Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	5.506	5.788	5.506	5.788	92,895	+0.26(+4.75%)
May 05, 2023	5.543	5.543	5.419	5.526	29,076	-0.01(-0.18%)
May 04, 2023	5.604	5.604	5.458	5.536	14,150	-0.10(-1.72%)
May 03, 2023	5.594	5.730	5.506	5.633	22,046	-0.02(-0.34%)
May 02, 2023	5.720	5.720	5.584	5.652	10,211	+0.01(+0.17%)
May 01, 2023	5.681	5.826	5.633	5.642	21,459	-0.08(-1.36%)
Apr 28, 2023	5.477	5.720	5.477	5.720	44,004	+0.16(+2.79%)
Apr 27, 2023	5.642	5.642	5.419	5.565	24,792	+0.01(+0.17%)
Apr 26, 2023	5.545	5.632	5.419	5.555	95,250	+0.03(+0.53%)
Apr 25, 2023	5.740	5.769	5.516	5.526	47,205	-0.24(-4.21%)
Apr 24, 2023	5.749	5.778	5.730	5.769	9,841	-0.01(-0.17%)
Apr 21, 2023	5.788	5.856	5.740	5.778	10,843	-0.06(-1.00%)
Apr 20, 2023	5.876	5.876	5.778	5.837	3,649	+0.01(+0.17%)
Apr 19, 2023	5.778	5.827	5.778	5.827	4,328	+0.00(+0.00%)
Apr 18, 2023	5.876	5.895	5.788	5.827	18,593	-0.07(-1.15%)
Apr 17, 2023	5.885	5.895	5.817	5.895	1,743	+0.03(+0.56%)
Apr 14, 2023	5.862	5.870	5.824	5.862	14,497	+0.00(+0.00%)
Apr 13, 2023	5.785	5.867	5.785	5.862	10,664	+0.03(+0.50%)
Apr 12, 2023	5.756	5.833	5.737	5.833	10,598	+0.09(+1.51%)
Apr 11, 2023	6.016	6.016	5.728	5.747	58,883	-0.07(-1.16%)
Apr 10, 2023	5.997	5.997	5.795	5.814	19,731	-0.17(-2.89%)
Apr 06, 2023	5.968	5.987	5.805	5.987	4,010	+0.12(+1.97%)
Apr 05, 2023	5.776	5.872	5.776	5.872	24,432	+0.02(+0.33%)
Apr 04, 2023	5.728	5.853	5.728	5.853	5,464	+0.07(+1.16%)
Apr 03, 2023	5.824	5.872	5.782	5.785	20,780	-0.01(-0.17%)
Mar 31, 2023	5.622	5.872	5.622	5.795	71,130	+0.14(+2.56%)
Mar 30, 2023	5.574	5.679	5.574	5.651	12,525	+0.03(+0.51%)
Mar 29, 2023	5.612	5.682	5.516	5.622	50,542	+0.06(+1.04%)
Mar 28, 2023	5.651	5.687	5.564	5.564	18,116	-0.06(-1.03%)
Mar 27, 2023	5.583	5.756	5.458	5.622	39,605	+0.06(+1.04%)
Mar 24, 2023	5.679	5.679	5.294	5.564	79,146	-0.12(-2.03%)
Mar 23, 2023	5.785	5.795	5.660	5.679	28,380	-0.05(-0.84%)
Mar 22, 2023	5.766	5.867	5.703	5.728	52,660	-0.02(-0.42%)
Mar 21, 2023	5.805	5.996	5.699	5.752	66,712	+0.01(+0.25%)
Mar 20, 2023	5.978	5.997	5.660	5.737	58,486	-0.28(-4.64%)
Mar 17, 2023	6.036	6.132	5.978	6.016	25,018	-0.04(-0.72%)
Mar 16, 2023	6.098	6.155	6.022	6.060	45,397	-0.06(-0.94%)
Mar 15, 2023	6.222	6.341	6.088	6.117	29,147	-0.26(-4.11%)
Mar 14, 2023	6.441	6.441	6.203	6.379	26,740	-0.10(-1.55%)
