Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	15.00	15.00	14.50	14.56	7,050	-0.44(-2.93%)
Aug 29, 2013	15.05	15.70	15.00	15.00	73,394	-0.05(-0.33%)
Aug 28, 2013	15.40	15.48	15.00	15.05	12,500	+0.10(+0.67%)
Aug 27, 2013	14.91	15.50	14.70	14.95	38,200	+0.35(+2.40%)
Aug 26, 2013	14.60	14.60	14.60	14.60	100	+0.25(+1.74%)
Aug 23, 2013	13.86	14.35	13.86	14.35	600	+0.10(+0.70%)
Aug 22, 2013	14.25	14.25	14.25	14.25	182	-0.10(-0.70%)
Aug 20, 2013	14.35	14.35	14.35	14.35	200	-0.27(-1.85%)
Aug 19, 2013	14.63	14.63	14.62	14.62	960	+0.07(+0.48%)
Aug 15, 2013	14.50	14.55	14.55	14.55	900	+0.17(+1.18%)
Aug 12, 2013	14.38	14.38	14.38	14.38	0	+0.03(+0.21%)
Aug 02, 2013	14.34	14.35	14.35	14.35	300	-0.34(-2.29%)
Aug 01, 2013	14.43	14.69	14.36	14.69	1,200	+0.23(+1.56%)
Jul 18, 2013	14.46	14.46	14.46	14.46	1,200	-0.05(-0.35%)
Jul 11, 2013	14.46	14.51	14.51	14.51	4,700	-0.49(-3.27%)
Jul 09, 2013	15.03	15.00	15.00	15.00	700	+0.00(+0.00%)
Jul 08, 2013	15.40	15.40	15.00	15.00	2,230	+0.00(+0.00%)
Jul 01, 2013	15.00	15.00	15.00	15.00	0	+0.80(+5.63%)
Jun 26, 2013	14.20	14.20	14.20	14.20	0	-0.30(-2.07%)
Jun 21, 2013	14.50	14.50	14.50	14.50	0	-1.29(-8.17%)
Jun 14, 2013	15.79	15.79	15.79	15.79	0	+0.71(+4.71%)
Jun 07, 2013	15.08	15.08	15.08	15.08	0	+0.02(+0.13%)
Jun 06, 2013	16.17	16.17	15.06	15.06	1,200	-0.65(-4.15%)
May 31, 2013	15.71	15.71	15.71	15.71	200	+0.69(+4.61%)
May 28, 2013	14.65	15.02	15.02	15.02	5,900	-0.67(-4.25%)
May 23, 2013	15.02	15.69	15.69	15.69	8,600	+0.41(+2.68%)
May 21, 2013	15.02	15.28	15.28	15.28	1,800	-0.18(-1.18%)
May 20, 2013	15.38	15.50	15.02	15.46	903	-0.08(-0.51%)
May 17, 2013	15.70	16.09	15.54	15.54	82,941	-0.46(-2.88%)
May 15, 2013	16.00	16.00	16.00	16.00	100	-0.12(-0.74%)
May 10, 2013	16.12	16.12	16.12	16.12	0	-0.64(-3.83%)
May 09, 2013	16.76	16.76	16.76	16.76	100	+0.01(+0.08%)
May 07, 2013	16.75	16.75	16.75	16.75	200	+0.53(+3.27%)
Apr 30, 2013	16.70	16.22	16.22	16.22	600	-0.09(-0.55%)
Apr 29, 2013	16.11	16.31	16.11	16.31	200	+0.43(+2.71%)
Apr 24, 2013	15.88	15.88	15.88	15.88	0	+0.17(+1.08%)
Apr 23, 2013	15.71	15.71	15.71	15.71	104	+0.13(+0.83%)
Apr 18, 2013	15.58	15.58	15.58	15.58	0	-0.00(-0.03%)
Apr 17, 2013	15.62	15.68	15.49	15.58	2,460	-0.56(-3.45%)
Apr 16, 2013	16.14	16.14	16.14	16.14	106	-0.28(-1.70%)
Apr 12, 2013	16.42	16.42	16.42	16.42	300	+0.01(+0.05%)
Apr 11, 2013	16.41	16.41	16.41	16.41	220	-0.01(-0.05%)
Apr 10, 2013	16.45	16.47	16.39	16.42	2,804	-0.27(-1.62%)
Apr 08, 2013	16.69	16.69	16.69	16.69	500	+0.11(+0.66%)
Apr 05, 2013	16.58	16.58	16.58	16.58	200	+0.08(+0.48%)
Apr 03, 2013	16.69	16.50	16.50	16.50	1,300	-0.56(-3.26%)
Apr 02, 2013	17.06	17.06	17.06	17.06	200	-0.04(-0.26%)
