48	42.54	42.39	42.46	79,038	-0.06(-0.13%)
Aug 01, 2023	42.66	42.66	42.50	42.52	140,048	-0.26(-0.60%)
Jul 31, 2023	42.73	42.82	42.73	42.78	56,252	+0.02(+0.04%)
Jul 28, 2023	42.65	42.76	42.65	42.76	37,146	+0.13(+0.31%)
Jul 27, 2023	42.77	42.80	42.63	42.63	70,141	-0.21(-0.49%)
Jul 26, 2023	42.75	42.85	42.73	42.84	94,374	+0.09(+0.22%)
Jul 25, 2023	42.68	42.75	42.68	42.74	71,937	-0.05(-0.11%)
Jul 24, 2023	42.85	42.90	42.79	42.79	53,235	-0.05(-0.12%)
Jul 21, 2023	42.90	43.00	42.71	42.84	225,793	+0.02(+0.06%)
Jul 20, 2023	42.87	42.87	42.77	42.82	97,675	-0.14(-0.33%)
Jul 19, 2023	42.99	42.99	42.92	42.96	41,147	+0.03(+0.06%)
Jul 18, 2023	42.94	42.99	42.91	42.93	50,887	+0.05(+0.11%)
Jul 17, 2023	42.87	42.90	42.83	42.88	61,503	+0.08(+0.19%)
Jul 14, 2023	42.97	43.01	42.80	42.80	156,259	-0.21(-0.49%)
Jul 13, 2023	42.93	43.02	42.89	43.01	41,942	+0.24(+0.55%)
Jul 12, 2023	42.71	42.79	42.66	42.77	77,561	+0.30(+0.71%)
Jul 11, 2023	42.43	42.50	42.40	42.47	206,269	+0.07(+0.16%)
Jul 10, 2023	42.32	42.41	42.30	42.40	172,007	+0.18(+0.42%)
Jul 07, 2023	42.19	42.31	42.16	42.23	127,223	+0.01(+0.03%)
Jul 06, 2023	42.21	42.21	42.11	42.21	62,776	-0.20(-0.47%)
Jul 05, 2023	42.48	42.48	42.39	42.41	117,888	-0.09(-0.22%)
Jul 03, 2023	42.56	42.61	42.50	42.50	69,846	-0.02(-0.05%)
Jun 30, 2023	42.49	42.53	42.46	42.53	140,995	+0.04(+0.10%)
Jun 29, 2023	42.51	42.52	42.45	42.48	184,321	-0.18(-0.43%)
Jun 28, 2023	42.56	43.28	42.53	42.67	514,425	+0.13(+0.31%)
Jun 27, 2023	42.55	42.58	42.48	42.54	67,279	-0.01(-0.02%)
Jun 26, 2023	42.54	42.56	42.51	42.55	331,686	+0.04(+0.09%)
Jun 23, 2023	42.54	42.54	42.47	42.51	73,045	+0.02(+0.06%)
Jun 22, 2023	42.53	42.54	42.48	42.48	27,452	-0.08(-0.20%)
Jun 21, 2023	42.55	42.61	42.52	42.57	191,146	-0.02(-0.06%)
Jun 20, 2023	42.61	42.63	42.58	42.59	51,298	-0.04(-0.09%)
Jun 16, 2023	42.61	42.64	42.58	42.63	43,536	-0.02(-0.06%)
Jun 15, 2023	42.58	42.66	42.57	42.65	60,529	-0.18(-0.43%)
May 08, 2023	42.85	42.88	42.83	42.84	32,629	-0.16(-0.38%)
May 05, 2023	42.98	43.13	42.97	43.00	76,166	+0.00(+0.01%)
May 04, 2023	43.00	43.10	42.98	43.00	48,044	+0.02(+0.06%)
May 03, 2023	42.85	42.97	42.85	42.97	49,595	+0.16(+0.37%)
May 02, 2023	42.70	42.84	42.66	42.82	129,184	+0.10(+0.24%)
May 01, 2023	42.79	42.81	42.71	42.71	249,126	-0.11(-0.25%)
Apr 28, 2023	42.73	42.82	42.71	42.82	70,091	+0.09(+0.20%)
Apr 27, 2023	42.74	42.80	42.71	42.73	69,757	-0.05(-0.11%)