Mar 13, 2023	6.480	6.480	6.394	6.480	1,335	+0.01(+0.15%)
Mar 10, 2023	6.451	6.480	6.337	6.470	8,291	-0.02(-0.29%)
Mar 09, 2023	6.441	6.518	6.422	6.489	16,384	+0.01(+0.15%)
Mar 08, 2023	6.499	6.516	6.451	6.480	7,529	-0.02(-0.29%)
Mar 07, 2023	6.461	6.499	6.461	6.499	2,721	-0.02(-0.29%)
Mar 06, 2023	6.518	6.536	6.461	6.518	5,431	+0.07(+1.04%)
Mar 03, 2023	6.489	6.632	6.403	6.451	49,870	-0.04(-0.59%)
Mar 02, 2023	6.527	6.661	6.465	6.489	11,806	-0.01(-0.15%)
Mar 01, 2023	6.489	6.653	6.403	6.499	27,194	+0.05(+0.74%)
Feb 28, 2023	6.518	6.546	6.451	6.451	16,445	-0.07(-1.02%)
Feb 27, 2023	6.432	6.555	6.432	6.518	29,007	+0.00(+0.00%)
Feb 24, 2023	6.384	6.575	6.384	6.518	16,482	-0.02(-0.29%)
Feb 23, 2023	6.489	6.651	6.432	6.537	25,437	+0.04(+0.59%)
Feb 22, 2023	6.556	6.585	6.394	6.499	13,988	-0.15(-2.30%)
Feb 21, 2023	6.661	6.671	6.537	6.651	13,470	+0.05(+0.80%)
Feb 17, 2023	6.566	6.651	6.518	6.599	44,866	+0.01(+0.22%)
Feb 16, 2023	6.546	6.613	6.508	6.585	27,843	+0.04(+0.60%)
Feb 15, 2023	6.493	6.597	6.433	6.545	33,863	+0.14(+2.14%)
Feb 14, 2023	6.436	6.531	6.313	6.408	55,448	+0.02(+0.30%)
Feb 13, 2023	6.455	6.455	6.294	6.389	33,774	+0.02(+0.30%)
Feb 10, 2023	6.370	6.446	6.361	6.370	3,098	-0.01(-0.15%)
Feb 09, 2023	6.408	6.436	6.380	6.380	9,205	-0.03(-0.44%)
Feb 08, 2023	6.399	6.465	6.342	6.408	8,823	-0.05(-0.73%)
Feb 07, 2023	6.370	6.463	6.313	6.455	14,794	+0.05(+0.74%)
Feb 06, 2023	6.436	6.436	6.313	6.408	3,388	-0.03(-0.44%)
Feb 03, 2023	6.503	6.503	6.389	6.436	3,243	-0.07(-1.02%)
Feb 02, 2023	6.503	6.569	6.351	6.503	21,231	+0.05(+0.73%)
Feb 01, 2023	6.408	6.484	6.399	6.455	9,927	+0.06(+0.89%)
Jan 31, 2023	6.522	6.570	6.351	6.399	19,407	-0.08(-1.17%)
Jan 30, 2023	6.436	6.474	6.351	6.474	6,440	+0.08(+1.18%)
Jan 27, 2023	6.436	6.474	6.338	6.399	16,580	-0.04(-0.59%)
Jan 26, 2023	6.484	6.531	6.257	6.436	53,130	+0.00(+0.00%)
Jan 25, 2023	6.465	6.607	6.294	6.436	10,701	+0.02(+0.29%)
Jan 24, 2023	8.301	8.301	6.361	6.418	9,830	-0.06(-0.88%)
Jan 23, 2023	6.465	6.607	6.465	6.474	11,369	-0.11(-1.72%)
Jan 20, 2023	6.427	6.588	6.351	6.588	5,862	+0.06(+0.87%)
Jan 19, 2023	6.370	6.531	6.351	6.531	7,365	+0.12(+1.92%)
Jan 18, 2023	6.516	6.544	6.403	6.408	6,619	-0.02(-0.36%)
Jan 17, 2023	6.507	6.572	6.432	6.432	5,996	+0.03(+0.44%)
Jan 13, 2023	6.340	6.572	6.340	6.403	3,567	-0.09(-1.40%)
