Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	45.26	45.26	44.78	44.98	67,361	-0.08(-0.18%)
May 16, 2024	45.16	45.47	45.06	45.06	35,649	-0.10(-0.22%)
May 15, 2024	44.34	45.17	44.33	45.16	41,695	+1.16(+2.64%)
May 14, 2024	43.64	44.00	43.64	44.00	38,518	+0.32(+0.73%)
May 13, 2024	43.67	43.69	43.48	43.68	98,849	+0.23(+0.53%)
May 10, 2024	43.66	43.88	43.33	43.45	49,688	-0.02(-0.05%)
May 09, 2024	43.54	43.71	43.28	43.47	29,310	+0.18(+0.42%)
May 08, 2024	43.32	43.60	43.25	43.29	63,380	-0.45(-1.03%)
May 07, 2024	43.78	44.06	43.62	43.74	77,372	+0.05(+0.11%)
May 06, 2024	43.24	43.76	43.24	43.69	51,051	+0.67(+1.55%)
May 03, 2024	42.90	43.08	42.66	43.02	30,831	+0.70(+1.66%)
May 02, 2024	42.08	42.40	41.50	42.32	27,096	+0.75(+1.80%)
May 01, 2024	41.61	42.45	41.35	41.57	38,273	-0.45(-1.07%)
Apr 30, 2024	42.55	42.78	41.97	42.02	290,492	-0.76(-1.78%)
Apr 29, 2024	42.97	43.01	42.50	42.78	35,566	-0.19(-0.44%)
Apr 26, 2024	42.49	43.04	42.27	42.97	46,932	+1.05(+2.50%)
Apr 25, 2024	41.08	42.10	40.85	41.92	33,647	-0.38(-0.90%)
Apr 24, 2024	42.62	42.82	42.03	42.30	25,178	+0.07(+0.17%)
Apr 23, 2024	41.75	42.38	41.75	42.23	39,022	+0.85(+2.05%)
Apr 22, 2024	41.23	41.82	40.90	41.38	40,251	+0.51(+1.25%)
Apr 19, 2024	42.03	42.13	40.76	40.87	52,544	-1.43(-3.38%)
Apr 18, 2024	42.64	42.90	42.16	42.30	33,046	-0.30(-0.70%)
Apr 17, 2024	43.40	43.40	42.35	42.60	52,615	-0.58(-1.34%)
Apr 16, 2024	42.98	43.37	42.69	43.18	100,111	+0.10(+0.23%)
Apr 15, 2024	44.17	44.23	42.90	43.08	48,272	-0.79(-1.80%)
Apr 12, 2024	44.32	44.32	43.59	43.87	42,783	-1.05(-2.34%)
Apr 11, 2024	44.33	44.92	44.19	44.92	52,062	+0.73(+1.65%)
Apr 10, 2024	44.00	44.22	43.81	44.19	43,668	-0.37(-0.83%)
Apr 09, 2024	44.90	44.90	44.03	44.56	75,706	-0.08(-0.18%)
Apr 08, 2024	44.74	44.88	44.39	44.64	41,081	+0.14(+0.31%)
Apr 05, 2024	44.42	44.80	44.02	44.50	71,415	+0.22(+0.50%)
Apr 04, 2024	45.65	45.70	44.12	44.28	92,548	-0.85(-1.88%)
Apr 03, 2024	44.68	45.37	44.68	45.13	56,981	+0.06(+0.13%)
Apr 02, 2024	45.10	45.13	44.54	45.07	60,278	-0.64(-1.40%)
Apr 01, 2024	45.52	45.98	45.35	45.71	80,768	+0.47(+1.04%)
Mar 28, 2024	45.12	45.46	45.08	45.24	130,095	-0.05(-0.11%)
Mar 27, 2024	45.67	45.67	45.32	45.29	56,113	-0.03(-0.07%)
Mar 26, 2024	45.50	45.72	45.07	45.32	71,896	+0.12(+0.27%)
Mar 25, 2024	44.77	45.42	44.70	45.20	57,838	+0.06(+0.13%)
Mar 22, 2024	45.00	45.24	44.82	45.14	74,364	+0.07(+0.16%)
Mar 21, 2024	45.49	45.49	45.02	45.07	74,626	+0.48(+1.08%)
Mar 20, 2024	44.38	44.63	43.86	44.59	55,826	+0.41(+0.93%)
Mar 19, 2024	44.21	44.21	43.45	44.18	67,666	-0.24(-0.54%)
Mar 18, 2024	44.78	45.22	44.22	44.42	68,542	+0.48(+1.09%)
Mar 15, 2024	44.10	44.28	43.68	43.94	58,628	-0.47(-1.06%)
Mar 14, 2024	45.03	45.06	44.11	44.41	63,329	-0.62(-1.38%)
