Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	35.27	35.27	34.77	34.80	12,878	-0.84(-2.36%)
Apr 29, 2024	35.60	35.64	35.58	35.64	4,398	+0.24(+0.68%)
Apr 26, 2024	35.39	35.47	35.37	35.40	8,048	+0.12(+0.34%)
Apr 25, 2024	34.94	35.28	34.94	35.28	2,164	-0.09(-0.25%)
Apr 24, 2024	35.45	35.45	35.16	35.37	19,233	+0.03(+0.08%)
Apr 23, 2024	34.89	35.44	34.89	35.34	17,277	+0.46(+1.32%)
Apr 22, 2024	34.83	35.08	34.68	34.88	20,887	+0.26(+0.75%)
Apr 19, 2024	34.62	34.72	34.42	34.62	29,061	+0.20(+0.58%)
Apr 18, 2024	34.65	34.72	34.34	34.42	59,950	-0.09(-0.26%)
Apr 17, 2024	34.89	34.91	34.51	34.51	188,596	-0.30(-0.86%)
Apr 16, 2024	34.64	34.88	34.64	34.81	4,577	-0.12(-0.34%)
Apr 15, 2024	35.56	35.60	34.85	34.93	20,531	-0.27(-0.78%)
Apr 12, 2024	35.49	35.49	35.17	35.20	8,722	-0.66(-1.83%)
Apr 11, 2024	35.78	35.88	35.61	35.86	36,142	+0.09(+0.25%)
Apr 10, 2024	36.43	36.43	35.61	35.77	5,984	-0.66(-1.81%)
Apr 09, 2024	36.27	36.47	36.22	36.43	23,862	+0.06(+0.16%)
Apr 08, 2024	36.40	36.52	36.37	36.37	17,244	+0.03(+0.08%)
Apr 05, 2024	36.16	36.47	36.16	36.34	8,577	+0.12(+0.33%)
Apr 04, 2024	36.85	36.86	36.22	36.22	8,058	-0.40(-1.09%)
Apr 03, 2024	36.41	36.62	36.41	36.62	35,507	+0.29(+0.79%)
Apr 02, 2024	36.28	36.33	36.12	36.33	700	-0.53(-1.43%)
Apr 01, 2024	36.98	36.98	36.83	36.86	11,264	-0.11(-0.31%)
Mar 28, 2024	36.76	37.03	36.76	36.97	8,928	+0.26(+0.71%)
Mar 27, 2024	36.46	36.71	36.45	36.71	11,193	+0.66(+1.84%)
Mar 26, 2024	36.28	36.29	36.05	36.05	6,856	-0.12(-0.33%)
Mar 25, 2024	36.43	36.43	36.17	36.17	2,306	+0.02(+0.04%)
Mar 22, 2024	36.29	36.29	36.15	36.15	1,659	-0.27(-0.74%)
Mar 21, 2024	36.39	36.47	36.24	36.42	12,845	+0.46(+1.27%)
Mar 20, 2024	35.49	35.96	35.49	35.96	9,858	+0.32(+0.89%)
Mar 19, 2024	35.44	35.65	35.35	35.65	11,370	+0.30(+0.85%)
Mar 18, 2024	35.47	35.48	35.35	35.35	3,354	-0.05(-0.14%)
Mar 15, 2024	35.46	35.46	35.33	35.40	5,922	+0.09(+0.25%)
Mar 14, 2024	35.32	35.32	35.16	35.31	7,216	-0.41(-1.13%)
Mar 13, 2024	35.80	35.86	35.72	35.72	55,304	+0.25(+0.70%)
Mar 12, 2024	35.52	35.58	35.35	35.47	3,322	+0.04(+0.11%)
Mar 11, 2024	35.28	35.43	35.23	35.43	5,650	-0.05(-0.13%)
Mar 08, 2024	35.85	35.85	35.48	35.48	12,069	-0.07(-0.19%)
Mar 07, 2024	35.48	35.62	35.48	35.55	4,472	+0.48(+1.36%)