Jan 12, 2023	6.328	6.494	6.328	6.494	9,755	+0.11(+1.72%)
Jan 11, 2023	6.281	6.385	6.244	6.385	35,619	+0.13(+2.10%)
Jan 10, 2023	6.385	6.385	6.253	6.253	13,329	-0.13(-2.06%)
Jan 09, 2023	6.422	6.441	6.385	6.385	2,195	-0.04(-0.58%)
Jan 06, 2023	6.347	6.469	6.347	6.422	5,533	+0.03(+0.44%)
Jan 05, 2023	6.375	6.460	6.328	6.394	7,398	-0.09(-1.45%)
Jan 04, 2023	6.507	6.563	6.385	6.488	17,820	-0.03(-0.43%)
Jan 03, 2023	6.544	6.558	6.385	6.516	42,707	+0.10(+1.61%)
Dec 30, 2022	6.676	6.676	6.134	6.413	22,201	+0.21(+3.33%)
Dec 29, 2022	6.094	6.206	5.981	6.206	17,213	+0.16(+2.64%)
Dec 28, 2022	5.990	6.103	5.990	6.047	54,033	+0.09(+1.58%)
Dec 27, 2022	6.103	6.103	5.953	5.953	58,085	-0.19(-3.07%)
Dec 23, 2022	6.019	6.178	6.019	6.141	3,168	+0.07(+1.14%)
Dec 22, 2022	5.990	6.102	5.990	6.072	8,482	+0.02(+0.26%)
Dec 21, 2022	6.065	6.142	6.037	6.056	26,326	-0.04(-0.69%)
Dec 20, 2022	6.056	6.150	6.056	6.098	12,682	+0.04(+0.62%)
Dec 19, 2022	6.075	6.206	6.019	6.061	9,231	+0.04(+0.63%)
Dec 16, 2022	6.051	6.070	6.023	6.023	6,348	-0.01(-0.15%)
Dec 15, 2022	6.116	6.160	6.023	6.032	45,784	-0.13(-2.11%)
Dec 14, 2022	6.274	6.287	6.135	6.162	32,414	-0.02(-0.30%)
Dec 13, 2022	6.311	6.311	6.181	6.181	5,200	-0.01(-0.15%)
Dec 12, 2022	6.212	6.212	6.190	6.190	1,065	-0.05(-0.75%)
Dec 09, 2022	6.246	6.260	6.116	6.237	34,614	-0.07(-1.11%)
Dec 08, 2022	6.304	6.307	6.304	6.307	1,995	+0.02(+0.37%)
Dec 07, 2022	6.330	6.377	6.237	6.283	43,663	-0.05(-0.74%)
Dec 06, 2022	6.302	6.335	6.237	6.330	13,219	-0.05(-0.73%)
Dec 05, 2022	6.283	6.377	6.256	6.377	14,316	+0.00(+0.00%)
Dec 02, 2022	6.293	6.377	6.283	6.377	1,740	+0.00(+0.00%)
Dec 01, 2022	6.404	6.404	6.283	6.377	29,477	+0.01(+0.15%)
Nov 30, 2022	6.330	6.377	6.250	6.367	14,816	+0.14(+2.24%)
Nov 29, 2022	6.190	6.237	6.162	6.228	3,135	+0.08(+1.36%)
Nov 28, 2022	6.265	6.265	6.144	6.144	3,992	-0.05(-0.75%)
Nov 25, 2022	6.218	6.265	6.190	6.190	2,953	-0.07(-1.19%)
Nov 23, 2022	6.231	6.274	6.231	6.265	13,945	+0.03(+0.45%)
Nov 22, 2022	6.144	6.237	6.135	6.237	23,185	+0.01(+0.15%)
Nov 21, 2022	6.135	6.237	6.135	6.228	11,026	+0.09(+1.52%)
Nov 18, 2022	6.218	6.218	6.135	6.135	957	-0.10(-1.64%)
Nov 17, 2022	6.218	6.270	6.069	6.237	2,844	+0.01(+0.23%)
Nov 16, 2022	6.268	6.268	6.223	6.223	3,140	+0.01(+0.16%)