Mar 13, 2024	45.54	45.54	44.98	45.03	65,319	-0.82(-1.79%)
Mar 12, 2024	45.20	45.85	44.64	45.85	78,759	+1.16(+2.60%)
Mar 11, 2024	45.20	45.20	44.28	44.69	92,530	-0.71(-1.56%)
Mar 08, 2024	46.62	47.03	45.15	45.40	89,268	-0.87(-1.88%)
Mar 07, 2024	48.88	48.88	45.48	46.27	134,959	+0.99(+2.19%)
Mar 06, 2024	46.34	46.34	45.00	45.28	98,070	+0.61(+1.37%)
Mar 05, 2024	45.65	45.65	44.23	44.67	92,925	-0.82(-1.80%)
Mar 04, 2024	47.25	47.25	45.11	45.49	130,478	+0.43(+0.95%)
Mar 01, 2024	44.14	45.06	44.14	45.06	83,193	+1.19(+2.71%)
Feb 29, 2024	43.37	43.90	43.27	43.87	63,942	+0.68(+1.57%)
Feb 28, 2024	43.22	43.32	43.00	43.19	62,345	-0.34(-0.78%)
Feb 27, 2024	43.81	43.82	43.25	43.53	68,532	-0.09(-0.21%)
Feb 26, 2024	43.85	43.88	43.30	43.62	81,300	+0.23(+0.53%)
Feb 23, 2024	43.88	44.06	43.03	43.39	93,360	-0.13(-0.30%)
Feb 22, 2024	43.09	43.61	42.85	43.52	76,981	+2.10(+5.07%)
Feb 21, 2024	41.32	41.55	41.05	41.42	52,785	-0.55(-1.31%)
Feb 20, 2024	42.73	42.73	41.28	41.97	149,044	-0.59(-1.39%)
Feb 16, 2024	43.23	43.28	42.21	42.56	88,717	-0.66(-1.53%)
Feb 15, 2024	45.00	45.00	42.90	43.22	62,042	+0.16(+0.37%)
Feb 14, 2024	42.85	43.06	42.37	43.06	53,515	+0.87(+2.06%)
Feb 13, 2024	42.69	42.69	41.70	42.19	43,275	-0.74(-1.72%)
Feb 12, 2024	43.14	43.54	42.75	42.93	90,162	-0.10(-0.23%)
Feb 09, 2024	42.78	43.10	42.48	43.03	57,627	+0.56(+1.32%)
Feb 08, 2024	42.49	42.59	42.27	42.47	40,916	+0.07(+0.17%)
Feb 07, 2024	42.09	42.40	41.79	42.40	55,230	+0.83(+2.00%)
Feb 06, 2024	42.30	42.30	41.19	41.57	45,902	-0.38(-0.91%)
Feb 05, 2024	42.24	42.24	41.62	41.95	56,666	-0.11(-0.26%)
Feb 02, 2024	41.41	42.09	41.32	42.06	79,465	+1.27(+3.11%)
Feb 01, 2024	40.95	40.95	40.38	40.79	18,748	+0.35(+0.87%)
Jan 31, 2024	41.25	41.25	40.27	40.44	37,952	-0.82(-1.99%)
Jan 30, 2024	41.50	41.62	41.11	41.26	31,950	-0.21(-0.51%)
Jan 29, 2024	41.26	41.60	41.06	41.47	37,232	+0.44(+1.07%)
Jan 26, 2024	40.98	41.34	40.83	41.03	101,487	-0.56(-1.35%)
Jan 25, 2024	43.03	43.03	41.28	41.59	35,598	+0.45(+1.09%)
Jan 24, 2024	41.28	41.76	41.12	41.14	54,488	+0.15(+0.37%)
Jan 23, 2024	41.13	41.13	40.50	40.99	29,032	+0.07(+0.17%)
Jan 22, 2024	41.84	41.84	40.65	40.92	48,934	+0.16(+0.39%)
Jan 19, 2024	40.00	40.76	39.70	40.76	144,404	+1.37(+3.48%)
Jan 18, 2024	39.38	39.56	38.92	39.39	28,525	+0.53(+1.37%)
Jan 17, 2024	38.91	38.91	38.28	38.86	22,386	-0.26(-0.67%)
Jan 16, 2024	39.00	39.30	38.80	39.12	57,012	+0.25(+0.64%)
Jan 12, 2024	39.14	39.14	38.77	38.87	14,354	+0.00(+0.01%)
Jan 11, 2024	38.90	39.02	38.40	38.87	15,673	+0.15(+0.39%)
Jan 10, 2024	38.70	38.89	38.35	38.72	12,867	+0.37(+0.96%)
Jan 09, 2024	37.75	38.44	37.75	38.35	15,903	+0.15(+0.39%)
Jan 08, 2024	37.12	38.20	37.12	38.20	22,534	+1.00(+2.69%)