Mar 06, 2024	35.19	35.19	35.04	35.07	4,064	+0.02(+0.06%)
Mar 05, 2024	35.34	35.34	35.05	35.05	2,608	-0.26(-0.75%)
Mar 04, 2024	35.88	35.88	35.31	35.31	5,822	-0.19(-0.55%)
Mar 01, 2024	35.35	35.51	35.14	35.51	3,148	+0.26(+0.74%)
Feb 29, 2024	35.21	35.25	35.06	35.25	7,775	+0.20(+0.56%)
Feb 28, 2024	35.19	35.27	35.04	35.05	21,486	-0.28(-0.78%)
Feb 27, 2024	35.25	35.33	35.22	35.33	3,615	+0.29(+0.84%)
Feb 26, 2024	34.73	35.03	34.73	35.03	2,240	+0.18(+0.51%)
Feb 23, 2024	34.55	34.86	34.55	34.86	3,934	+0.32(+0.91%)
Feb 22, 2024	34.39	34.57	34.25	34.54	12,937	+0.23(+0.67%)
Feb 21, 2024	34.19	34.33	34.09	34.31	13,753	+0.08(+0.23%)
Feb 20, 2024	34.29	34.29	34.18	34.23	6,010	-0.34(-0.98%)
Feb 16, 2024	34.71	34.87	34.57	34.57	12,430	-0.28(-0.80%)
Feb 15, 2024	34.65	34.90	34.64	34.85	6,682	+0.43(+1.25%)
Feb 14, 2024	34.07	34.42	34.07	34.42	4,452	+0.49(+1.44%)
Feb 13, 2024	34.39	34.39	33.75	33.93	20,058	-1.04(-2.97%)
Feb 12, 2024	34.48	35.04	34.48	34.97	25,489	+0.65(+1.90%)
Feb 09, 2024	34.09	34.35	34.01	34.32	42,488	+0.27(+0.80%)
Feb 08, 2024	33.92	34.05	33.84	34.05	51,728	+0.35(+1.04%)
Feb 07, 2024	33.70	33.77	33.50	33.70	34,036	+0.08(+0.24%)
Feb 06, 2024	33.75	33.75	33.52	33.62	25,178	+0.14(+0.42%)
Feb 05, 2024	33.51	33.60	33.32	33.48	10,721	-0.44(-1.29%)
Feb 02, 2024	33.76	34.06	33.74	33.92	7,106	-0.11(-0.34%)
Feb 01, 2024	34.00	34.07	33.60	34.03	13,404	+0.40(+1.20%)
Jan 31, 2024	34.07	34.17	33.63	33.63	9,810	-0.67(-1.96%)
Jan 30, 2024	34.00	34.31	34.00	34.30	8,995	+0.05(+0.15%)
Jan 29, 2024	34.25	34.25	33.85	34.25	2,274	+0.17(+0.51%)
Jan 26, 2024	34.08	34.10	33.99	34.08	4,507	+0.04(+0.13%)
Jan 25, 2024	34.05	34.05	33.79	34.04	31,883	+0.35(+1.03%)
Jan 24, 2024	34.04	34.06	33.63	33.69	7,829	-0.16(-0.48%)
Jan 23, 2024	34.17	34.17	33.77	33.85	4,397	-0.16(-0.46%)
Jan 22, 2024	33.75	34.01	33.74	34.01	10,435	+0.50(+1.50%)
Jan 19, 2024	33.13	33.50	33.09	33.50	3,927	+0.21(+0.64%)
Jan 18, 2024	33.16	33.31	32.95	33.29	12,098	+0.29(+0.88%)
Jan 17, 2024	32.88	33.01	32.83	33.00	7,430	-0.20(-0.61%)
Jan 16, 2024	33.60	33.60	33.08	33.20	12,835	-0.28(-0.84%)
Jan 12, 2024	33.70	33.70	33.41	33.48	2,273	-0.05(-0.15%)
Jan 11, 2024	33.34	33.53	33.23	33.53	17,445	-0.09(-0.27%)
Jan 10, 2024	33.62	33.65	33.55	33.62	4,078	-0.10(-0.30%)
