Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	32.33	32.64	32.33	32.60	520,863	-0.07(-0.21%)
Dec 29, 2022	32.36	32.72	32.36	32.66	623,268	+0.49(+1.51%)
Dec 28, 2022	32.52	32.66	32.18	32.18	509,656	-0.44(-1.34%)
Dec 27, 2022	32.57	32.70	32.44	32.62	523,071	+0.11(+0.33%)
Dec 23, 2022	32.27	32.53	32.16	32.51	374,426	+0.30(+0.94%)
Dec 22, 2022	32.34	32.37	31.72	32.21	493,734	-0.35(-1.08%)
Dec 21, 2022	32.40	32.64	32.33	32.56	581,494	+0.43(+1.33%)
Dec 20, 2022	31.90	32.26	31.90	32.13	814,542	+0.13(+0.41%)
Dec 19, 2022	32.10	32.28	31.80	32.00	389,464	-0.17(-0.54%)
Dec 16, 2022	32.16	32.26	31.89	32.17	591,161	-0.32(-0.98%)
Dec 15, 2022	32.71	32.77	32.38	32.49	494,954	-0.65(-1.96%)
Dec 14, 2022	33.37	33.59	33.01	33.14	400,873	-0.27(-0.81%)
Dec 13, 2022	34.02	34.02	33.26	33.41	349,308	+0.16(+0.50%)
Dec 12, 2022	32.86	33.28	32.75	33.25	423,815	+0.48(+1.45%)
Dec 09, 2022	32.88	33.10	32.74	32.77	318,533	-0.27(-0.82%)
Dec 08, 2022	33.06	33.22	32.94	33.04	495,928	+0.16(+0.47%)
Dec 07, 2022	32.80	33.12	32.80	32.89	236,385	-0.05(-0.15%)
Dec 06, 2022	33.22	33.39	32.71	32.94	393,160	-0.37(-1.11%)
Dec 05, 2022	33.88	33.89	33.18	33.31	309,786	-0.76(-2.22%)
Dec 02, 2022	33.79	34.11	33.79	34.06	279,133	-0.10(-0.28%)
Dec 01, 2022	34.34	34.38	34.05	34.16	356,581	-0.13(-0.37%)
Nov 30, 2022	33.69	34.29	33.34	34.29	398,979	+0.63(+1.87%)
Nov 29, 2022	33.53	33.74	33.49	33.66	267,119	+0.19(+0.58%)
Nov 28, 2022	33.72	33.83	33.42	33.46	306,584	-0.61(-1.79%)
Nov 25, 2022	33.92	34.12	33.92	34.07	56,869	+0.12(+0.34%)
Nov 23, 2022	33.77	34.02	33.77	33.96	289,542	+0.07(+0.20%)
Nov 22, 2022	33.56	33.94	33.50	33.89	451,283	+0.47(+1.39%)
Nov 21, 2022	33.31	33.46	33.14	33.42	302,653	+0.00(+0.00%)
Nov 18, 2022	33.36	33.55	33.19	33.42	385,969	+0.21(+0.64%)
Nov 17, 2022	32.86	33.24	32.80	33.21	293,350	-0.13(-0.38%)
Nov 16, 2022	33.53	33.64	33.26	33.34	350,722	-0.34(-1.01%)
Nov 15, 2022	33.95	33.98	33.46	33.67	361,629	+0.15(+0.43%)
Nov 14, 2022	33.67	33.97	33.51	33.53	276,570	-0.21(-0.63%)
Nov 11, 2022	33.53	33.82	33.45	33.74	200,025	+0.37(+1.10%)
Nov 10, 2022	33.06	33.45	32.95	33.37	393,815	+1.25(+3.89%)
Nov 09, 2022	32.63	32.72	32.08	32.12	318,612	-0.76(-2.30%)
Nov 08, 2022	32.83	33.06	32.54	32.88	393,006	+0.14(+0.41%)
Nov 07, 2022	32.51	32.79	32.50	32.74	526,279	+0.31(+0.96%)
Nov 04, 2022	32.41	32.64	31.99	32.43	430,692	+0.46(+1.43%)
Nov 03, 2022	31.73	32.15	31.63	31.98	954,031	-0.06(-0.18%)
Nov 02, 2022	32.62	33.00	32.01	32.04	419,438	-0.62(-1.90%)
