Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	42.02	42.21	42.02	42.16	25,364	+0.16(+0.37%)
Jul 28, 2022	41.83	42.01	41.83	42.01	29,439	+0.18(+0.43%)
Jul 27, 2022	41.78	41.89	41.75	41.83	93,314	+0.12(+0.28%)
Jul 26, 2022	41.78	41.78	41.69	41.71	5,903	-0.08(-0.19%)
Jul 25, 2022	41.81	41.83	41.76	41.79	38,719	+0.03(+0.07%)
Jul 22, 2022	41.82	41.82	41.75	41.76	5,901	+0.13(+0.32%)
Jul 21, 2022	41.52	41.63	41.51	41.63	8,000	+0.17(+0.41%)
Jul 20, 2022	41.36	41.49	41.36	41.46	16,405	+0.09(+0.21%)
Jul 19, 2022	41.32	41.40	41.32	41.37	17,228	+0.10(+0.25%)
Jul 18, 2022	41.30	41.35	41.26	41.27	58,599	+0.08(+0.19%)
Jul 15, 2022	41.12	41.21	41.12	41.19	8,853	+0.11(+0.26%)
Jul 14, 2022	41.02	41.11	41.02	41.08	17,583	-0.12(-0.28%)
Jul 13, 2022	41.11	41.23	41.11	41.20	13,115	+0.06(+0.15%)
Jul 12, 2022	41.18	41.22	40.96	41.14	36,957	+0.02(+0.05%)
Jul 11, 2022	41.08	41.16	41.08	41.11	12,031	+0.01(+0.03%)
Jul 08, 2022	41.19	41.21	41.10	41.10	387,155	-0.12(-0.30%)
Jul 07, 2022	41.16	41.24	41.12	41.23	12,770	+0.07(+0.17%)
Jul 06, 2022	41.20	41.20	41.11	41.16	47,572	+0.02(+0.05%)
Jul 05, 2022	41.10	41.16	41.06	41.13	9,935	+0.03(+0.07%)
Jul 01, 2022	41.02	41.13	41.00	41.11	11,185	+0.17(+0.42%)
Jun 30, 2022	40.69	40.96	40.66	40.94	34,989	+0.26(+0.64%)
Jun 29, 2022	40.71	40.71	40.65	40.68	13,092	-0.04(-0.10%)
Jun 28, 2022	40.91	40.91	40.71	40.72	11,287	-0.25(-0.61%)
Jun 27, 2022	40.99	40.99	40.92	40.97	28,350	-0.02(-0.05%)
Jun 24, 2022	40.92	41.01	40.92	40.99	8,604	+0.15(+0.36%)
Jun 23, 2022	40.78	40.89	40.78	40.84	14,650	+0.14(+0.34%)
Jun 22, 2022	40.69	40.75	40.67	40.70	10,089	-0.02(-0.05%)
Jun 21, 2022	40.76	40.82	40.72	40.72	15,198	-0.05(-0.11%)
Jun 17, 2022	40.77	40.80	40.70	40.77	8,849	+0.03(+0.08%)
Jun 16, 2022	40.66	40.74	40.66	40.74	62,642	-0.09(-0.23%)
Jun 15, 2022	40.78	40.83	40.75	40.83	11,521	+0.17(+0.41%)
Jun 14, 2022	40.76	40.77	40.66	40.67	17,324	-0.15(-0.36%)
Jun 13, 2022	41.01	41.01	40.80	40.81	6,422	-0.67(-1.61%)
Jun 10, 2022	41.57	41.70	41.32	41.48	103,915	-0.26(-0.62%)
Jun 09, 2022	41.79	41.82	41.74	41.74	38,336	-0.14(-0.34%)
Jun 08, 2022	41.92	41.93	41.88	41.88	14,799	-0.15(-0.35%)
Jun 07, 2022	41.95	42.03	41.92	42.03	102,227	+0.06(+0.15%)
Jun 06, 2022	42.08	42.08	41.94	41.97	42,461	-0.09(-0.22%)
Jun 03, 2022	42.11	42.13	42.03	42.06	51,470	-0.09(-0.21%)
Jun 02, 2022	42.14	42.17	42.14	42.15	5,330	-0.02(-0.05%)
Jun 01, 2022	42.19	42.21	42.13	42.17	8,423	-0.06(-0.15%)
May 31, 2022	42.28	42.28	42.21	42.23	5,100	-0.12(-0.28%)
May 27, 2022	42.22	42.37	42.22	42.35	4,427	+0.15(+0.35%)
May 26, 2022	42.10	42.23	42.10	42.21	48,046	+0.25(+0.60%)
May 25, 2022	41.89	41.96	41.88	41.96	13,054	+0.26(+0.62%)