Jan 09, 2024	33.70	33.83	33.70	33.72	54,329	-0.27(-0.80%)
Jan 08, 2024	33.73	33.99	33.55	33.99	4,943	+0.30(+0.90%)
Jan 05, 2024	33.87	33.87	33.61	33.69	3,875	+0.03(+0.09%)
Jan 04, 2024	33.83	33.84	33.66	33.66	2,339	-0.11(-0.33%)
Jan 03, 2024	34.03	34.06	33.76	33.77	3,517	-0.66(-1.92%)
Jan 02, 2024	34.25	34.65	34.25	34.43	2,932	-0.01(-0.02%)
Dec 29, 2023	34.72	34.72	34.44	34.44	6,809	-0.24(-0.70%)
Dec 28, 2023	34.74	34.85	34.68	34.68	9,410	-0.13(-0.37%)
Dec 27, 2023	34.76	34.86	34.76	34.81	6,041	+0.02(+0.06%)
Dec 26, 2023	34.58	34.83	34.55	34.79	3,879	+0.31(+0.90%)
Dec 22, 2023	34.34	34.60	34.34	34.48	8,254	+0.13(+0.39%)
Dec 21, 2023	34.18	34.35	34.08	34.35	7,049	+0.40(+1.17%)
Dec 20, 2023	34.43	34.67	33.95	33.95	8,012	-0.50(-1.46%)
Dec 19, 2023	34.17	34.45	34.03	34.45	10,117	+0.72(+2.13%)
Dec 18, 2023	34.09	34.09	33.69	33.74	6,406	+0.00(+0.00%)
Dec 15, 2023	33.84	34.00	33.70	33.74	39,383	-0.16(-0.46%)
Dec 14, 2023	33.76	34.01	33.61	33.89	14,776	+1.08(+3.31%)
Dec 13, 2023	32.07	32.81	31.83	32.81	9,959	+0.76(+2.36%)
Dec 12, 2023	32.08	32.10	32.03	32.05	7,002	-0.20(-0.62%)
Dec 11, 2023	32.18	32.28	32.08	32.25	4,343	+0.11(+0.34%)
Dec 08, 2023	32.11	32.26	32.01	32.14	17,026	+0.17(+0.53%)
Dec 07, 2023	31.71	31.97	31.71	31.97	14,378	+0.24(+0.77%)
Dec 06, 2023	31.98	32.25	31.72	31.73	41,348	-0.03(-0.08%)
Dec 05, 2023	31.90	31.96	31.75	31.75	2,799	-0.52(-1.62%)
Dec 04, 2023	32.23	32.30	31.96	32.27	9,470	+0.18(+0.55%)
Dec 01, 2023	32.02	32.10	32.00	32.10	33,744	+0.85(+2.74%)
Nov 30, 2023	31.04	31.27	31.04	31.24	3,389	+0.16(+0.51%)
Nov 29, 2023	31.18	31.24	31.08	31.08	941	+0.18(+0.58%)
Nov 28, 2023	30.92	31.13	30.86	30.90	34,121	-0.10(-0.32%)
Nov 27, 2023	31.20	31.20	30.89	31.00	6,895	-0.08(-0.27%)
Nov 24, 2023	31.00	31.09	31.00	31.09	734	+0.17(+0.54%)
Nov 22, 2023	30.98	30.98	30.92	30.92	3,903	+0.06(+0.18%)
Nov 21, 2023	30.94	30.94	30.83	30.86	2,196	-0.18(-0.58%)
Nov 20, 2023	31.00	31.04	30.78	31.04	87,064	+0.16(+0.52%)
Nov 17, 2023	30.66	30.88	30.66	30.88	4,538	+0.48(+1.56%)
Nov 16, 2023	30.83	30.83	30.35	30.41	2,296	-0.58(-1.86%)
Nov 15, 2023	30.91	31.36	30.91	30.98	7,400	+0.20(+0.65%)
Nov 14, 2023	30.46	30.83	30.46	30.79	4,415	+1.35(+4.57%)