Nov 15, 2022	6.296	6.416	6.065	6.213	30,789	-0.13(-2.04%)
Nov 14, 2022	6.351	6.434	6.296	6.342	4,563	+0.11(+1.78%)
Nov 11, 2022	6.277	6.360	6.231	6.231	8,957	-0.11(-1.75%)
Nov 10, 2022	6.203	6.403	6.176	6.342	11,176	+0.31(+5.21%)
Nov 09, 2022	6.185	6.283	6.028	6.028	6,232	-0.20(-3.26%)
Nov 08, 2022	6.277	6.310	6.094	6.231	1,649	+0.04(+0.60%)
Nov 07, 2022	6.250	6.360	6.047	6.194	18,131	-0.04(-0.59%)
Nov 04, 2022	5.963	6.268	5.963	6.231	33,858	+0.27(+4.49%)
Nov 03, 2022	6.074	6.199	5.963	5.963	25,021	-0.26(-4.15%)
Nov 02, 2022	6.093	6.222	6.037	6.222	11,190	+0.07(+1.20%)
Nov 01, 2022	6.102	6.334	6.093	6.148	26,909	+0.17(+2.78%)
Oct 31, 2022	6.222	6.222	5.973	5.982	27,029	-0.03(-0.46%)
Oct 28, 2022	6.213	6.213	5.945	6.010	44,695	+0.01(+0.15%)
Oct 27, 2022	6.010	6.047	5.908	6.000	16,846	-0.03(-0.46%)
Oct 26, 2022	6.037	6.047	6.019	6.028	6,644	-0.09(-1.51%)
Oct 25, 2022	5.959	6.120	5.959	6.120	8,857	+0.14(+2.31%)
Oct 24, 2022	5.917	6.074	5.919	5.982	3,908	+0.02(+0.31%)
Oct 21, 2022	6.140	6.140	5.876	5.963	5,961	+0.00(+0.00%)
Oct 20, 2022	5.991	6.000	5.959	5.963	1,716	+0.06(+1.00%)
Oct 19, 2022	6.014	6.132	5.859	5.904	20,060	-0.01(-0.15%)
Oct 18, 2022	5.987	6.064	5.913	5.913	8,550	-0.05(-0.92%)
Oct 17, 2022	5.904	6.042	5.904	5.968	9,178	+0.06(+1.09%)
Oct 14, 2022	5.987	6.042	5.904	5.904	12,151	-0.14(-2.27%)
Oct 13, 2022	5.822	6.042	5.822	6.042	21,024	+0.17(+2.96%)
Oct 12, 2022	5.877	5.895	5.809	5.868	14,082	-0.13(-2.14%)
Oct 11, 2022	6.023	6.028	5.838	5.996	18,417	-0.02(-0.30%)
Oct 10, 2022	5.895	6.014	5.831	6.014	12,023	+0.10(+1.70%)
Oct 07, 2022	6.014	6.046	5.904	5.913	9,164	-0.15(-2.42%)
Oct 06, 2022	6.115	6.119	6.023	6.060	1,636	-0.09(-1.49%)
Oct 05, 2022	6.014	6.170	6.014	6.151	4,920	-0.01(-0.15%)
Oct 04, 2022	6.032	6.161	5.959	6.161	31,932	+0.16(+2.75%)
Oct 03, 2022	5.996	6.069	5.831	5.996	23,404	+0.05(+0.77%)
Sep 30, 2022	6.069	6.069	5.868	5.950	10,830	-0.12(-1.96%)
Sep 29, 2022	5.950	6.069	5.785	6.069	23,642	+0.02(+0.32%)
Sep 28, 2022	5.987	6.060	5.923	6.050	25,507	+0.07(+1.21%)
Sep 27, 2022	6.005	6.042	5.968	5.978	21,640	-0.02(-0.31%)
Sep 26, 2022	6.042	6.042	5.923	5.996	24,815	-0.04(-0.61%)
Sep 23, 2022	6.133	6.220	6.014	6.032	41,883	-0.14(-2.23%)
Sep 22, 2022	6.234	6.236	6.161	6.170	7,790	-0.11(-1.75%)
Sep 21, 2022	6.234	6.316	6.234	6.280	18,402	+0.00(+0.00%)
