Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	7.411	7.662	7.356	7.610	4,068,525	+0.12(+1.65%)
Oct 30, 2023	7.884	7.911	7.377	7.487	6,168,616	-0.30(-3.87%)
Oct 27, 2023	7.877	7.939	7.747	7.788	3,354,443	+0.08(+0.98%)
Oct 26, 2023	7.939	8.041	7.682	7.713	4,313,118	-0.24(-3.01%)
Oct 25, 2023	8.069	8.199	7.952	7.952	4,035,415	-0.13(-1.61%)
Oct 24, 2023	8.076	8.213	7.990	8.082	3,974,375	+0.17(+2.16%)
Oct 23, 2023	7.822	8.062	7.576	7.911	6,948,727	+0.01(+0.17%)
Oct 20, 2023	8.082	8.117	7.843	7.898	6,962,842	-0.28(-3.43%)
Oct 19, 2023	8.473	8.548	8.048	8.178	14,887,897	-0.80(-8.92%)
Oct 18, 2023	9.322	9.370	8.959	8.980	6,288,531	-0.40(-4.24%)
Oct 17, 2023	9.261	9.446	9.130	9.377	3,867,451	+0.01(+0.07%)
Oct 16, 2023	9.247	9.398	9.185	9.370	3,529,325	+0.15(+1.63%)
Oct 13, 2023	9.514	9.521	9.192	9.220	4,489,921	-0.27(-2.89%)
Oct 12, 2023	9.583	9.644	9.411	9.494	3,652,480	-0.08(-0.79%)
Oct 11, 2023	9.589	9.658	9.500	9.569	3,217,523	+0.01(+0.07%)
Oct 10, 2023	9.425	9.637	9.404	9.562	3,429,626	+0.12(+1.23%)
Oct 09, 2023	9.309	9.485	9.206	9.446	5,976,870	-0.04(-0.43%)
Oct 06, 2023	9.240	9.490	9.120	9.487	6,048,061	+0.07(+0.78%)
Oct 05, 2023	9.413	9.453	9.289	9.413	5,986,423	+0.00(+0.00%)
Oct 04, 2023	9.039	9.413	9.026	9.413	5,892,712	+0.45(+4.99%)
Oct 03, 2023	9.045	9.065	8.888	8.966	4,157,931	-0.14(-1.52%)
Oct 02, 2023	8.914	9.170	8.815	9.104	5,198,098	+0.11(+1.24%)
Sep 29, 2023	8.966	9.104	8.888	8.993	3,602,368	+0.12(+1.41%)
Sep 28, 2023	8.651	8.888	8.598	8.868	3,609,128	+0.20(+2.35%)
Sep 27, 2023	8.789	8.792	8.450	8.664	5,822,610	-0.08(-0.90%)
Sep 26, 2023	8.730	8.907	8.677	8.743	3,306,676	-0.09(-1.04%)
Sep 25, 2023	8.690	8.835	8.736	8.835	4,412,109	+0.08(+0.90%)
Sep 22, 2023	9.216	9.216	8.736	8.756	6,744,613	-0.37(-4.10%)
Sep 21, 2023	9.190	9.285	9.075	9.131	5,850,866	-0.20(-2.18%)
Sep 20, 2023	9.479	9.696	9.328	9.335	4,171,869	-0.12(-1.32%)
Sep 19, 2023	9.400	9.499	9.282	9.459	4,168,352	+0.04(+0.42%)
Sep 18, 2023	9.624	9.630	9.361	9.420	4,583,038	-0.27(-2.78%)
Sep 15, 2023	9.729	9.749	9.584	9.690	2,348,565	-0.03(-0.27%)
Sep 14, 2023	9.670	9.722	9.644	9.716	2,061,035	+0.08(+0.82%)
Sep 13, 2023	9.604	9.650	9.565	9.637	2,385,197	+0.11(+1.10%)
Sep 12, 2023	9.565	9.690	9.499	9.532	3,695,601	-0.08(-0.82%)
Sep 11, 2023	9.545	9.624	9.440	9.611	5,475,736	+0.37(+4.06%)
Sep 08, 2023	9.295	9.321	9.177	9.236	7,056,967	-0.04(-0.39%)
Sep 07, 2023	9.184	9.272	9.121	9.272	4,917,329	+0.02(+0.20%)
Sep 06, 2023	9.272	9.285	9.133	9.253	4,546,642	-0.03(-0.27%)
