Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024				6.880	0	-0.37(-5.10%)
Jan 30, 2024	6.960	7.250	6.960	7.250	94,402	+0.25(+3.57%)
Jan 29, 2024	7.100	7.100	6.880	7.000	109,740	-0.35(-4.76%)
Jan 26, 2024	7.770	7.850	7.350	7.350	93,595	-0.57(-7.20%)
Jan 25, 2024	7.610	8.010	7.500	7.920	203,850	+1.06(+15.45%)
Jan 24, 2024	6.470	6.990	6.400	6.860	165,774	+0.65(+10.47%)
Jan 23, 2024	6.350	6.560	6.210	6.210	148,064	-0.29(-4.46%)
Jan 22, 2024	6.480	6.500	6.050	6.500	277,454	-0.16(-2.40%)
Jan 19, 2024	6.610	6.800	6.610	6.660	111,842	-0.03(-0.45%)
Jan 18, 2024	6.900	6.900	6.610	6.690	184,395	-0.44(-6.17%)
Jan 17, 2024	7.330	7.450	7.050	7.130	161,565	-0.53(-6.92%)
Jan 16, 2024	7.750	7.900	7.660	7.660	78,698	-0.32(-4.01%)
Jan 15, 2024	8.000	8.050	7.450	7.980	94,971	-0.22(-2.68%)
Jan 12, 2024	8.190	8.410	8.070	8.200	70,234	+0.14(+1.74%)
Jan 11, 2024	8.500	8.520	8.020	8.060	193,851	-0.62(-7.14%)
Jan 10, 2024	8.850	8.950	8.600	8.680	78,252	-0.26(-2.91%)
Jan 09, 2024	9.110	9.160	8.870	8.940	137,922	-0.22(-2.40%)
Jan 08, 2024	9.210	9.320	9.050	9.160	152,276	-0.39(-4.08%)
Jan 05, 2024	9.890	9.890	9.450	9.550	131,145	-0.37(-3.73%)
Jan 04, 2024	9.800	9.960	9.610	9.920	96,365	-0.17(-1.68%)
Jan 03, 2024	9.960	10.09	9.520	10.09	74,546	+0.13(+1.31%)
Jan 02, 2024	9.940	10.08	9.830	9.960	76,749	+0.03(+0.30%)
Dec 29, 2023				9.930	0	+0.03(+0.30%)
Dec 28, 2023	9.890	9.950	9.800	9.900	40,196	+0.00(+0.00%)
Dec 27, 2023	9.610	9.990	9.610	9.900	96,472	+0.15(+1.54%)
Dec 22, 2023				9.750	0	+0.03(+0.31%)
Dec 21, 2023	9.700	9.730	9.560	9.720	54,334	+0.07(+0.73%)
Dec 20, 2023	10.00	10.04	9.600	9.650	71,004	-0.34(-3.40%)
Dec 19, 2023	10.08	10.22	9.910	9.990	79,319	-0.15(-1.48%)
Dec 18, 2023	10.29	10.45	10.04	10.14	60,748	+0.13(+1.30%)
Dec 15, 2023	10.00	10.46	9.960	10.01	218,224	+0.43(+4.49%)
Dec 14, 2023	9.270	9.580	9.270	9.580	116,125	+0.39(+4.24%)
Dec 13, 2023	8.960	9.190	8.860	9.190	190,264	+0.09(+0.99%)
Dec 12, 2023	9.670	9.670	9.000	9.100	107,481	-0.39(-4.11%)
Dec 11, 2023	9.700	9.700	9.350	9.490	82,696	-0.41(-4.14%)
Dec 08, 2023	9.440	9.900	9.400	9.900	111,417	+0.46(+4.87%)
Dec 07, 2023	9.210	9.460	9.060	9.440	55,454	+0.33(+3.62%)
Dec 06, 2023	8.870	9.200	8.860	9.110	60,208	+0.30(+3.41%)
Dec 05, 2023	9.270	9.350	8.810	8.810	111,269	-0.72(-7.56%)
Dec 04, 2023	9.520	9.680	9.370	9.530	37,761	-0.22(-2.26%)
Dec 01, 2023	9.670	9.750	9.520	9.750	49,786	+0.05(+0.52%)
Nov 30, 2023	9.470	9.740	9.310	9.700	53,463	+0.23(+2.43%)
Nov 29, 2023	9.330	9.480	9.270	9.470	47,209	+0.12(+1.28%)