Nov 01, 2022	32.82	32.82	32.44	32.66	675,661	+0.23(+0.72%)
Oct 31, 2022	32.25	32.63	32.25	32.42	430,568	-0.06(-0.18%)
Oct 28, 2022	32.01	32.52	32.00	32.48	338,390	+0.59(+1.85%)
Oct 27, 2022	32.08	32.31	31.86	31.89	283,856	-0.03(-0.09%)
Oct 26, 2022	31.74	32.24	31.74	31.92	442,670	+0.18(+0.58%)
Oct 25, 2022	31.30	31.76	31.30	31.74	399,202	+0.35(+1.11%)
Oct 24, 2022	31.11	31.48	31.10	31.39	382,455	+0.40(+1.28%)
Oct 21, 2022	30.26	31.06	30.26	30.99	751,122	+0.72(+2.37%)
Oct 20, 2022	30.55	30.86	30.20	30.27	496,782	-0.23(-0.76%)
Oct 19, 2022	30.53	30.70	30.26	30.50	444,442	-0.23(-0.76%)
Oct 18, 2022	30.92	31.02	30.42	30.74	633,391	+0.39(+1.28%)
Oct 17, 2022	30.18	30.48	30.18	30.35	619,099	+0.63(+2.12%)
Oct 14, 2022	30.38	30.59	29.68	29.72	494,079	-0.52(-1.73%)
Oct 13, 2022	28.87	30.39	28.81	30.24	678,849	+0.93(+3.18%)
Oct 12, 2022	29.42	29.56	29.24	29.31	919,005	-0.08(-0.26%)
Oct 11, 2022	29.47	29.82	29.17	29.39	764,467	-0.16(-0.53%)
Oct 10, 2022	29.82	29.92	29.43	29.54	503,975	-0.21(-0.72%)
Oct 07, 2022	30.20	30.20	29.61	29.76	653,558	-0.67(-2.20%)
Oct 06, 2022	30.50	30.69	30.35	30.43	588,848	-0.20(-0.66%)
Oct 05, 2022	30.33	30.81	30.23	30.63	434,925	-0.07(-0.22%)
Oct 04, 2022	30.14	30.70	30.13	30.70	915,047	+1.03(+3.48%)
Oct 03, 2022	29.17	29.80	29.00	29.67	537,815	+0.96(+3.33%)
Sep 30, 2022	29.03	29.34	28.69	28.71	741,607	-0.35(-1.20%)
Sep 29, 2022	29.15	29.15	28.73	29.06	1,066,180	-0.39(-1.32%)
Sep 28, 2022	28.83	29.59	28.78	29.45	999,363	+0.75(+2.60%)
Sep 27, 2022	29.02	29.16	28.52	28.70	798,582	-0.03(-0.10%)
Sep 26, 2022	28.99	29.26	28.64	28.73	1,231,509	-0.50(-1.72%)
Sep 23, 2022	29.57	29.57	28.84	29.23	512,509	-0.74(-2.46%)
Sep 22, 2022	30.42	30.42	29.95	29.97	768,754	-0.35(-1.15%)
Sep 21, 2022	30.95	31.10	30.29	30.32	587,649	-0.46(-1.48%)
Sep 20, 2022	30.99	30.99	30.59	30.78	250,768	-0.44(-1.39%)
Sep 19, 2022	30.66	31.23	30.66	31.21	250,582	+0.21(+0.68%)
Sep 16, 2022	30.97	31.09	30.74	31.00	283,440	-0.34(-1.08%)
Sep 15, 2022	31.34	31.65	31.24	31.34	326,109	-0.11(-0.34%)
Sep 14, 2022	31.47	31.63	31.16	31.44	305,945	+0.05(+0.15%)
Sep 13, 2022	31.92	32.03	31.31	31.39	214,683	-1.19(-3.64%)
Sep 12, 2022	32.51	32.73	32.43	32.58	299,315	+0.33(+1.02%)
Sep 09, 2022	32.04	32.33	32.01	32.25	191,517	+0.50(+1.58%)
Sep 08, 2022	31.30	31.78	31.21	31.75	297,083	+0.31(+0.98%)
Sep 07, 2022	30.91	31.51	30.86	31.44	402,362	+0.41(+1.34%)
Sep 06, 2022	31.34	31.42	30.92	31.03	366,404	-0.24(-0.77%)