Nov 13, 2023	29.35	29.57	29.34	29.44	4,147	-0.05(-0.17%)
Nov 10, 2023	29.24	29.53	29.14	29.49	4,589	+0.41(+1.43%)
Nov 09, 2023	29.48	29.48	29.07	29.07	2,004	-0.30(-1.02%)
Nov 08, 2023	29.56	29.71	29.34	29.38	56,471	-0.26(-0.89%)
Nov 07, 2023	29.61	29.72	29.56	29.64	2,330	-0.27(-0.90%)
Nov 06, 2023	30.25	30.25	29.85	29.91	4,069	-0.43(-1.41%)
Nov 03, 2023	30.27	30.49	30.26	30.33	5,332	+0.61(+2.04%)
Nov 02, 2023	29.51	29.73	29.43	29.73	7,663	+0.64(+2.19%)
Nov 01, 2023	28.74	29.09	28.59	29.09	70,565	+0.19(+0.66%)
Oct 31, 2023	28.74	28.93	28.73	28.90	2,810	+0.23(+0.80%)
Oct 30, 2023	28.80	28.89	28.48	28.67	5,793	+0.14(+0.49%)
Oct 27, 2023	28.86	28.86	28.53	28.53	2,946	-0.23(-0.80%)
Oct 26, 2023	28.75	28.95	28.61	28.76	15,992	-0.04(-0.15%)
Oct 25, 2023	28.80	28.92	28.74	28.80	5,857	-0.28(-0.97%)
Oct 24, 2023	29.17	29.30	28.99	29.09	2,778	+0.14(+0.48%)
Oct 23, 2023	29.11	29.27	28.95	28.95	3,916	-0.37(-1.27%)
Oct 20, 2023	29.61	29.65	29.31	29.32	7,042	-0.17(-0.57%)
Oct 19, 2023	29.80	29.93	29.43	29.49	65,043	-0.42(-1.40%)
Oct 18, 2023	30.16	30.16	29.91	29.91	17,530	-0.50(-1.63%)
Oct 17, 2023	30.01	30.42	30.01	30.40	1,433	+0.28(+0.92%)
Oct 16, 2023	29.76	30.13	29.76	30.13	8,318	+0.44(+1.47%)
Oct 13, 2023	29.91	30.05	29.68	29.69	4,221	-0.08(-0.25%)
Oct 12, 2023	29.96	29.96	29.64	29.77	1,609	-0.52(-1.71%)
Oct 11, 2023	30.51	30.55	30.17	30.29	7,454	-0.02(-0.07%)
Oct 10, 2023	30.13	30.54	30.13	30.31	7,972	+0.26(+0.85%)
Oct 09, 2023	29.78	30.08	29.67	30.05	20,427	+0.35(+1.17%)
Oct 06, 2023	29.45	29.86	29.40	29.70	4,336	+0.24(+0.82%)
Oct 05, 2023	29.38	29.51	29.31	29.46	3,177	-0.10(-0.35%)
Oct 04, 2023	29.35	29.64	29.35	29.57	4,423	-0.07(-0.25%)
Oct 03, 2023	29.85	29.85	29.58	29.64	1,671	-0.46(-1.53%)
Oct 02, 2023	30.50	30.50	30.01	30.10	7,902	-0.48(-1.56%)
Sep 29, 2023	30.83	30.89	30.53	30.57	8,401	-0.20(-0.63%)
Sep 28, 2023	30.38	30.82	30.38	30.77	3,746	+0.46(+1.52%)
Sep 27, 2023	29.91	30.46	29.91	30.31	13,160	+0.41(+1.37%)
Sep 26, 2023	30.22	30.22	29.90	29.90	2,439	-0.35(-1.16%)
Sep 25, 2023	30.01	30.27	30.21	30.25	3,687	+0.29(+0.97%)
Sep 22, 2023	30.14	30.21	29.96	29.96	2,659	-0.10(-0.34%)
Sep 21, 2023	30.14	30.24	30.06	30.06	2,896	-0.30(-0.97%)
Sep 20, 2023	30.64	30.82	30.36	30.36	3,870	-0.18(-0.59%)