Nov 28, 2023	9.170	9.350	9.050	9.350	52,776	+0.14(+1.52%)
Nov 27, 2023	9.500	9.500	9.150	9.210	63,104	-0.39(-4.06%)
Nov 24, 2023	9.510	9.650	9.450	9.600	37,848	+0.05(+0.52%)
Nov 23, 2023	9.480	9.600	9.400	9.550	70,667	-0.20(-2.05%)
Nov 22, 2023	9.610	9.850	9.450	9.750	126,425	+0.49(+5.29%)
Nov 21, 2023	9.300	9.300	8.950	9.260	106,895	+0.51(+5.83%)
Nov 20, 2023	9.440	9.440	8.750	8.750	120,723	-0.55(-5.91%)
Nov 17, 2023	8.910	9.300	8.910	9.300	94,951	+0.42(+4.73%)
Nov 16, 2023	9.500	9.500	8.800	8.880	207,140	-0.62(-6.53%)
Nov 15, 2023	9.500	9.660	9.350	9.500	122,214	+0.17(+1.82%)
Nov 14, 2023	9.350	9.435	9.200	9.330	136,737	+0.11(+1.19%)
Nov 13, 2023	9.520	9.520	9.190	9.220	49,879	-0.38(-3.96%)
Nov 10, 2023	9.510	9.670	9.340	9.600	51,174	-0.05(-0.52%)
Nov 09, 2023	9.830	10.06	9.590	9.650	43,401	-0.25(-2.53%)
Nov 08, 2023	9.370	9.900	9.370	9.900	104,108	+0.25(+2.59%)
Nov 07, 2023	9.800	9.800	9.400	9.650	141,364	-0.20(-2.03%)
Nov 06, 2023	10.20	10.20	9.800	9.850	120,620	-0.27(-2.67%)
Nov 03, 2023	9.900	10.25	9.900	10.12	154,891	+0.33(+3.37%)
Nov 02, 2023	9.500	10.20	9.500	9.790	106,877	+0.35(+3.71%)
Nov 01, 2023	9.600	9.600	9.160	9.440	115,343	-0.28(-2.88%)
Oct 31, 2023	10.30	10.30	9.540	9.720	1,688,472	-0.67(-6.45%)
Oct 30, 2023	11.37	11.37	10.17	10.39	142,447	-0.75(-6.73%)
Oct 27, 2023	10.82	11.50	10.75	11.14	163,448	+0.77(+7.43%)
Oct 26, 2023	10.20	10.45	10.14	10.37	168,150	+0.32(+3.18%)
Oct 25, 2023	9.940	10.50	9.870	10.05	155,788	+0.07(+0.70%)
Oct 24, 2023	10.00	10.30	9.970	9.980	71,489	-0.12(-1.19%)
Oct 23, 2023	10.06	10.24	9.930	10.10	108,660	-0.23(-2.23%)
Oct 20, 2023	10.45	10.45	9.990	10.33	107,227	-0.20(-1.90%)
Oct 19, 2023	10.77	11.03	10.35	10.53	91,546	-0.06(-0.57%)
Oct 18, 2023	11.00	11.22	10.36	10.59	150,753	-0.11(-1.03%)
Oct 17, 2023	10.44	10.85	10.37	10.70	121,453	+0.48(+4.70%)
Oct 16, 2023	9.810	10.30	9.810	10.22	148,229	+0.15(+1.49%)
Oct 13, 2023	10.43	10.90	10.07	10.07	67,386	-0.52(-4.91%)
Oct 12, 2023	10.70	11.14	10.50	10.59	209,270	+0.30(+2.92%)
Oct 11, 2023	9.450	10.64	9.450	10.29	281,484	+1.11(+12.09%)
Oct 10, 2023	9.600	9.800	8.800	9.180	188,334	-0.22(-2.34%)
Oct 06, 2023				9.400	0	+0.38(+4.21%)
Oct 05, 2023	9.400	9.400	8.710	9.020	300,539	-0.38(-4.04%)
Oct 04, 2023	10.08	10.08	9.250	9.400	164,174	-0.54(-5.43%)
Oct 03, 2023	10.29	10.35	9.650	9.940	112,799	-0.45(-4.33%)
Oct 02, 2023	11.20	11.20	10.17	10.39	72,299	-0.61(-5.55%)
Sep 29, 2023	10.70	11.05	10.70	11.00	73,522	+0.14(+1.29%)