Apr 26, 2023	42.83	42.85	42.76	42.78	32,111	+0.01(+0.02%)
Apr 25, 2023	42.68	42.79	42.68	42.77	42,272	+0.17(+0.40%)
Apr 24, 2023	42.55	42.61	42.55	42.60	44,856	+0.07(+0.16%)
Apr 21, 2023	42.58	42.58	42.48	42.54	71,150	+0.04(+0.10%)
Apr 20, 2023	42.43	42.50	42.43	42.50	94,203	+0.10(+0.23%)
Apr 19, 2023	42.40	42.40	42.37	42.40	29,157	-0.07(-0.18%)
Apr 18, 2023	42.49	42.50	42.45	42.47	34,282	-0.01(-0.03%)
Apr 17, 2023	42.54	42.54	42.47	42.49	48,185	-0.15(-0.36%)
Apr 14, 2023	42.68	42.68	42.61	42.64	109,386	-0.15(-0.36%)
Apr 13, 2023	42.75	42.84	42.74	42.79	141,256	+0.12(+0.29%)
Apr 12, 2023	42.74	42.74	42.64	42.67	50,756	+0.08(+0.19%)
Apr 11, 2023	42.57	42.59	42.57	42.59	56,875	-0.02(-0.04%)
Apr 10, 2023	42.62	42.63	42.57	42.61	36,021	-0.16(-0.37%)
Apr 06, 2023	42.75	42.77	42.74	42.77	72,158	+0.07(+0.15%)
Apr 05, 2023	42.78	42.87	42.70	42.70	39,954	-0.00(-0.01%)
Apr 04, 2023	42.58	42.72	42.58	42.71	45,302	+0.11(+0.25%)
Apr 03, 2023	42.47	42.61	42.47	42.60	42,541	+0.11(+0.25%)
Mar 31, 2023	42.30	42.50	42.30	42.49	29,289	+0.23(+0.54%)
Mar 30, 2023	42.22	42.27	42.20	42.27	19,754	+0.06(+0.13%)
Mar 29, 2023	42.14	42.22	42.13	42.21	25,794	+0.09(+0.22%)
Mar 28, 2023	42.14	42.15	42.10	42.12	125,934	-0.13(-0.32%)
Mar 27, 2023	42.30	42.30	42.25	42.25	31,123	-0.14(-0.32%)
Mar 24, 2023	42.50	42.50	42.36	42.39	33,462	-0.00(-0.00%)
Mar 23, 2023	42.27	42.40	42.27	42.39	37,985	+0.20(+0.47%)
Mar 22, 2023	42.02	42.25	41.96	42.19	27,294	+0.09(+0.21%)
Mar 21, 2023	42.13	42.14	42.07	42.10	38,849	-0.04(-0.09%)
Mar 20, 2023	42.14	42.16	42.09	42.14	61,346	+0.01(+0.02%)
Mar 17, 2023	42.10	42.17	42.08	42.13	59,530	+0.03(+0.06%)
Mar 16, 2023	42.11	42.20	42.02	42.10	134,640	+0.04(+0.10%)
Mar 15, 2023	42.13	42.13	42.00	42.06	19,793	-0.07(-0.17%)
Mar 14, 2023	42.02	42.19	42.01	42.14	56,686	+0.12(+0.28%)
Mar 13, 2023	42.05	42.10	41.99	42.02	20,042	+0.20(+0.48%)
Mar 10, 2023	41.81	41.85	41.75	41.82	36,942	+0.21(+0.50%)
Mar 09, 2023	41.62	41.68	41.60	41.61	34,916	+0.01(+0.01%)
Mar 08, 2023	41.72	41.74	41.60	41.61	85,077	-0.12(-0.28%)
Mar 07, 2023	41.85	41.85	41.72	41.72	87,395	-0.11(-0.27%)
Mar 06, 2023	41.88	41.88	41.83	41.83	42,727	-0.00(-0.01%)
Mar 03, 2023	41.74	41.84	41.71	41.84	36,783	+0.20(+0.49%)
Mar 02, 2023	41.60	41.78	41.56	41.63	77,552	-0.10(-0.23%)
Mar 01, 2023	41.79	41.81	41.73	41.73	44,069	-0.08(-0.20%)
Feb 28, 2023	41.79	41.82	41.76	41.81	65,711	-0.01(-0.02%)