Sep 20, 2022	6.408	6.408	6.280	6.280	1,372	-0.07(-1.15%)
Sep 19, 2022	6.325	6.408	6.307	6.353	22,559	-0.07(-1.12%)
Sep 16, 2022	6.317	6.448	6.266	6.425	22,724	+0.04(+0.64%)
Sep 15, 2022	6.491	6.493	6.384	6.384	3,259	-0.11(-1.68%)
Sep 14, 2022	6.466	6.529	6.275	6.493	5,704	+0.03(+0.49%)
Sep 13, 2022	6.393	6.520	6.357	6.461	35,410	-0.06(-0.91%)
Sep 12, 2022	6.429	6.547	6.429	6.520	25,201	-0.01(-0.14%)
Sep 09, 2022	6.584	6.670	6.375	6.529	43,561	-0.05(-0.69%)
Sep 08, 2022	6.647	6.666	6.493	6.575	14,498	-0.06(-0.96%)
Sep 07, 2022	6.439	6.675	6.384	6.638	8,663	+0.17(+2.67%)
Sep 06, 2022	6.493	6.493	6.466	6.466	4,054	-0.09(-1.39%)
Sep 02, 2022	6.684	6.684	6.466	6.557	8,805	-0.08(-1.23%)
Sep 01, 2022	6.666	6.729	6.638	6.638	2,027	-0.14(-2.01%)
Aug 31, 2022	6.684	6.775	6.502	6.775	12,329	+0.29(+4.48%)
Aug 30, 2022	6.429	6.593	6.420	6.484	23,910	-0.04(-0.56%)
Aug 29, 2022	6.575	6.575	6.448	6.520	26,713	-0.05(-0.83%)
Aug 26, 2022	6.729	6.729	6.575	6.575	28,554	-0.08(-1.23%)
Aug 25, 2022	6.765	6.765	6.647	6.656	18,387	-0.02(-0.27%)
Aug 24, 2022	6.629	6.675	6.593	6.675	7,961	+0.02(+0.30%)
Aug 23, 2022	6.566	6.675	6.566	6.655	34,088	-0.01(-0.16%)
Aug 22, 2022	6.538	6.702	6.529	6.666	28,174	-0.08(-1.21%)
Aug 19, 2022	6.729	6.747	6.602	6.747	46,683	-0.03(-0.40%)
Aug 18, 2022	6.584	6.775	6.575	6.775	32,689	+0.23(+3.57%)
Aug 17, 2022	6.667	6.766	6.460	6.541	42,986	-0.12(-1.76%)
Aug 16, 2022	6.505	6.820	6.450	6.658	93,577	+0.16(+2.50%)
Aug 15, 2022	6.478	6.532	6.460	6.496	18,902	-0.04(-0.55%)
Aug 12, 2022	6.352	6.532	6.352	6.532	23,258	+0.08(+1.26%)
Aug 11, 2022	6.370	6.496	6.307	6.451	61,137	+0.07(+1.13%)
Aug 10, 2022	6.451	6.451	6.303	6.379	22,341	+0.03(+0.43%)
Aug 09, 2022	6.343	6.352	6.235	6.352	15,598	+0.00(+0.00%)
Aug 08, 2022	6.334	6.361	6.226	6.352	21,181	+0.00(+0.00%)
Aug 05, 2022	6.280	6.370	6.280	6.352	5,242	+0.01(+0.14%)
Aug 04, 2022	6.253	6.352	6.253	6.343	29,520	+0.05(+0.86%)
Aug 03, 2022	6.307	6.379	6.253	6.289	14,057	-0.01(-0.14%)
Aug 02, 2022	6.361	6.370	6.253	6.298	24,588	-0.09(-1.41%)
Aug 01, 2022	6.352	6.388	6.280	6.388	22,369	+0.00(+0.00%)
Jul 29, 2022	6.451	6.586	6.298	6.388	35,070	-0.03(-0.42%)
Jul 28, 2022	6.290	6.415	6.258	6.415	53,886	+0.04(+0.56%)
Jul 27, 2022	6.298	6.379	6.239	6.379	35,854	+0.11(+1.76%)
Jul 26, 2022	6.284	6.298	6.163	6.269	11,266	-0.04(-0.60%)