Sep 05, 2023	9.114	9.291	9.108	9.278	6,044,912	+0.18(+2.01%)
Sep 01, 2023	9.260	9.266	9.039	9.095	6,025,013	-0.13(-1.44%)
Aug 31, 2023	9.215	9.247	9.184	9.228	3,612,294	+0.04(+0.41%)
Aug 30, 2023	9.184	9.228	9.127	9.190	3,973,806	+0.01(+0.07%)
Aug 29, 2023	9.102	9.190	9.072	9.184	4,985,819	+0.09(+1.04%)
Aug 28, 2023	9.133	9.133	9.045	9.089	4,326,904	+0.04(+0.49%)
Aug 25, 2023	8.925	9.064	8.925	9.045	2,849,237	+0.13(+1.42%)
Aug 24, 2023	9.058	9.058	8.867	8.919	2,609,917	-0.07(-0.77%)
Aug 23, 2023	8.868	9.007	8.856	8.988	2,680,576	+0.09(+0.99%)
Aug 22, 2023	8.969	9.064	8.837	8.900	3,598,991	+0.02(+0.21%)
Aug 21, 2023	8.616	8.887	8.609	8.881	5,496,447	+0.44(+5.24%)
Aug 18, 2023	8.389	8.496	8.310	8.439	4,517,074	-0.15(-1.69%)
Aug 17, 2023	8.849	8.881	8.565	8.584	4,294,752	-0.25(-2.86%)
Aug 16, 2023	8.963	9.152	8.823	8.837	4,624,314	-0.29(-3.18%)
Aug 15, 2023	9.335	9.386	9.102	9.127	4,056,782	-0.22(-2.36%)
Aug 14, 2023	9.190	9.386	9.133	9.348	4,188,518	-0.10(-1.07%)
Aug 11, 2023	9.430	9.487	9.291	9.449	2,570,499	-0.07(-0.73%)
Aug 10, 2023	9.518	9.746	9.443	9.518	2,504,413	+0.11(+1.14%)
Aug 09, 2023	9.739	9.739	9.392	9.411	2,837,822	-0.28(-2.87%)
Aug 08, 2023	9.569	9.701	9.506	9.689	2,100,103	-0.06(-0.65%)
Aug 07, 2023	9.739	9.796	9.409	9.752	3,554,618	-0.08(-0.83%)
Aug 04, 2023	10.08	10.17	9.758	9.834	4,395,898	-0.15(-1.52%)
Aug 03, 2023	9.721	10.02	9.721	9.985	4,476,556	+0.20(+2.02%)
Aug 02, 2023	9.853	9.973	9.631	9.787	3,900,084	-0.26(-2.57%)
Aug 01, 2023	10.23	10.23	9.997	10.05	2,886,854	-0.18(-1.76%)
Jul 31, 2023	10.24	10.25	10.11	10.23	2,653,759	+0.05(+0.53%)
Jul 28, 2023	9.955	10.20	9.889	10.17	1,597,479	+0.33(+3.35%)
Jul 27, 2023	10.27	10.28	9.775	9.841	2,725,577	-0.29(-2.90%)
Jul 26, 2023	10.09	10.23	10.02	10.14	1,648,189	-0.01(-0.12%)
Jul 25, 2023	10.36	10.38	10.12	10.15	1,446,554	-0.10(-0.94%)
Jul 24, 2023	9.805	10.26	9.745	10.24	2,194,428	+0.34(+3.39%)
Jul 21, 2023	10.19	10.20	9.775	9.907	2,794,478	-0.17(-1.67%)
Jul 20, 2023	10.57	10.64	9.949	10.08	4,541,056	-0.79(-7.23%)
Jul 19, 2023	10.99	11.08	10.80	10.86	1,662,705	-0.07(-0.66%)
Jul 18, 2023	10.84	10.93	10.71	10.93	1,870,551	+0.11(+1.05%)
Jul 17, 2023	10.73	10.84	10.64	10.82	2,589,268	+0.26(+2.44%)
Jul 14, 2023	10.44	10.67	10.38	10.56	1,236,247	+0.13(+1.21%)
Jul 13, 2023	10.35	10.46	10.17	10.44	1,245,938	+0.25(+2.47%)
Jul 12, 2023	10.32	10.32	10.17	10.18	1,103,970	+0.10(+0.95%)
Jul 11, 2023	10.14	10.17	10.00	10.09	1,217,524	-0.02(-0.24%)
Jul 10, 2023	10.29	10.40	9.955	10.11	1,698,814	-0.14(-1.35%)