Sep 28, 2023	10.18	10.97	10.01	10.86	164,018	+0.86(+8.60%)
Sep 27, 2023	10.20	10.50	9.530	10.00	251,830	-0.40(-3.85%)
Sep 26, 2023	10.62	10.75	10.36	10.40	59,652	-0.41(-3.79%)
Sep 25, 2023	10.92	10.99	10.50	10.81	106,195	-0.12(-1.10%)
Sep 22, 2023	11.38	11.38	10.86	10.93	30,500	-0.07(-0.64%)
Sep 21, 2023	11.30	11.31	10.75	11.00	96,107	-0.34(-3.00%)
Sep 20, 2023	11.31	11.59	11.25	11.34	24,866	-0.05(-0.44%)
Sep 19, 2023	11.70	11.75	11.31	11.39	60,566	-0.36(-3.06%)
Sep 18, 2023	11.99	12.20	11.75	11.75	124,453	-0.57(-4.63%)
Sep 15, 2023	12.00	12.50	11.80	12.32	299,182	-0.02(-0.16%)
Sep 14, 2023	12.90	12.90	12.26	12.34	87,122	-0.33(-2.60%)
Sep 13, 2023	11.78	12.95	11.66	12.67	154,550	+0.92(+7.83%)
Sep 12, 2023	11.70	11.99	11.55	11.75	43,884	+0.00(+0.00%)
Sep 11, 2023	11.96	12.09	11.55	11.75	94,968	+0.19(+1.64%)
Sep 08, 2023	11.70	11.99	11.56	11.56	33,173	-0.39(-3.26%)
Sep 07, 2023	11.76	12.09	11.76	11.95	33,164	+0.11(+0.93%)
Sep 06, 2023	12.10	12.26	11.61	11.84	77,969	-0.45(-3.66%)
Sep 05, 2023	12.01	12.69	12.01	12.29	123,944	+0.59(+5.04%)
Sep 01, 2023				11.70	0	+0.45(+4.00%)
Aug 31, 2023	11.19	11.30	11.11	11.25	20,475	+0.05(+0.45%)
Aug 30, 2023	11.15	11.30	11.01	11.20	91,063	-0.30(-2.61%)
Aug 29, 2023	11.03	11.59	10.75	11.50	132,390	+0.88(+8.29%)
Aug 28, 2023	10.79	10.89	10.40	10.62	115,218	-0.27(-2.48%)
Aug 25, 2023	11.35	11.36	10.86	10.89	55,422	-0.31(-2.77%)
Aug 24, 2023	11.48	11.75	11.15	11.20	57,553	-0.48(-4.11%)
Aug 23, 2023	11.47	11.75	11.28	11.68	134,382	+0.28(+2.46%)
Aug 22, 2023	11.95	11.95	11.14	11.40	152,129	-0.60(-5.00%)
Aug 21, 2023	11.66	12.25	11.66	12.00	157,918	+0.01(+0.08%)
Aug 18, 2023	12.01	12.16	11.68	11.99	164,291	-0.01(-0.08%)
Aug 17, 2023	12.20	12.30	11.97	12.00	268,290	-0.02(-0.17%)
Aug 16, 2023	12.20	12.20	11.85	12.02	179,667	+0.68(+6.00%)
Aug 15, 2023	11.09	11.74	11.08	11.34	242,563	+0.22(+1.98%)
Aug 14, 2023	11.74	11.74	11.12	11.12	257,901	-0.89(-7.41%)
Aug 11, 2023	12.60	12.66	12.00	12.01	146,441	-0.55(-4.38%)
Aug 10, 2023	12.29	12.91	12.20	12.56	126,338	+0.46(+3.80%)
Aug 09, 2023	12.42	12.75	12.10	12.10	150,460	-0.16(-1.31%)
Aug 08, 2023	12.99	13.15	12.05	12.26	381,525	-1.08(-8.10%)
Aug 04, 2023				13.34	0	+0.14(+1.06%)
Aug 03, 2023	13.52	13.82	13.20	13.20	167,829	-0.21(-1.57%)
Aug 02, 2023	14.20	14.51	13.39	13.41	326,948	-1.59(-10.60%)
Aug 01, 2023	15.14	15.34	14.81	15.00	511,977	+0.70(+4.90%)
Jul 31, 2023	13.81	14.63	13.52	14.30	227,834	-1.10(-7.14%)
Jul 28, 2023	14.00	15.96	13.99	15.40	145,623	+1.64(+11.92%)