Jul 25, 2022	6.352	6.392	6.262	6.307	16,640	-0.17(-2.64%)
Jul 22, 2022	6.361	6.478	6.253	6.478	6,282	+0.24(+3.90%)
Jul 21, 2022	6.388	6.388	6.217	6.235	54,845	-0.08(-1.28%)
Jul 20, 2022	6.316	6.390	6.244	6.316	6,045	-0.05(-0.85%)
Jul 19, 2022	6.328	6.406	6.328	6.370	11,625	+0.08(+1.29%)
Jul 18, 2022	6.172	6.369	6.127	6.289	27,491	+0.11(+1.84%)
Jul 15, 2022	6.247	6.291	6.166	6.175	7,791	+0.04(+0.68%)
Jul 14, 2022	6.221	6.229	6.086	6.134	47,520	-0.10(-1.53%)
Jul 13, 2022	6.193	6.238	6.193	6.229	3,993	+0.12(+1.90%)
Jul 12, 2022	6.193	6.256	6.104	6.113	25,354	-0.14(-2.29%)
Jul 11, 2022	6.220	6.257	6.139	6.256	7,927	+0.04(+0.72%)
Jul 08, 2022	6.256	6.256	6.148	6.211	7,360	-0.09(-1.42%)
Jul 07, 2022	6.256	6.300	6.166	6.300	11,878	+0.03(+0.43%)
Jul 06, 2022	6.256	6.300	6.175	6.273	21,605	+0.08(+1.30%)
Jul 05, 2022	6.211	6.256	6.166	6.193	10,062	+0.03(+0.43%)
Jul 01, 2022	6.166	6.256	6.166	6.166	5,039	+0.04(+0.73%)
Jun 30, 2022	6.533	6.533	6.095	6.122	37,884	-0.18(-2.84%)
Jun 29, 2022	6.256	6.390	6.211	6.300	18,576	+0.18(+2.92%)
Jun 28, 2022	6.327	6.452	6.122	6.122	17,463	-0.21(-3.25%)
Jun 27, 2022	6.550	6.613	6.309	6.327	18,506	-0.06(-0.98%)
Jun 24, 2022	6.443	6.720	6.372	6.390	22,190	-0.03(-0.42%)
Jun 23, 2022	6.649	6.649	6.416	6.416	9,242	-0.13(-2.05%)
Jun 22, 2022	6.685	6.685	6.461	6.550	15,192	-0.01(-0.14%)
Jun 21, 2022	6.774	6.926	6.559	6.559	21,788	-0.10(-1.48%)
Jun 17, 2022	6.917	6.917	6.658	6.658	4,411	-0.31(-4.49%)
Jun 16, 2022	7.015	7.015	6.747	6.971	12,366	+0.01(+0.12%)
Jun 15, 2022	6.776	7.051	6.776	6.962	3,888	+0.04(+0.51%)
Jun 14, 2022	7.241	7.241	6.874	6.927	10,651	-0.03(-0.38%)
Jun 13, 2022	6.980	7.096	6.883	6.954	34,110	-0.09(-1.26%)
Jun 10, 2022	7.140	7.140	6.927	7.042	15,466	-0.14(-1.97%)
Jun 09, 2022	7.033	7.229	7.016	7.184	13,248	+0.00(+0.06%)
Jun 08, 2022	7.492	7.492	7.096	7.180	10,476	-0.09(-1.28%)
Jun 07, 2022	7.362	7.406	7.184	7.273	11,833	+0.04(+0.61%)
Jun 06, 2022	7.300	7.300	7.229	7.229	5,648	+0.00(+0.00%)
Jun 03, 2022	7.202	7.233	7.166	7.229	3,138	+0.09(+1.24%)
Jun 02, 2022	7.202	7.273	7.060	7.140	24,834	-0.05(-0.74%)

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: DMA )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

(NY: DMA )

Historical Prices

Sections

Services

The Punxsutawney Spirit