Jul 07, 2023	10.36	10.44	10.20	10.25	2,079,566	-0.06(-0.55%)
Jul 06, 2023	10.34	10.34	10.15	10.31	3,363,510	-0.07(-0.65%)
Jul 05, 2023	10.31	10.42	10.23	10.37	2,233,627	+0.10(+0.99%)
Jul 03, 2023	10.16	10.33	10.14	10.27	2,156,817	+0.59(+6.06%)
Jun 30, 2023	9.667	9.746	9.605	9.684	1,374,392	+0.17(+1.78%)
Jun 29, 2023	9.515	9.583	9.368	9.515	932,467	+0.05(+0.48%)
Jun 28, 2023	9.272	9.543	9.216	9.470	859,603	+0.26(+2.82%)
Jun 27, 2023	8.939	9.227	8.923	9.210	928,785	+0.30(+3.36%)
Jun 26, 2023	9.289	9.458	8.888	8.911	1,589,108	-0.49(-5.23%)
Jun 23, 2023	9.515	9.588	9.266	9.402	881,307	-0.28(-2.86%)
Jun 22, 2023	9.193	9.679	9.125	9.679	951,104	+0.18(+1.84%)
Jun 21, 2023	9.921	9.938	9.449	9.504	1,603,458	-0.40(-4.05%)
Jun 20, 2023	9.543	9.904	9.515	9.904	1,417,368	+0.45(+4.78%)
Jun 16, 2023	9.351	9.532	9.298	9.453	1,000,339	+0.19(+2.08%)
Jun 15, 2023	9.052	9.317	9.052	9.260	770,684	+2.12(+29.67%)
May 08, 2023	7.168	7.168	7.094	7.141	357,474	+0.04(+0.52%)
May 05, 2023	6.977	7.115	6.956	7.104	509,928	+0.22(+3.16%)
May 04, 2023	6.835	6.922	6.820	6.886	624,122	+0.02(+0.30%)
May 03, 2023	6.825	6.979	6.820	6.866	860,413	+0.03(+0.38%)
May 02, 2023	6.856	6.999	6.779	6.840	769,788	-0.03(-0.45%)
May 01, 2023	6.917	6.917	6.779	6.871	989,616	+0.01(+0.07%)
Apr 28, 2023	6.763	6.876	6.630	6.866	381,622	+0.11(+1.67%)
Apr 27, 2023	6.470	6.753	6.434	6.753	183,137	+0.25(+3.87%)
Apr 26, 2023	6.820	6.820	6.470	6.501	543,336	-0.31(-4.52%)
Apr 25, 2023	6.779	6.877	6.712	6.809	446,289	+0.09(+1.38%)
Apr 24, 2023	6.994	7.046	6.630	6.717	772,865	-0.20(-2.90%)
Apr 21, 2023	6.897	6.948	6.768	6.917	442,151	+0.10(+1.51%)
Apr 20, 2023	7.040	7.138	6.717	6.814	1,425,037	-0.72(-9.60%)
Apr 19, 2023	7.544	7.621	7.451	7.539	450,799	-0.16(-2.13%)
Apr 18, 2023	7.785	7.790	7.657	7.703	382,234	-0.08(-1.06%)
Apr 17, 2023	7.770	7.831	7.636	7.785	501,083	+0.10(+1.34%)
Apr 14, 2023	7.708	7.723	7.595	7.682	236,556	-0.08(-0.99%)
Apr 13, 2023	7.621	7.759	7.513	7.759	260,524	+0.21(+2.72%)
Apr 12, 2023	7.872	7.872	7.467	7.554	303,690	-0.15(-2.00%)
Apr 11, 2023	7.775	7.780	7.703	7.708	216,659	+0.07(+0.87%)
Apr 10, 2023	7.554	7.659	7.379	7.641	387,784	+0.01(+0.13%)
Apr 06, 2023	7.636	7.693	7.446	7.631	475,842	-0.03(-0.41%)
Apr 05, 2023	7.920	7.920	7.599	7.662	741,801	-0.29(-3.67%)
Apr 04, 2023	8.173	8.188	7.867	7.954	317,126	-0.05(-0.61%)
Apr 03, 2023	8.271	8.271	7.920	8.003	640,148	-0.39(-4.64%)
Mar 31, 2023	8.120	8.460	8.120	8.392	272,266	+0.29(+3.54%)
Mar 30, 2023	8.125	8.207	8.096	8.105	250,743	+0.08(+0.97%)
Mar 29, 2023	8.023	8.119	7.930	8.027	283,390	+0.15(+1.85%)