May 24, 2022	41.66	41.70	41.63	41.70	13,982	+0.10(+0.24%)
May 23, 2022	41.59	41.67	41.59	41.60	19,672	-0.04(-0.11%)
May 20, 2022	41.63	41.68	41.57	41.64	14,647	+0.03(+0.08%)
May 19, 2022	41.58	41.65	41.58	41.61	3,581	+0.02(+0.04%)
May 18, 2022	41.64	41.65	41.56	41.59	142,320	-0.17(-0.41%)
May 17, 2022	41.88	41.89	41.74	41.76	8,688	-0.06(-0.14%)
May 16, 2022	41.89	41.89	41.82	41.82	1,503	+0.01(+0.02%)
May 13, 2022	41.84	41.93	41.79	41.81	8,721	-0.09(-0.23%)
May 12, 2022	41.80	41.95	41.79	41.91	10,536	+0.01(+0.03%)
May 11, 2022	41.93	41.99	41.81	41.89	14,984	-0.03(-0.07%)
May 10, 2022	41.93	42.01	41.90	41.92	3,358	+0.01(+0.01%)
May 09, 2022	41.92	41.96	41.91	41.92	8,810	-0.18(-0.43%)
May 06, 2022	42.14	42.15	42.10	42.10	2,971	-0.13(-0.31%)
May 05, 2022	42.24	42.33	42.23	42.23	7,313	-0.05(-0.13%)
May 04, 2022	42.11	42.29	42.11	42.28	5,605	+0.10(+0.25%)
May 03, 2022	42.15	42.24	42.10	42.18	13,386	-0.05(-0.13%)
May 02, 2022	42.21	42.23	42.17	42.23	34,547	-0.05(-0.11%)
Apr 29, 2022	42.35	42.35	42.26	42.28	13,240	-0.17(-0.41%)
Apr 28, 2022	42.38	42.45	42.38	42.45	5,325	+0.06(+0.14%)
Apr 27, 2022	42.47	42.51	42.39	42.39	5,812	-0.01(-0.02%)
Apr 26, 2022	42.47	42.47	42.38	42.40	10,336	+0.08(+0.18%)
Apr 25, 2022	42.36	42.47	42.32	42.33	34,624	-0.06(-0.15%)
Apr 22, 2022	42.50	42.50	42.36	42.39	10,230	-0.10(-0.23%)
Apr 21, 2022	42.59	42.59	42.45	42.49	4,444	-0.08(-0.19%)
Apr 20, 2022	42.54	42.62	42.48	42.57	36,713	+0.03(+0.07%)
Apr 19, 2022	42.60	42.60	42.50	42.54	23,494	-0.08(-0.20%)
Apr 18, 2022	42.67	42.70	42.62	42.62	5,934	-0.04(-0.09%)
Apr 14, 2022	42.67	42.70	42.66	42.66	14,124	+0.01(+0.02%)
Apr 13, 2022	42.65	42.71	42.64	42.66	3,866	+0.14(+0.33%)
Apr 12, 2022	42.50	42.56	42.50	42.52	4,870	+0.07(+0.16%)
Apr 11, 2022	42.48	42.49	42.41	42.45	19,322	-0.14(-0.33%)
Apr 08, 2022	42.63	42.66	42.55	42.59	76,540	-0.07(-0.16%)
Apr 07, 2022	42.73	42.74	42.61	42.66	7,877	-0.10(-0.24%)
Apr 06, 2022	42.66	42.77	42.66	42.76	16,692	-0.09(-0.20%)
Apr 05, 2022	42.87	42.90	42.81	42.84	9,115	-0.11(-0.26%)
Apr 04, 2022	42.62	42.98	42.62	42.95	38,744	+0.43(+1.01%)
Apr 01, 2022	42.48	42.54	42.47	42.53	18,720	+0.06(+0.15%)
Mar 31, 2022	42.47	42.57	42.46	42.46	27,434	-0.01(-0.03%)
Mar 30, 2022	42.50	42.53	42.46	42.47	6,877	+0.01(+0.03%)
Mar 29, 2022	42.40	42.48	42.37	42.46	17,254	+0.18(+0.43%)
Mar 28, 2022	42.26	42.28	42.24	42.28	6,113	-0.02(-0.04%)
Mar 25, 2022	42.36	42.36	42.27	42.30	3,131	-0.42(-0.99%)
Mar 24, 2022	42.66	42.75	42.65	42.72	7,814	+0.02(+0.04%)
Mar 23, 2022	42.71	42.73	42.67	42.70	14,600	-0.01(-0.03%)
Mar 22, 2022	42.70	42.74	42.67	42.72	9,453	-0.07(-0.17%)
Mar 21, 2022	42.89	42.89	42.77	42.79	10,769	-0.16(-0.36%)
Mar 18, 2022	42.84	42.97	42.84	42.95	40,092	+0.08(+0.19%)