Feb 27, 2023	41.81	41.82	41.78	41.82	33,080	+0.08(+0.19%)
Feb 24, 2023	41.73	41.76	41.72	41.75	66,428	-0.14(-0.33%)
Feb 23, 2023	41.81	41.90	41.81	41.88	81,477	+0.17(+0.41%)
Feb 22, 2023	41.66	41.72	41.65	41.71	34,204	+0.11(+0.27%)
Feb 21, 2023	41.68	41.72	41.60	41.60	72,777	-0.27(-0.65%)
Feb 17, 2023	41.80	41.88	41.77	41.88	50,253	+0.02(+0.04%)
Feb 16, 2023	41.89	41.91	41.86	41.86	103,338	-0.08(-0.19%)
Feb 15, 2023	41.93	41.96	41.93	41.94	28,979	-0.06(-0.13%)
Feb 14, 2023	41.99	42.08	41.96	41.99	33,739	-0.10(-0.23%)
Feb 13, 2023	42.02	42.09	42.01	42.09	78,728	+0.06(+0.15%)
Feb 10, 2023	42.14	42.15	42.03	42.03	57,716	-0.22(-0.51%)
Feb 09, 2023	42.39	42.40	42.24	42.24	63,080	-0.06(-0.15%)
Feb 08, 2023	42.30	42.54	42.28	42.31	113,275	-0.03(-0.07%)
Feb 07, 2023	42.30	42.40	42.28	42.34	93,040	-0.00(-0.01%)
Feb 06, 2023	42.45	42.45	42.34	42.34	46,651	-0.27(-0.63%)
Feb 03, 2023	42.67	42.67	42.59	42.61	111,451	-0.25(-0.59%)
Feb 02, 2023	42.84	42.94	42.80	42.86	72,454	+0.22(+0.51%)
Feb 01, 2023	42.50	42.71	42.48	42.65	92,195	+0.20(+0.47%)
Jan 31, 2023	42.41	42.45	42.38	42.45	66,783	+0.11(+0.27%)
Jan 30, 2023	42.35	42.37	42.32	42.33	88,901	-0.12(-0.27%)
Jan 27, 2023	42.40	42.48	42.40	42.45	54,767	-0.01(-0.02%)
Jan 26, 2023	42.47	42.50	42.43	42.46	36,304	+0.00(+0.00%)
Jan 25, 2023	42.42	42.46	42.39	42.46	36,335	+0.00(+0.01%)
Jan 24, 2023	42.35	42.67	42.32	42.45	132,886	+0.06(+0.15%)
Jan 23, 2023	42.35	42.43	42.34	42.39	38,306	-0.07(-0.17%)
Jan 20, 2023	42.49	42.49	42.43	42.46	55,798	-0.09(-0.22%)
Jan 19, 2023	42.54	42.57	42.52	42.56	127,815	-0.02(-0.04%)
Jan 18, 2023	42.58	42.60	42.53	42.57	40,463	+0.22(+0.52%)
Jan 17, 2023	42.35	42.43	42.34	42.35	75,572	-0.07(-0.17%)
Jan 13, 2023	42.42	42.46	42.41	42.42	55,137	+0.01(+0.02%)
Jan 12, 2023	42.32	42.42	42.32	42.41	68,636	+0.18(+0.42%)
Jan 11, 2023	42.17	42.24	42.17	42.24	76,458	+0.12(+0.27%)
Jan 10, 2023	42.12	42.22	42.09	42.12	92,810	-0.08(-0.18%)
Jan 09, 2023	42.12	42.22	42.12	42.20	145,413	+0.10(+0.25%)
Jan 06, 2023	41.76	42.11	41.76	42.09	85,665	+0.36(+0.86%)
Jan 05, 2023	41.66	41.76	41.63	41.74	61,308	-0.05(-0.11%)
Jan 04, 2023	41.71	41.78	41.65	41.78	86,789	+0.20(+0.49%)
Jan 03, 2023	41.60	41.62	41.54	41.58	45,873	+0.07(+0.18%)
Dec 30, 2022	41.45	41.53	41.43	41.51	56,415	+0.03(+0.07%)
Dec 29, 2022	41.38	41.48	41.38	41.48	189,811	+0.02(+0.06%)
Dec 28, 2022	41.49	41.56	41.43	41.45	94,792	-0.06(-0.15%)