Mar 28, 2023	8.008	8.027	7.779	7.881	227,171	-0.07(-0.92%)
Mar 27, 2023	8.066	8.137	7.930	7.954	262,139	+0.09(+1.11%)
Mar 24, 2023	7.930	7.954	7.808	7.867	147,041	+0.00(+0.06%)
Mar 23, 2023	7.993	7.993	7.818	7.862	161,324	+0.00(+0.00%)
Mar 22, 2023	7.998	8.027	7.857	7.862	187,793	-0.04(-0.55%)
Mar 21, 2023	7.813	7.935	7.711	7.906	198,964	+0.28(+3.70%)
Mar 20, 2023	7.478	7.701	7.395	7.624	281,661	+0.15(+2.02%)
Mar 17, 2023	7.677	7.692	7.391	7.473	147,464	-0.13(-1.73%)
Mar 16, 2023	7.521	7.677	7.407	7.604	139,939	+0.17(+2.29%)
Mar 15, 2023	7.585	7.521	7.335	7.434	115,496	-0.04(-0.59%)
Mar 14, 2023	7.371	7.536	7.327	7.478	114,121	+0.28(+3.85%)
Mar 13, 2023	7.054	7.337	6.860	7.200	148,570	+0.07(+1.02%)
Mar 10, 2023	7.249	7.305	6.904	7.127	120,016	+0.02(+0.30%)
Mar 09, 2023	7.487	7.580	7.093	7.106	132,221	-0.40(-5.27%)
Mar 08, 2023	7.609	7.628	7.453	7.502	114,098	-0.15(-2.00%)
Mar 07, 2023	7.845	7.907	7.592	7.655	109,944	-0.24(-2.99%)
Mar 06, 2023	8.227	8.227	7.828	7.891	125,925	-0.10(-1.27%)
Mar 03, 2023	7.804	8.107	7.804	7.993	80,189	+0.30(+3.95%)
Mar 02, 2023	7.794	7.799	7.537	7.690	141,792	-0.47(-5.72%)
Mar 01, 2023	8.245	8.255	8.071	8.156	81,917	+0.00(+0.05%)
Feb 28, 2023	8.337	8.337	8.117	8.152	112,754	-0.06(-0.72%)
Feb 27, 2023	8.015	8.259	8.015	8.211	105,536	+0.41(+5.29%)
Feb 24, 2023	7.868	7.868	7.684	7.799	71,780	-0.19(-2.36%)
Feb 23, 2023	7.868	8.002	7.670	7.988	78,446	+0.26(+3.33%)
Feb 22, 2023	7.822	7.822	7.597	7.730	175,722	-0.10(-1.23%)
Feb 21, 2023	8.061	8.163	7.827	7.827	91,169	-0.15(-1.91%)
Feb 17, 2023	7.776	7.987	7.753	7.979	75,960	+0.05(+0.58%)
Feb 16, 2023	8.140	8.319	7.933	7.933	53,120	-0.26(-3.20%)
Feb 15, 2023	8.186	8.199	7.997	8.195	19,620	+0.16(+1.96%)
Feb 14, 2023	7.449	8.038	7.449	8.037	77,209	+0.52(+6.91%)
Feb 13, 2023	7.555	7.555	7.293	7.518	56,615	-0.07(-0.92%)
Feb 10, 2023	7.753	7.790	7.505	7.587	21,263	-0.25(-3.23%)
Feb 09, 2023	7.827	7.974	7.785	7.840	25,988	+0.25(+3.36%)
Feb 08, 2023	7.449	7.629	7.449	7.586	27,968	+0.18(+2.40%)
Feb 07, 2023	7.442	7.442	7.259	7.408	10,365	-0.03(-0.36%)
Feb 06, 2023	7.450	7.463	7.435	7.435	29,583	+0.09(+1.18%)
Feb 03, 2023	7.245	7.415	7.245	7.348	27,535	+0.06(+0.83%)
Feb 02, 2023	7.302	7.328	7.280	7.288	5,616	+0.09(+1.28%)
Feb 01, 2023	6.871	7.250	6.841	7.196	13,810	+0.39(+5.66%)
Jan 31, 2023	6.605	6.823	6.524	6.810	22,096	+0.14(+2.16%)
Jan 30, 2023	7.119	7.119	6.666	6.666	14,891	-0.45(-6.36%)
Jan 27, 2023	7.106	7.128	7.106	7.119	11,372	+0.03(+0.49%)