Mar 17, 2022	42.80	42.88	42.79	42.87	9,193	+0.08(+0.19%)
Mar 16, 2022	42.70	42.79	42.70	42.79	7,993	+0.21(+0.50%)
Mar 15, 2022	42.50	42.62	42.50	42.57	4,057	-0.01(-0.03%)
Mar 14, 2022	42.70	42.73	42.58	42.58	6,365	-0.19(-0.45%)
Mar 11, 2022	42.85	42.86	42.75	42.78	11,485	-0.15(-0.35%)
Mar 10, 2022	42.90	42.94	42.86	42.93	16,236	-0.09(-0.21%)
Mar 09, 2022	42.96	43.03	42.95	43.02	12,517	+0.08(+0.19%)
Mar 08, 2022	43.01	43.01	42.92	42.94	51,787	-0.08(-0.18%)
Mar 07, 2022	43.08	43.08	43.00	43.01	18,755	-0.10(-0.23%)
Mar 04, 2022	43.15	43.15	43.11	43.11	1,938	-0.15(-0.36%)
Mar 03, 2022	43.31	43.33	43.25	43.27	2,626	-0.11(-0.26%)
Mar 02, 2022	43.41	43.41	43.35	43.38	6,453	+0.15(+0.34%)
Mar 01, 2022	43.33	43.33	43.23	43.23	7,534	-0.10(-0.24%)
Feb 28, 2022	43.28	43.35	43.25	43.34	19,768	-0.07(-0.15%)
Feb 25, 2022	43.35	43.41	43.33	43.40	8,722	+0.21(+0.49%)
Feb 24, 2022	43.10	43.21	43.09	43.19	17,745	-0.02(-0.05%)
Feb 23, 2022	43.31	43.31	43.18	43.21	10,367	-0.05(-0.12%)
Feb 22, 2022	43.26	43.29	43.24	43.27	36,588	-0.03(-0.06%)
Feb 18, 2022				43.29	0	+0.01(+0.02%)
Feb 17, 2022	43.32	43.33	43.26	43.28	47,399	-0.04(-0.10%)
Feb 16, 2022	43.29	43.34	43.27	43.33	65,233	+0.07(+0.15%)
Feb 15, 2022	43.26	43.29	43.23	43.26	8,099	+0.05(+0.12%)
Feb 14, 2022	43.21	43.26	43.20	43.21	5,315	-0.07(-0.17%)
Feb 11, 2022	43.34	43.37	43.28	43.28	15,931	-0.20(-0.45%)
Feb 10, 2022	43.52	43.77	43.48	43.48	124,290	-0.07(-0.17%)
Feb 09, 2022	43.59	43.61	43.55	43.55	31,021	-0.05(-0.11%)
Feb 08, 2022	43.52	43.61	43.52	43.60	63,370	+0.07(+0.17%)
Feb 07, 2022	43.57	43.59	43.50	43.53	94,004	-0.12(-0.29%)
Feb 04, 2022	43.59	43.68	43.59	43.65	21,093	-0.06(-0.14%)
Feb 03, 2022	43.72	43.77	43.71	43.71	162,190	-0.05(-0.12%)
Feb 02, 2022	43.78	44.02	43.76	43.76	30,075	-0.00(-0.01%)
Feb 01, 2022	43.71	43.79	43.71	43.77	15,011	+0.10(+0.24%)
Jan 31, 2022	43.66	43.69	43.66	43.66	25,490	+0.01(+0.01%)
Jan 28, 2022	43.58	43.66	43.58	43.66	14,045	+0.00(+0.01%)
Jan 27, 2022	43.79	43.79	43.66	43.66	14,649	-0.16(-0.38%)
Jan 26, 2022	43.89	43.90	43.81	43.82	45,388	+0.02(+0.05%)
Jan 25, 2022	43.77	43.84	43.77	43.80	13,312	-0.02(-0.04%)
Jan 24, 2022	43.77	43.83	43.73	43.81	33,271	+0.03(+0.06%)
Jan 21, 2022	43.81	43.88	43.54	43.79	34,550	-0.03(-0.07%)
Jan 20, 2022	43.84	44.25	43.78	43.82	80,751	-0.01(-0.03%)
Jan 19, 2022	43.85	43.86	43.81	43.83	2,327	-0.01(-0.01%)
Jan 18, 2022	43.88	44.03	43.84	43.84	27,626	-0.11(-0.24%)
Jan 14, 2022				43.94	0	-0.04(-0.10%)
Jan 13, 2022	44.04	44.04	43.94	43.99	5,699	-0.04(-0.10%)
Jan 12, 2022	44.01	44.04	43.92	44.03	20,433	+0.10(+0.22%)
Jan 11, 2022	43.88	43.97	43.88	43.93	3,608	-0.01(-0.02%)
Jan 10, 2022	43.85	44.08	43.84	43.94	12,315	-0.05(-0.12%)