Jan 05, 2024	37.06	37.31	36.99	37.20	5,389	+0.14(+0.38%)
Jan 04, 2024	36.80	37.15	36.80	37.06	24,443	+0.15(+0.41%)
Jan 03, 2024	37.03	37.23	36.91	36.91	10,997	-0.56(-1.49%)
Jan 02, 2024	38.09	38.23	37.38	37.47	17,062	-1.14(-2.95%)
Dec 29, 2023	38.84	38.95	38.47	38.61	13,527	-0.33(-0.86%)
Dec 28, 2023	38.97	39.07	38.86	38.94	19,017	+0.14(+0.36%)
Dec 27, 2023	38.71	38.91	38.66	38.80	17,807	+0.09(+0.22%)
Dec 26, 2023	38.46	38.77	38.46	38.72	15,051	+0.33(+0.85%)
Dec 22, 2023	38.54	38.54	38.17	38.39	8,635	+0.11(+0.29%)
Dec 21, 2023	38.25	38.36	37.95	38.28	12,937	+0.71(+1.89%)
Dec 20, 2023	38.21	38.29	37.31	37.57	12,360	-0.58(-1.51%)
Dec 19, 2023	37.80	38.18	37.80	38.15	5,363	+0.31(+0.81%)
Dec 18, 2023	37.49	37.98	37.49	37.84	10,894	+0.21(+0.57%)
Dec 15, 2023	37.29	37.79	37.29	37.63	20,135	+0.17(+0.44%)
Dec 14, 2023	37.45	37.65	37.10	37.46	7,964	+0.08(+0.20%)
Dec 13, 2023	37.03	37.49	36.82	37.38	11,747	+0.35(+0.95%)
Dec 12, 2023	36.25	37.03	36.25	37.03	7,179	+0.31(+0.85%)
Dec 11, 2023	35.91	36.76	35.91	36.72	10,609	+0.44(+1.22%)
Dec 08, 2023	35.66	36.33	35.66	36.28	9,535	+0.19(+0.53%)
Dec 07, 2023	35.36	36.09	35.36	36.09	14,990	+0.89(+2.53%)
Dec 06, 2023	35.05	35.67	35.05	35.20	7,971	-0.28(-0.78%)
Dec 05, 2023	35.23	35.51	35.23	35.48	6,846	-0.13(-0.36%)
Dec 04, 2023	35.79	35.79	35.17	35.61	21,065	-0.52(-1.43%)
Dec 01, 2023	35.75	36.12	35.75	36.12	24,414	+0.07(+0.19%)
Nov 30, 2023	36.25	36.25	35.82	36.05	38,290	-0.19(-0.52%)
Nov 29, 2023	36.37	36.50	36.24	36.24	4,408	+0.22(+0.61%)
Nov 28, 2023	35.93	36.10	35.86	36.02	10,410	+0.03(+0.08%)
Nov 27, 2023	35.73	36.30	35.73	35.99	10,962	-0.01(-0.03%)
Nov 24, 2023	34.33	36.05	34.33	36.00	3,907	-0.13(-0.36%)
Nov 22, 2023	36.23	36.36	35.97	36.13	23,119	+0.22(+0.60%)
Nov 21, 2023	36.07	36.07	35.82	35.92	5,149	-0.28(-0.78%)
Nov 20, 2023	35.75	36.33	35.75	36.20	17,933	+0.46(+1.29%)
Nov 17, 2023	35.69	35.76	35.50	35.74	6,438	+0.12(+0.33%)
Nov 16, 2023	35.00	35.65	35.00	35.62	4,535	+0.30(+0.85%)
Nov 15, 2023	35.36	35.56	35.20	35.32	8,738	-0.03(-0.10%)
Nov 14, 2023	35.14	35.47	35.13	35.35	10,064	+0.98(+2.84%)
Nov 13, 2023	34.45	34.47	34.30	34.38	9,438	-0.07(-0.20%)
Nov 10, 2023	33.83	34.52	33.83	34.44	7,666	+0.66(+1.96%)
Nov 09, 2023	33.88	34.22	33.71	33.78	6,510	-0.10(-0.30%)
Nov 08, 2023	33.85	34.01	33.78	33.88	10,697	+0.02(+0.05%)
Nov 07, 2023	33.66	33.98	33.59	33.87	6,782	+0.37(+1.12%)
Nov 06, 2023	33.59	33.59	33.27	33.49	9,057	-0.01(-0.02%)
Nov 03, 2023	33.00	33.57	33.00	33.50	17,417	+0.64(+1.95%)
Nov 02, 2023	32.74	32.89	32.58	32.86	13,095	+0.69(+2.15%)
Nov 01, 2023	31.41	32.17	31.41	32.17	4,587	+0.72(+2.30%)
Oct 31, 2023	31.00	31.44	31.00	31.44	7,622	+0.22(+0.71%)
Oct 30, 2023	30.94	31.25	30.94	31.22	13,905	+0.49(+1.59%)