Sep 19, 2023	30.64	30.68	30.50	30.54	5,321	-0.04(-0.13%)
Sep 18, 2023	30.67	30.76	30.54	30.58	23,970	+0.00(+0.00%)
Sep 15, 2023	30.88	30.88	30.55	30.58	6,841	-0.35(-1.12%)
Sep 14, 2023	30.50	30.93	30.50	30.93	5,369	+0.62(+2.04%)
Sep 13, 2023	30.30	30.42	30.25	30.31	5,233	-0.15(-0.48%)
Sep 12, 2023	30.40	30.54	30.40	30.45	1,218	+0.10(+0.31%)
Sep 11, 2023	30.67	30.67	30.36	30.36	6,288	-0.16(-0.52%)
Sep 08, 2023	30.43	30.60	30.42	30.52	8,883	+0.05(+0.15%)
Sep 07, 2023	30.74	30.74	30.37	30.47	17,862	-0.24(-0.80%)
Sep 06, 2023	30.95	31.01	30.64	30.72	6,197	-0.22(-0.71%)
Sep 05, 2023	31.51	31.51	30.93	30.94	5,277	-0.60(-1.90%)
Sep 01, 2023	31.32	31.54	31.32	31.54	867	+0.42(+1.35%)
Aug 31, 2023	31.15	31.22	31.12	31.12	1,663	+0.08(+0.26%)
Aug 30, 2023	30.96	31.08	30.96	31.04	4,940	+0.14(+0.45%)
Aug 29, 2023	30.58	30.90	30.58	30.90	1,506	+0.36(+1.17%)
Aug 28, 2023	30.38	30.69	30.38	30.54	4,012	+0.23(+0.75%)
Aug 25, 2023	30.31	30.40	30.08	30.31	23,207	+0.06(+0.19%)
Aug 24, 2023	30.55	30.59	30.25	30.25	2,605	-0.32(-1.06%)
Aug 23, 2023	30.47	30.58	30.32	30.58	4,029	+0.12(+0.40%)
Aug 22, 2023	30.66	30.66	30.46	30.46	1,871	-0.30(-0.97%)
Aug 21, 2023	30.86	30.86	30.63	30.75	1,742	-0.09(-0.31%)
Aug 18, 2023	30.64	30.86	30.63	30.85	4,454	+0.19(+0.62%)
Aug 17, 2023	30.98	31.03	30.63	30.66	7,240	-0.11(-0.35%)
Aug 16, 2023	31.09	31.17	30.77	30.77	4,790	-0.26(-0.85%)
Aug 15, 2023	31.20	31.20	31.03	31.03	1,411	-0.33(-1.07%)
Aug 14, 2023	31.28	31.37	31.15	31.37	3,205	-0.04(-0.13%)
Aug 11, 2023	31.38	31.51	31.38	31.41	2,380	+0.00(+0.01%)
Aug 10, 2023	31.71	31.87	31.36	31.40	4,512	-0.22(-0.70%)
Aug 09, 2023	31.70	31.74	31.56	31.62	4,583	+0.05(+0.16%)
Aug 08, 2023	31.41	31.57	31.23	31.57	2,785	-0.18(-0.57%)
Aug 07, 2023	31.72	31.75	31.72	31.75	444	+0.22(+0.69%)
Aug 04, 2023	31.72	31.74	31.53	31.53	4,386	+0.03(+0.08%)
Aug 03, 2023	31.50	31.51	31.49	31.51	465	+0.04(+0.14%)
Aug 02, 2023	31.53	31.56	31.46	31.46	496	-0.40(-1.27%)
Aug 01, 2023	31.66	31.88	31.66	31.87	2,287	+0.02(+0.06%)
Jul 31, 2023	31.85	31.85	31.85	31.85	281	+0.30(+0.95%)
Jul 28, 2023	31.58	31.58	31.55	31.55	506	+0.28(+0.91%)
Jul 27, 2023	31.58	31.67	31.22	31.27	3,403	-0.14(-0.44%)
Jul 26, 2023	31.32	31.46	31.32	31.41	11,269	+0.10(+0.33%)