Jan 07, 2022	43.94	44.02	43.94	43.99	2,454	-0.02(-0.05%)
Jan 06, 2022	44.09	44.09	44.00	44.02	14,629	-0.10(-0.23%)
Jan 05, 2022	44.21	44.21	44.12	44.12	4,989	-0.10(-0.23%)
Jan 04, 2022	44.21	44.22	44.21	44.22	2,527	+0.00(+0.01%)
Jan 03, 2022	44.24	44.24	44.21	44.21	1,080	+0.00(+0.00%)
Dec 31, 2021	44.20	44.23	44.18	44.21	692	-0.02(-0.05%)
Dec 30, 2021	44.27	44.51	44.22	44.24	151,309	+0.01(+0.01%)
Dec 29, 2021	44.23	44.29	44.21	44.23	6,558	+0.04(+0.09%)
Dec 28, 2021	44.25	44.26	44.10	44.19	5,906	+0.02(+0.05%)
Dec 27, 2021	44.20	44.24	44.07	44.17	5,268	-0.01(-0.02%)
Dec 23, 2021	44.23	44.26	44.07	44.18	12,207	+0.02(+0.05%)
Dec 22, 2021	44.16	44.16	44.16	44.16	117	+0.03(+0.08%)
Dec 21, 2021	44.12	44.14	44.08	44.12	663	+0.10(+0.22%)
Dec 20, 2021	43.95	44.08	43.95	44.02	2,252	+0.06(+0.13%)
Dec 17, 2021	43.99	44.00	43.97	43.97	4,461	-0.02(-0.04%)
Dec 16, 2021	43.98	43.99	43.98	43.98	1,294	+0.03(+0.06%)
Dec 15, 2021	43.89	44.00	43.95	43.96	7,536	-0.03(-0.06%)
Dec 14, 2021	43.91	44.06	43.91	43.98	4,094	+0.02(+0.05%)
Dec 13, 2021	43.91	43.97	43.91	43.96	894	-0.04(-0.09%)
Dec 10, 2021	44.07	44.07	43.94	44.00	359	+0.00(+0.01%)
Dec 09, 2021	44.02	44.02	44.00	44.00	611	-0.03(-0.06%)
Dec 08, 2021	44.08	44.10	44.02	44.02	827	-0.00(-0.01%)
Dec 07, 2021	43.98	44.03	43.98	44.03	257	+0.21(+0.48%)
Dec 06, 2021	43.89	43.89	43.55	43.82	24,840	-0.08(-0.18%)
Dec 03, 2021	43.91	43.91	43.86	43.90	2,397	+0.04(+0.10%)
Dec 02, 2021	43.85	43.91	43.84	43.85	779	+0.09(+0.20%)
Dec 01, 2021	43.86	43.88	43.77	43.77	4,500	+0.02(+0.05%)
Nov 30, 2021	43.75	43.75	43.75	43.75	685	-0.03(-0.07%)
Nov 29, 2021	43.81	43.84	43.78	43.78	2,409	+0.10(+0.24%)
Nov 26, 2021	43.67	43.67	43.67	43.67	138	-0.20(-0.45%)
Nov 24, 2021	43.87	43.93	43.87	43.87	3,915	-0.07(-0.16%)
Nov 23, 2021	43.88	43.94	43.88	43.94	2,348	-0.04(-0.10%)
Nov 22, 2021	44.07	44.09	43.98	43.98	3,304	-0.10(-0.22%)
Nov 19, 2021	44.08	44.08	44.08	44.08	1,300	+0.00(+0.01%)
Nov 18, 2021	44.07	44.07	44.07	44.07	524	+0.00(+0.00%)
Nov 17, 2021	44.05	44.10	44.05	44.07	1,142	+0.02(+0.06%)
Nov 16, 2021	44.12	44.13	44.05	44.05	3,324	-0.02(-0.04%)
Nov 15, 2021	44.14	44.14	44.07	44.07	1,831	-0.08(-0.19%)
Nov 12, 2021	44.16	44.16	44.13	44.15	3,120	+0.07(+0.15%)
Nov 11, 2021	44.13	44.14	44.08	44.08	748	-0.08(-0.19%)
Nov 10, 2021	44.19		44.17	44.17	4,518	-0.03(-0.07%)
Nov 09, 2021	44.19	44.20	44.19	44.20	737	-0.01(-0.03%)
Nov 08, 2021	44.24	44.25	44.21	44.21	4,653	+0.01(+0.03%)
Nov 05, 2021	44.19	44.20	44.17	44.20	4,573	+0.04(+0.09%)
Nov 04, 2021	44.16	44.17	44.15	44.16	120,288	+0.01(+0.03%)
Nov 03, 2021	44.10	44.16	44.10	44.14	651	+0.06(+0.14%)

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