Oct 27, 2023	30.80	30.80	30.66	30.73	2,699	+0.29(+0.94%)
Oct 26, 2023	30.81	30.81	30.27	30.45	18,644	-0.55(-1.79%)
Oct 25, 2023	31.61	31.61	30.95	31.00	6,215	-1.30(-4.04%)
Oct 24, 2023	32.39	32.39	32.01	32.31	6,378	+0.36(+1.14%)
Oct 23, 2023	31.46	32.20	31.46	31.94	10,505	+0.05(+0.15%)
Oct 20, 2023	32.29	32.35	31.88	31.89	11,233	-0.55(-1.68%)
Oct 19, 2023	33.03	33.03	32.41	32.44	7,369	-0.32(-0.97%)
Oct 18, 2023	33.09	33.09	32.70	32.76	5,319	-0.63(-1.89%)
Oct 17, 2023	33.10	33.52	32.79	33.39	14,367	-0.13(-0.40%)
Oct 16, 2023	33.05	33.59	33.05	33.52	9,654	+0.41(+1.23%)
Oct 13, 2023	33.59	33.59	32.99	33.12	13,281	-0.61(-1.82%)
Oct 12, 2023	34.03	34.27	33.62	33.73	3,635	-0.14(-0.42%)
Oct 11, 2023	33.78	33.88	33.69	33.88	3,691	+0.25(+0.74%)
Oct 10, 2023	33.55	33.87	33.43	33.63	30,226	+0.36(+1.07%)
Oct 09, 2023	32.74	33.41	32.74	33.27	11,597	-0.02(-0.06%)
Oct 06, 2023	32.45	33.36	32.45	33.29	7,301	+0.71(+2.17%)
Oct 05, 2023	32.46	32.61	32.23	32.58	7,701	+0.05(+0.15%)
Oct 04, 2023	32.21	32.54	32.21	32.54	4,494	+0.50(+1.57%)
Oct 03, 2023	32.61	32.61	31.98	32.03	4,662	-0.63(-1.92%)
Oct 02, 2023	32.53	32.66	32.35	32.66	17,359	+0.25(+0.76%)
Sep 29, 2023	32.72	32.83	32.40	32.41	12,541	+0.06(+0.19%)
Sep 28, 2023	31.65	32.49	31.65	32.35	11,314	+0.50(+1.56%)
Sep 27, 2023	31.60	31.98	31.54	31.85	14,601	+0.19(+0.61%)
Sep 26, 2023	31.62	31.88	31.60	31.66	6,691	-0.44(-1.36%)
Sep 25, 2023	31.90	32.10	32.01	32.10	7,524	+0.11(+0.35%)
Sep 22, 2023	31.83	32.30	31.83	31.99	10,372	+0.15(+0.46%)
Sep 21, 2023	32.30	32.30	31.84	31.84	38,370	-0.77(-2.35%)
Sep 20, 2023	33.03	33.16	32.60	32.61	16,693	-0.49(-1.49%)
Sep 19, 2023	33.32	33.32	32.93	33.10	9,631	-0.14(-0.43%)
Sep 18, 2023	32.95	33.33	32.95	33.25	5,234	+0.04(+0.13%)
Sep 15, 2023	33.68	33.68	33.17	33.20	9,135	-0.80(-2.35%)
Sep 14, 2023	33.74	34.07	33.74	34.00	8,820	+0.27(+0.79%)
Sep 13, 2023	33.50	33.93	33.50	33.73	6,415	+0.14(+0.43%)
Sep 12, 2023	33.85	33.95	33.56	33.59	3,584	-0.35(-1.04%)
Sep 11, 2023	33.66	33.95	33.65	33.94	18,193	+0.29(+0.87%)
Sep 08, 2023	33.95	33.98	33.58	33.65	6,153	-0.16(-0.47%)
Sep 07, 2023	33.53	33.90	33.53	33.81	13,653	-0.31(-0.91%)
Sep 06, 2023	34.45	34.45	33.94	34.12	5,013	-0.26(-0.76%)
Sep 05, 2023	34.15	34.49	34.04	34.38	11,893	+0.02(+0.06%)
Sep 01, 2023	34.39	34.50	34.20	34.36	6,114	+0.13(+0.39%)
Aug 31, 2023	33.95	34.35	33.95	34.23	11,553	+0.21(+0.61%)
Aug 30, 2023	32.04	34.13	32.04	34.02	15,952	+0.27(+0.80%)
Aug 29, 2023	32.94	33.85	32.90	33.75	38,266	+0.89(+2.71%)

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: IGPT )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

(NY: IGPT )

Historical Prices

Sections

Services

Wapakoneta Daily News