Jul 27, 2023	13.70	13.95	13.42	13.76	130,020	+0.02(+0.15%)
Jul 26, 2023	13.40	13.93	13.27	13.74	91,279	+0.42(+3.15%)
Jul 25, 2023	13.00	13.95	12.79	13.32	126,062	+0.57(+4.47%)
Jul 24, 2023	12.80	12.99	12.50	12.75	186,059	-0.78(-5.76%)
Jul 21, 2023	13.97	13.97	13.39	13.53	116,369	-0.47(-3.36%)
Jul 20, 2023	14.40	14.40	13.80	14.00	96,348	-0.42(-2.91%)
Jul 19, 2023	14.25	14.65	14.25	14.42	70,052	-0.08(-0.55%)
Jul 18, 2023	14.78	14.78	14.05	14.50	196,030	-0.65(-4.29%)
Jul 17, 2023	15.28	15.46	15.08	15.15	72,970	-0.55(-3.50%)
Jul 14, 2023	15.67	15.87	15.45	15.70	57,532	-0.04(-0.25%)
Jul 13, 2023	15.30	15.86	15.30	15.74	78,111	+0.44(+2.88%)
Jul 12, 2023	15.29	15.51	15.28	15.30	71,825	-0.32(-2.05%)
Jul 11, 2023	15.37	15.85	15.22	15.62	89,701	-0.05(-0.32%)
Jul 10, 2023	14.81	16.27	14.80	15.67	228,863	+1.25(+8.67%)
Jul 07, 2023	14.89	14.99	14.05	14.42	201,584	-1.04(-6.73%)
Jul 06, 2023	15.58	15.79	15.32	15.46	32,162	-0.44(-2.77%)
Jul 05, 2023	16.13	16.35	15.75	15.90	119,818	-0.08(-0.50%)
Jul 04, 2023	15.60	16.08	15.60	15.98	85,115	+0.93(+6.18%)
Jun 30, 2023				15.05	0	-0.16(-1.05%)
Jun 29, 2023	15.44	15.55	15.15	15.21	33,665	-0.26(-1.68%)
Jun 28, 2023	15.95	15.95	15.36	15.47	69,500	-0.77(-4.74%)
Jun 27, 2023	16.43	16.59	15.88	16.24	45,754	-0.25(-1.52%)
Jun 26, 2023	16.26	16.77	16.01	16.49	92,529	+0.64(+4.04%)
Jun 23, 2023	16.40	16.45	15.50	15.85	135,395	-0.60(-3.65%)
Jun 22, 2023	16.55	16.81	16.25	16.45	58,126	-0.10(-0.60%)
Jun 21, 2023	16.60	17.07	15.96	16.55	111,770	-0.20(-1.19%)
Jun 20, 2023	17.25	17.25	16.67	16.75	64,210	-0.30(-1.76%)
Jun 19, 2023	17.36	17.36	16.91	17.05	91,846	-0.48(-2.74%)
Jun 16, 2023	17.25	17.74	16.81	17.53	1,639,872	+0.78(+4.66%)
Jun 15, 2023	16.45	17.15	16.45	16.75	146,678	+0.29(+1.76%)
Jun 14, 2023	17.02	17.05	16.30	16.46	82,536	-0.49(-2.89%)
Jun 13, 2023	16.81	17.15	16.48	16.95	157,962	+0.65(+3.99%)
Jun 12, 2023	16.01	16.67	15.80	16.30	272,646	+0.89(+5.78%)
Jun 09, 2023	15.20	15.66	15.01	15.41	97,523	+0.51(+3.42%)
Jun 08, 2023	15.28	15.28	14.83	14.90	55,994	-0.40(-2.61%)
Jun 07, 2023	15.37	15.40	15.03	15.30	17,588	-0.12(-0.78%)
Jun 06, 2023	15.28	15.60	15.23	15.42	37,004	+0.16(+1.05%)
Jun 05, 2023	15.09	15.89	14.15	15.26	111,128	-0.69(-4.33%)
Jun 02, 2023	16.00	16.14	15.50	15.95	69,443	+0.13(+0.82%)

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.

(TSV: PMET )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

(TSV: PMET )

Historical Prices

Sections

Services

The Ridgway Record