Jan 26, 2023	7.080	7.097	7.080	7.084	10,922	+0.29(+4.30%)
Jan 25, 2023	6.740	6.814	6.740	6.792	3,422	+0.03(+0.46%)
Jan 24, 2023	6.775	6.779	6.749	6.761	8,542	+0.00(+0.06%)
Jan 23, 2023	6.601	6.788	6.601	6.757	8,026	+0.39(+6.04%)
Jan 20, 2023	6.365	6.378	6.362	6.372	7,996	+0.09(+1.38%)
Jan 19, 2023	6.309	6.322	6.257	6.285	11,629	+0.00(+0.01%)
Jan 18, 2023	6.344	6.352	6.285	6.285	12,015	-0.01(-0.21%)
Jan 17, 2023	6.217	6.313	6.217	6.298	8,563	+0.20(+3.20%)
Jan 13, 2023	5.934	6.103	5.882	6.103	5,770	-0.05(-0.89%)
Jan 12, 2023	5.982	6.158	5.982	6.158	3,472	+0.06(+0.91%)
Jan 11, 2023	6.095	6.102	6.052	6.102	2,253	+0.20(+3.31%)
Jan 10, 2023	6.043	6.043	5.795	5.907	8,221	-0.04(-0.75%)
Jan 09, 2023	5.989	6.074	5.951	5.951	6,428	+0.26(+4.53%)
Jan 06, 2023	5.432	5.700	5.432	5.693	5,147	+0.13(+2.31%)
Jan 05, 2023	5.428	5.591	5.428	5.564	3,815	-0.11(-1.95%)
Jan 04, 2023	5.665	5.676	5.637	5.675	3,022	+0.24(+4.35%)
Jan 03, 2023	5.438	5.438	5.438	5.438	100	-0.50(-8.42%)
Dec 30, 2022	5.938	5.938	5.938	5.938	246	+0.05(+0.92%)
Dec 29, 2022	5.884	5.884	5.884	5.884	51	+0.34(+6.05%)
Dec 28, 2022	5.548	5.548	5.548	5.548	349	+0.14(+2.62%)
Dec 27, 2022	5.406	5.406	5.406	5.406	19	-0.56(-9.38%)
Dec 23, 2022	5.966	5.966	5.966	5.966	246	-0.10(-1.61%)
Dec 22, 2022	6.063	6.063	6.063	6.063	322	-0.54(-8.14%)
Dec 21, 2022	6.600	6.600	6.600	6.600	56	-0.03(-0.42%)
Dec 20, 2022	6.628	6.628	6.628	6.628	0	-0.46(-6.55%)
Dec 19, 2022	7.093	7.093	7.093	7.093	4	-0.03(-0.44%)
Dec 16, 2022	7.267	7.267	7.124	7.124	1,874	-0.32(-4.36%)
Dec 15, 2022	7.449	7.449	7.449	7.449	118	+0.03(+0.36%)
Dec 14, 2022	7.422	7.422	7.422	7.422	32	-0.17(-2.28%)
Dec 13, 2022	7.633	7.633	7.596	7.596	298	-0.29(-3.71%)
Dec 12, 2022	7.888	7.888	7.888	7.888	7	-0.42(-5.06%)
Dec 09, 2022	8.309	8.309	8.309	8.309	0	+0.24(+2.97%)
Dec 08, 2022	8.039	8.069	8.039	8.069	246	-0.04(-0.54%)
Dec 07, 2022	8.079	8.114	8.079	8.114	6,140	-0.24(-2.83%)
Dec 06, 2022	8.350	8.350	8.350	8.350	0	-0.18(-2.15%)
Dec 05, 2022	8.595	8.595	8.533	8.533	266	-0.30(-3.42%)
Dec 02, 2022	8.836	8.836	8.836	8.836	246	+0.08(+0.93%)
Dec 01, 2022	8.753	8.770	8.753	8.754	1,086	+0.03(+0.38%)
Nov 30, 2022	8.380	8.722	8.380	8.722	1,125	+0.45(+5.40%)
Nov 29, 2022	8.343	8.343	8.275	8.275	3,829	-0.06(-0.76%)
Nov 28, 2022	8.315	8.338	8.315	8.338	330	+0.04(+0.48%)
Nov 25, 2022	8.298	8.298	8.298	8.298	246	+0.16(+1.99%)

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: TSLY )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

(NY: TSLY )

Historical Prices

Sections

Services

Wapakoneta Daily News