Jul 25, 2023	31.17	31.42	31.17	31.30	41,472	+0.16(+0.52%)
Jul 24, 2023	31.02	31.18	31.02	31.14	1,159	+0.25(+0.80%)
Jul 21, 2023	30.94	31.03	30.89	30.89	2,696	-0.17(-0.53%)
Jul 20, 2023	31.06	31.08	31.03	31.06	6,864	-0.16(-0.50%)
Jul 19, 2023	31.15	31.22	31.06	31.22	4,650	+0.17(+0.54%)
Jul 18, 2023	30.62	31.10	30.62	31.05	7,444	+0.44(+1.43%)
Jul 17, 2023	30.50	30.67	30.50	30.61	7,543	+0.14(+0.47%)
Jul 14, 2023	30.42	30.51	30.42	30.46	11,827	-0.41(-1.32%)
Jul 13, 2023	30.85	30.96	30.85	30.87	22,254	+0.20(+0.64%)
Jul 12, 2023	30.80	30.91	30.68	30.68	2,329	+0.16(+0.51%)
Jul 11, 2023	30.44	30.52	30.44	30.52	12,936	+0.47(+1.55%)
Jul 10, 2023	30.05	30.05	30.05	30.05	242	+0.33(+1.12%)
Jul 07, 2023	29.74	29.74	29.72	29.72	230	+0.39(+1.33%)
Jul 06, 2023	29.43	29.43	29.23	29.33	765	-0.46(-1.56%)
Jul 05, 2023	29.81	29.84	29.79	29.79	5,568	-0.36(-1.19%)
Jul 03, 2023	30.16	30.16	30.15	30.15	139	+0.18(+0.61%)
Jun 30, 2023	29.78	30.13	29.78	29.97	2,345	+0.12(+0.40%)
Jun 29, 2023	29.81	29.85	29.81	29.85	410	+0.50(+1.71%)
Jun 28, 2023	29.33	29.35	29.33	29.35	772	+0.06(+0.20%)
Jun 27, 2023	28.94	29.34	28.94	29.29	7,447	+0.47(+1.63%)
Jun 26, 2023	28.83	28.92	28.82	28.82	6,051	+0.16(+0.54%)
Jun 23, 2023	28.67	28.67	28.67	28.67	104	-0.24(-0.82%)
Jun 22, 2023	28.89	28.92	28.89	28.90	2,548	-0.20(-0.68%)
Jun 21, 2023	29.16	29.16	29.10	29.10	164	+0.05(+0.16%)
Jun 20, 2023	28.96	29.05	28.92	29.05	13,593	-0.07(-0.25%)
Jun 16, 2023	29.29	29.29	29.06	29.13	1,719	-0.15(-0.52%)
Jun 15, 2023	29.07	29.30	29.07	29.28	3,337	+0.30(+1.04%)
Jun 14, 2023	29.39	29.39	28.93	28.98	7,033	-0.32(-1.10%)
Jun 13, 2023	29.33	30.36	29.25	29.30	71,380	+0.33(+1.13%)
Jun 12, 2023	28.91	28.97	28.83	28.97	1,713	+0.07(+0.23%)
Jun 09, 2023	29.07	29.07	28.90	28.90	959	-0.17(-0.59%)
Jun 08, 2023	29.01	29.11	28.96	29.07	152,458	-0.20(-0.68%)
Jun 07, 2023	29.12	29.30	29.04	29.27	13,425	+0.68(+2.40%)
Jun 06, 2023	28.19	28.59	28.19	28.59	23,937	+0.80(+2.89%)
Jun 05, 2023	27.98	28.38	27.68	27.78	3,284	-0.39(-1.39%)
Jun 02, 2023	27.55	28.19	27.55	28.18	15,355	+1.22(+4.52%)

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: DSMC )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

(NY: DSMC )

Historical Prices

Sections

Services

The Ridgway Record