Apr 01, 2013	17.10	17.10	17.10	17.10	2,555	-0.10(-0.58%)
Mar 27, 2013	17.14	17.20	17.20	17.20	1,900	+0.00(+0.00%)
Mar 26, 2013	17.20	17.20	17.20	17.20	754	+0.69(+4.18%)
Mar 22, 2013	16.65	16.51	16.51	16.51	3,900	-1.82(-9.91%)
Mar 19, 2013	18.33	18.33	18.33	18.33	1,600	+1.48(+8.76%)
Mar 11, 2013	16.85	16.85	16.85	16.85	500	+0.05(+0.30%)
Mar 08, 2013	17.35	17.35	16.26	16.80	814	-1.20(-6.67%)
Mar 06, 2013	18.00	18.00	18.00	18.00	300	+1.15(+6.82%)
Mar 05, 2013	16.85	16.85	16.85	16.85	550	+0.26(+1.59%)
Mar 04, 2013	16.37	16.59	16.37	16.59	1,200	-0.34(-2.03%)
Mar 01, 2013	16.61	16.93	16.31	16.93	1,600	-0.03(-0.18%)
Feb 28, 2013	16.56	16.96	16.56	16.96	550	+0.32(+1.92%)
Feb 27, 2013	17.14	17.14	16.54	16.64	619	-0.61(-3.54%)
Feb 22, 2013	17.25	17.25	17.25	17.25	700	+0.12(+0.69%)
Feb 21, 2013	17.59	17.59	17.13	17.13	400	-0.50(-2.82%)
Feb 20, 2013	17.62	17.70	17.33	17.63	6,837	-0.92(-4.96%)
Feb 19, 2013	18.75	18.75	17.52	18.55	2,594	+0.49(+2.71%)
Feb 14, 2013	17.99	18.06	18.06	18.06	2,300	+0.60(+3.45%)
Feb 11, 2013	17.82	17.46	17.46	17.46	3,900	-0.11(-0.64%)
Feb 08, 2013	17.56	17.57	17.56	17.57	2,194	-0.09(-0.51%)
Feb 07, 2013	17.66	17.66	17.66	17.66	100	-0.66(-3.58%)
Feb 06, 2013	18.32	18.32	18.32	18.32	2,100	+0.66(+3.71%)
Feb 01, 2013	17.66	17.66	17.66	17.66	100	+0.11(+0.63%)
Jan 31, 2013	18.22	18.22	17.55	17.55	6,607	-0.69(-3.78%)
Jan 30, 2013	18.24	18.24	18.24	18.24	100	+0.31(+1.73%)
Jan 29, 2013	17.50	17.93	17.50	17.93	2,896	+0.41(+2.34%)
Jan 25, 2013	17.40	17.52	17.52	17.52	600	+0.17(+0.98%)
Jan 23, 2013	17.33	17.35	17.35	17.35	3,800	-0.01(-0.06%)
Jan 22, 2013	17.36	17.36	17.36	17.36	1,200	-0.24(-1.36%)
Jan 15, 2013	17.60	17.60	17.60	17.60	900	+0.10(+0.57%)
Jan 03, 2013	17.50	17.50	17.50	17.50	100	+0.12(+0.69%)
Jan 02, 2013	17.38	17.38	17.38	17.38	100	+0.32(+1.86%)
Dec 31, 2012	17.15	17.15	17.06	17.06	1,300	-0.60(-3.41%)
Dec 27, 2012	17.66	17.66	17.66	17.66	0	+0.41(+2.41%)
Dec 26, 2012	17.88	17.88	16.06	17.25	19,105	-0.13(-0.75%)
Dec 24, 2012	17.16	17.38	17.15	17.38	7,187	+0.25(+1.46%)
Dec 21, 2012	17.15	17.31	17.02	17.13	5,000	-0.35(-2.00%)
Dec 20, 2012	17.47	17.56	17.06	17.48	3,907	-0.40(-2.21%)
Dec 19, 2012	17.88	17.88	17.88	17.88	100	+0.41(+2.32%)
Dec 18, 2012	17.49	17.50	17.45	17.47	2,224	+0.30(+1.75%)
Dec 17, 2012	17.06	17.41	17.06	17.17	1,800	-0.33(-1.89%)
Dec 13, 2012	17.50	17.50	17.50	17.50	200	-0.43(-2.40%)
Dec 12, 2012	17.57	17.93	17.57	17.93	1,600	+0.88(+5.16%)
Dec 11, 2012	17.28	17.58	17.05	17.05	10,562	-0.64(-3.64%)
Dec 10, 2012	17.30	17.69	17.30	17.69	1,200	+0.44(+2.57%)
Dec 07, 2012	17.28	17.43	17.20	17.25	3,429	-0.40(-2.27%)