Sep 02, 2022	31.75	31.94	31.15	31.27	418,290	-0.17(-0.55%)
Sep 01, 2022	31.31	31.46	31.04	31.44	389,738	-0.07(-0.21%)
Aug 31, 2022	31.77	31.79	31.47	31.51	343,345	-0.19(-0.61%)
Aug 30, 2022	32.12	32.13	31.61	31.70	193,267	-0.44(-1.38%)
Aug 29, 2022	32.07	32.38	32.05	32.15	196,393	-0.09(-0.27%)
Aug 26, 2022	33.14	33.20	32.23	32.23	282,474	-0.94(-2.82%)
Aug 25, 2022	32.73	33.17	32.72	33.17	297,205	+0.49(+1.51%)
Aug 24, 2022	32.53	32.72	32.43	32.68	197,039	+0.15(+0.47%)
Aug 23, 2022	32.53	32.78	32.51	32.52	206,729	+0.01(+0.04%)
Aug 22, 2022	32.80	32.80	32.46	32.51	167,232	-0.57(-1.74%)
Aug 19, 2022	33.19	33.27	33.02	33.08	141,044	-0.34(-1.01%)
Aug 18, 2022	33.28	33.46	33.25	33.42	190,708	+0.14(+0.43%)
Aug 17, 2022	33.24	33.48	33.14	33.28	221,174	-0.28(-0.83%)
Aug 16, 2022	33.30	33.70	33.30	33.56	572,808	+0.13(+0.38%)
Aug 15, 2022	33.19	33.46	33.06	33.43	289,338	+0.00(+0.00%)
Aug 12, 2022	32.97	33.45	32.95	33.43	226,967	+0.54(+1.64%)
Aug 11, 2022	32.79	33.09	32.79	32.89	305,918	+0.32(+0.98%)
Aug 10, 2022	32.44	32.64	32.37	32.57	333,226	+0.59(+1.84%)
Aug 09, 2022	32.12	32.17	31.92	31.98	232,666	-0.04(-0.12%)
Aug 08, 2022	32.20	32.32	31.99	32.02	280,123	+0.01(+0.03%)
Aug 05, 2022	31.67	32.03	31.65	32.01	245,192	+0.15(+0.47%)
Aug 04, 2022	32.15	32.15	31.86	31.86	400,543	-0.20(-0.62%)
Aug 03, 2022	32.10	32.20	31.88	32.06	213,848	+0.22(+0.70%)
Aug 02, 2022	32.11	32.21	31.84	31.84	558,326	-0.25(-0.78%)
Aug 01, 2022	32.08	32.19	31.86	32.09	319,893	-0.15(-0.48%)
Jul 29, 2022	32.07	32.29	31.92	32.24	285,086	+0.31(+0.97%)
Jul 28, 2022	31.91	31.97	31.43	31.93	681,542	+0.11(+0.33%)
Jul 27, 2022	31.45	31.95	31.33	31.83	399,246	+0.51(+1.63%)
Jul 26, 2022	31.34	31.64	31.19	31.32	617,044	-0.23(-0.73%)
Jul 25, 2022	31.33	31.61	31.28	31.55	307,355	+0.31(+0.99%)
Jul 22, 2022	31.62	31.65	31.08	31.24	342,843	-0.23(-0.74%)
Jul 21, 2022	31.10	31.53	30.99	31.47	250,556	+0.15(+0.49%)
Jul 20, 2022	31.17	31.42	31.09	31.32	376,708	+0.02(+0.08%)
Jul 19, 2022	30.82	31.38	30.70	31.29	818,364	+0.92(+3.03%)
Jul 18, 2022	30.88	30.90	30.32	30.37	483,271	-0.11(-0.35%)
Jul 15, 2022	30.25	30.52	30.03	30.48	489,842	+0.74(+2.50%)
Jul 14, 2022	29.49	29.81	29.29	29.73	426,399	-0.28(-0.93%)
Jul 13, 2022	30.02	30.29	29.82	30.01	287,420	-0.29(-0.95%)
Jul 12, 2022	30.20	30.66	30.15	30.30	503,761	-0.08(-0.25%)
Jul 11, 2022	30.43	30.60	30.29	30.38	471,870	-0.23(-0.76%)
Jul 08, 2022	30.70	30.86	30.50	30.61	284,120	-0.13(-0.41%)