Dec 27, 2022	41.63	41.63	41.51	41.52	96,137	-0.16(-0.37%)
Dec 23, 2022	41.62	41.67	41.61	41.67	643,443	-0.03(-0.07%)
Dec 22, 2022	41.71	41.78	41.68	41.70	89,677	-0.03(-0.07%)
Dec 21, 2022	41.67	41.77	41.66	41.73	122,699	+0.16(+0.37%)
Dec 20, 2022	41.58	41.82	41.57	41.57	253,462	-0.08(-0.20%)
Dec 19, 2022	41.67	41.69	41.56	41.66	2,436,959	-0.13(-0.31%)
Dec 16, 2022	41.70	41.80	41.70	41.78	61,798	-0.00(-0.00%)
Dec 15, 2022	41.78	42.04	41.78	41.78	124,015	+0.01(+0.02%)
Dec 14, 2022	41.80	42.04	41.66	41.78	85,676	+0.02(+0.04%)
Dec 13, 2022	41.74	41.82	41.71	41.76	679,857	+0.21(+0.51%)
Dec 12, 2022	41.58	41.58	41.51	41.55	77,177	+0.00(+0.01%)
Dec 09, 2022	41.50	41.57	41.50	41.54	59,219	-0.00(-0.01%)
Dec 08, 2022	41.57	41.62	41.54	41.55	48,602	-0.03(-0.08%)
Dec 07, 2022	41.50	41.77	41.47	41.58	118,734	+0.14(+0.33%)
Dec 06, 2022	41.45	41.48	41.42	41.44	110,967	-0.03(-0.08%)
Dec 05, 2022	41.59	41.59	41.47	41.47	38,072	-0.15(-0.37%)
Dec 02, 2022	40.04	41.63	40.04	41.63	43,179	+0.09(+0.21%)
Dec 01, 2022	41.43	41.55	41.41	41.54	107,129	+0.22(+0.53%)
Nov 30, 2022	41.10	41.32	41.06	41.32	88,590	+0.20(+0.48%)
Nov 29, 2022	41.12	41.17	41.09	41.12	134,989	+0.00(+0.00%)
Nov 28, 2022	41.19	41.19	41.12	41.12	41,854	-0.12(-0.28%)
Nov 25, 2022	41.22	41.24	41.17	41.24	40,392	+0.04(+0.11%)
Nov 23, 2022	41.10	41.20	41.08	41.20	97,167	+0.20(+0.49%)
Nov 22, 2022	40.92	41.02	40.92	40.99	44,735	+0.10(+0.23%)
Nov 21, 2022	40.91	40.91	40.89	40.90	19,174	-0.04(-0.10%)
Nov 18, 2022	40.98	41.11	40.94	40.94	133,298	+0.00(+0.00%)
Nov 17, 2022	40.93	40.98	40.89	40.94	46,404	-0.11(-0.27%)
Nov 16, 2022	41.02	41.05	41.01	41.05	16,117	+0.09(+0.22%)
Nov 15, 2022	40.97	41.02	40.93	40.96	265,859	+0.15(+0.37%)
Nov 14, 2022	40.80	40.85	40.78	40.81	16,865	-0.05(-0.12%)
Nov 11, 2022	40.79	40.86	40.79	40.86	10,069	+0.14(+0.34%)
Nov 10, 2022	40.50	40.72	40.50	40.72	19,982	+0.55(+1.37%)
Nov 09, 2022	40.17	40.22	40.16	40.17	19,082	-0.03(-0.08%)
Nov 08, 2022	40.17	40.21	40.17	40.20	16,010	+0.06(+0.16%)
Nov 07, 2022	40.15	40.17	40.12	40.14	41,478	-0.04(-0.10%)
Nov 04, 2022	40.12	40.22	40.12	40.18	21,185	+0.05(+0.11%)
Nov 03, 2022	40.08	40.22	40.08	40.13	35,175	-0.14(-0.34%)
Nov 02, 2022	40.35	40.52	40.27	40.27	8,460	-0.11(-0.26%)

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: JPIE )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

(NY: JPIE )

Historical Prices

Sections

Services

The Ridgway Record