Dec 06, 2012	16.85	17.65	16.85	17.65	625	-0.25(-1.40%)
Dec 05, 2012	17.66	17.90	17.66	17.90	700	+0.01(+0.06%)
Dec 04, 2012	17.89	17.89	17.89	17.89	100	+0.25(+1.42%)
Nov 30, 2012	17.55	17.64	17.40	17.64	800	+0.27(+1.55%)
Nov 29, 2012	17.37	17.37	17.37	17.37	200	-0.24(-1.36%)
Nov 28, 2012	17.60	17.61	17.60	17.61	1,591	+0.08(+0.46%)
Nov 27, 2012	17.10	17.57	17.10	17.53	1,300	-0.05(-0.28%)
Nov 26, 2012	17.46	17.64	17.33	17.58	2,477	+0.41(+2.39%)
Nov 21, 2012	17.14	17.17	17.17	17.17	2,300	-0.13(-0.75%)
Nov 19, 2012	17.11	17.30	17.30	17.30	200	+0.14(+0.82%)
Nov 16, 2012	17.14	17.16	16.85	17.16	3,817	+0.16(+0.94%)
Nov 15, 2012	17.00	17.23	16.88	17.00	14,626	-0.22(-1.28%)
Nov 14, 2012	17.20	17.22	17.20	17.22	200	+1.02(+6.30%)
Nov 12, 2012	16.20	16.20	16.20	16.20	500	-1.20(-6.90%)
Nov 09, 2012	18.31	18.31	17.03	17.40	696	-0.89(-4.87%)
Nov 08, 2012	18.29	18.29	18.29	18.29	650	+0.37(+2.06%)
Nov 07, 2012	17.92	17.92	17.92	17.92	100	+0.62(+3.58%)
Nov 05, 2012	17.30	17.30	17.30	17.30	9,100	-0.05(-0.29%)
Nov 02, 2012	17.40	17.78	17.35	17.35	1,495	-0.20(-1.13%)
Nov 01, 2012	16.99	17.55	16.99	17.55	400	+0.50(+2.92%)
Oct 31, 2012	17.05	17.05	17.05	17.05	100	-0.32(-1.84%)
Oct 26, 2012	17.37	17.37	17.37	17.37	700	-0.15(-0.86%)
Oct 25, 2012	17.50	17.52	17.50	17.52	376	+0.43(+2.54%)
Oct 24, 2012	17.50	17.50	17.06	17.09	464	-0.41(-2.36%)
Oct 23, 2012	17.50	17.50	17.50	17.50	100	-0.58(-3.21%)
Oct 19, 2012	18.40	18.40	18.08	18.08	5,540	-0.05(-0.28%)
Oct 18, 2012	18.05	18.42	17.98	18.13	800	+0.37(+2.08%)
Oct 16, 2012	17.76	17.76	17.76	17.76	100	-0.29(-1.61%)
Oct 12, 2012	18.05	18.05	18.05	18.05	900	-0.29(-1.58%)
Oct 11, 2012	18.45	18.45	18.34	18.34	642	+0.59(+3.32%)
Oct 10, 2012	17.75	17.75	17.75	17.75	114	-0.15(-0.84%)
Oct 09, 2012	17.80	17.90	17.75	17.90	3,718	+0.17(+0.94%)
Oct 08, 2012	17.44	17.73	17.44	17.73	250	+0.09(+0.53%)
Oct 04, 2012	17.64	17.64	17.64	17.64	0	+0.00(+0.00%)
Oct 03, 2012	17.64	17.64	17.64	17.64	200	-1.11(-5.92%)
Oct 01, 2012	18.75	18.75	18.75	18.75	0	+0.70(+3.88%)
Sep 28, 2012	18.05	18.05	18.05	18.05	4,360	+0.66(+3.80%)
Sep 27, 2012	17.39	17.39	17.39	17.39	185	-0.13(-0.74%)
Sep 26, 2012	17.52	17.52	17.52	17.52	170	-0.48(-2.67%)
Sep 24, 2012	18.00	18.00	18.00	18.00	600	-1.39(-7.19%)
Sep 21, 2012	19.39	19.39	19.39	19.39	275	+1.31(+7.26%)
Sep 19, 2012	18.36	18.08	18.08	18.08	1,100	-0.66(-3.51%)
Sep 17, 2012	20.00	18.74	18.74	18.74	4,100	-1.16(-5.83%)
Sep 14, 2012	18.74	19.97	18.74	19.90	2,002	+1.30(+6.99%)

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: DPU )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

(NY: DPU )

Historical Prices

Sections

Services

The Ridgway Record