Jul 07, 2022	30.42	30.80	30.42	30.74	508,889	+0.43(+1.43%)
Jul 06, 2022	30.39	30.46	29.98	30.30	567,780	-0.05(-0.16%)
Jul 05, 2022	31.23	31.23	29.76	30.35	206,420	-0.27(-0.88%)
Jul 01, 2022	30.42	30.74	30.01	30.62	301,976	+0.14(+0.44%)
Jun 30, 2022	30.27	30.55	29.98	30.49	862,072	+0.03(+0.09%)
Jun 29, 2022	30.87	30.91	30.37	30.46	615,665	-0.23(-0.75%)
Jun 28, 2022	31.10	31.50	30.69	30.69	826,932	-0.27(-0.87%)
Jun 27, 2022	31.10	31.15	30.81	30.96	355,255	+0.04(+0.12%)
Jun 24, 2022	30.18	30.92	30.18	30.92	617,303	+0.95(+3.15%)
Jun 23, 2022	30.24	30.24	29.64	29.98	642,844	-0.05(-0.16%)
Jun 22, 2022	29.96	30.37	29.82	30.02	558,027	-0.51(-1.67%)
Jun 21, 2022	30.25	30.53	29.86	30.53	919,638	+0.84(+2.85%)
Jun 17, 2022	29.76	29.97	29.36	29.69	1,368,134	-0.02(-0.06%)
Jun 16, 2022	30.12	30.24	29.51	29.71	851,131	-1.15(-3.73%)
Jun 15, 2022	30.86	31.19	30.39	30.86	891,026	+0.13(+0.44%)
Jun 14, 2022	30.69	31.18	30.42	30.73	1,106,912	-0.03(-0.09%)
Jun 13, 2022				30.75	0	-1.20(-3.76%)
Jun 10, 2022	32.05	32.40	31.95	31.95	310,739	-0.84(-2.55%)
Jun 09, 2022	33.50	33.50	32.75	32.79	260,425	-0.79(-2.34%)
Jun 08, 2022	33.53	33.89	33.41	33.58	372,888	-0.33(-0.96%)
Jun 07, 2022	33.46	34.02	33.41	33.90	214,235	+0.28(+0.83%)
Jun 06, 2022	33.57	33.86	33.50	33.63	205,940	+0.24(+0.72%)
Jun 03, 2022	33.46	33.64	33.36	33.39	113,809	-0.42(-1.25%)
Jun 02, 2022	33.76	33.83	33.19	33.81	200,705	+0.20(+0.60%)
Jun 01, 2022	33.68	33.87	33.12	33.61	372,424	-0.07(-0.20%)
May 31, 2022	33.83	33.96	33.59	33.67	302,965	-0.22(-0.65%)
May 27, 2022	33.31	33.89	33.31	33.89	238,890	+0.60(+1.79%)
May 26, 2022	32.99	33.42	32.99	33.30	258,924	+0.64(+1.97%)
May 25, 2022	32.32	32.88	32.32	32.65	359,609	+0.28(+0.86%)
May 24, 2022	32.31	32.51	31.88	32.38	601,419	-0.09(-0.26%)
May 23, 2022	32.44	32.71	32.15	32.46	551,051	+0.42(+1.32%)
May 20, 2022	32.26	32.26	31.26	32.04	406,085	+0.18(+0.56%)
May 19, 2022	31.62	32.26	31.62	31.86	664,571	-0.22(-0.70%)
May 18, 2022	32.66	33.26	31.93	32.09	320,674	-1.17(-3.51%)
May 17, 2022	32.51	33.39	32.51	33.25	257,484	+0.71(+2.18%)
May 16, 2022	32.12	32.79	32.12	32.54	415,887	-0.02(-0.06%)
May 13, 2022	32.42	32.79	32.27	32.56	352,566	+0.81(+2.54%)
May 11, 2022				31.75	0	-0.65(-2.01%)
May 10, 2022	32.61	32.79	31.79	32.41	432,965	+0.20(+0.63%)

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: DFUV )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

(NY: DFUV )

Historical Prices

Sections

Services

The Ridgway Record