Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	7.470	7.550	7.390	7.450	43,046	-0.04(-0.53%)
May 16, 2024	7.490	7.560	7.400	7.490	26,724	+0.07(+0.94%)
May 15, 2024	7.440	7.500	7.400	7.420	31,959	+0.05(+0.68%)
May 14, 2024	7.430	7.440	7.360	7.370	13,406	-0.02(-0.27%)
May 13, 2024	7.470	7.490	7.340	7.390	10,220	+0.01(+0.14%)
May 10, 2024	7.350	7.420	7.330	7.380	13,165	+0.03(+0.41%)
May 09, 2024	7.360	7.480	7.339	7.350	25,318	+0.05(+0.68%)
May 08, 2024	7.210	7.360	7.060	7.300	103,186	+0.05(+0.69%)
May 07, 2024	7.250	7.320	7.220	7.250	11,885	+0.02(+0.28%)
May 06, 2024	7.360	7.360	7.195	7.230	26,878	-0.02(-0.28%)
May 03, 2024	7.260	7.360	7.210	7.250	48,569	+0.04(+0.55%)
May 02, 2024	7.320	7.320	7.063	7.210	24,597	+0.00(+0.00%)
May 01, 2024	7.190	7.250	7.070	7.210	28,745	+0.02(+0.28%)
Apr 30, 2024	7.190	7.290	7.115	7.190	33,185	-0.05(-0.69%)
Apr 29, 2024	7.250	7.490	7.200	7.240	29,971	+0.00(+0.00%)
Apr 26, 2024	7.190	7.380	7.150	7.240	52,338	+0.13(+1.83%)
Apr 25, 2024	7.130	7.130	6.970	7.110	5,070	+0.01(+0.14%)
Apr 24, 2024	7.220	7.220	7.090	7.100	5,903	-0.03(-0.42%)
Apr 23, 2024	6.950	7.160	6.950	7.130	9,412	+0.05(+0.71%)
Apr 22, 2024	7.210	7.230	7.020	7.080	29,175	-0.08(-1.12%)
Apr 19, 2024	7.100	7.220	6.990	7.160	25,814	+0.06(+0.85%)
Apr 18, 2024	7.100	7.200	7.010	7.100	18,246	+0.04(+0.57%)
Apr 17, 2024	7.060	7.160	7.050	7.060	8,009	-0.03(-0.42%)
Apr 16, 2024	7.040	7.230	7.040	7.090	8,117	+0.01(+0.14%)
Apr 15, 2024	7.100	7.120	6.931	7.080	30,043	-0.04(-0.56%)
Apr 12, 2024	7.010	7.200	7.010	7.120	4,377	-0.05(-0.70%)
Apr 11, 2024	7.060	7.280	6.970	7.170	36,356	+0.06(+0.84%)
Apr 10, 2024	7.190	7.240	7.040	7.110	20,921	-0.16(-2.20%)
Apr 09, 2024	7.360	7.390	7.160	7.270	9,923	-0.07(-0.95%)
Apr 08, 2024	7.430	7.520	7.300	7.340	14,334	-0.14(-1.87%)
Apr 05, 2024	7.490	7.618	7.340	7.480	16,780	-0.01(-0.13%)
Apr 04, 2024	7.670	7.730	7.310	7.490	38,414	-0.15(-1.96%)
Apr 03, 2024	7.660	7.680	7.450	7.640	18,022	-0.01(-0.13%)
Apr 02, 2024	7.650	7.650	7.545	7.650	8,655	-0.04(-0.52%)
Apr 01, 2024	7.740	7.840	7.611	7.690	21,322	-0.13(-1.66%)
Mar 28, 2024	7.800	7.940	7.755	7.820	35,319	+0.03(+0.39%)
Mar 27, 2024	7.780	7.790	7.648	7.790	4,805	+0.05(+0.65%)
Mar 26, 2024	7.720	7.830	7.700	7.740	4,744	-0.04(-0.51%)
Mar 25, 2024	7.600	7.790	7.501	7.780	36,409	+0.20(+2.64%)
Mar 22, 2024	7.460	7.620	7.460	7.580	7,949	+0.05(+0.66%)
Mar 21, 2024	7.400	7.600	7.340	7.530	6,725	+0.14(+1.89%)
Mar 20, 2024	7.270	7.397	7.270	7.390	11,881	-0.01(-0.14%)
Mar 19, 2024	7.290	7.530	7.290	7.400	28,161	+0.05(+0.68%)
Mar 18, 2024	7.340	7.480	7.321	7.350	4,816	-0.04(-0.54%)
Mar 15, 2024	7.360	7.440	7.180	7.390	40,444	-0.07(-0.94%)
Mar 14, 2024	7.440	7.480	7.320	7.460	9,434	+0.03(+0.40%)
Mar 13, 2024	7.500	7.570	7.270	7.430	43,313	-0.08(-1.07%)
Mar 12, 2024	7.460	7.560	7.400	7.510	9,549	-0.04(-0.53%)
Mar 11, 2024	7.550	7.600	7.460	7.550	14,667	+0.00(+0.00%)
Mar 08, 2024	7.530	7.640	7.420	7.550	35,077	-0.02(-0.26%)
Mar 07, 2024	7.620	7.630	7.470	7.570	21,581	+0.01(+0.13%)
Mar 06, 2024	7.650	7.710	7.450	7.560	19,636	-0.07(-0.92%)
Mar 05, 2024	7.720	7.729	7.550	7.630	28,383	-0.22(-2.80%)
Mar 04, 2024	7.930	7.930	7.690	7.850	19,593	-0.08(-1.01%)
Mar 01, 2024	7.940	8.000	7.690	7.930	30,285	+0.03(+0.38%)
Feb 29, 2024	7.860	7.940	7.800	7.900	33,307	+0.10(+1.28%)
Feb 28, 2024	7.820	7.820	7.670	7.800	31,376	+0.03(+0.39%)
Feb 27, 2024	7.760	7.790	7.630	7.770	77,258	+0.01(+0.13%)
Feb 26, 2024	7.760	7.840	7.690	7.760	75,575	+0.01(+0.13%)
Feb 23, 2024	7.700	7.770	7.630	7.750	24,874	-0.02(-0.26%)
Feb 22, 2024	7.670	7.820	7.650	7.770	35,200	+0.12(+1.57%)
Feb 21, 2024	7.670	7.670	7.590	7.650	21,940	+0.00(+0.00%)
Feb 20, 2024	7.610	7.670	7.540	7.650	67,206	+0.07(+0.92%)
Feb 16, 2024	7.590	7.670	7.540	7.580	42,646	+0.03(+0.40%)
Feb 15, 2024	7.470	7.570	7.420	7.550	41,942	+0.08(+1.07%)
Feb 14, 2024	7.400	7.470	7.400	7.470	21,672	+0.05(+0.67%)
Feb 13, 2024	7.510	7.510	7.350	7.420	30,748	-0.10(-1.33%)
Feb 12, 2024	7.370	7.540	7.335	7.520	56,723	+0.18(+2.45%)
Feb 09, 2024	7.300	7.370	7.270	7.340	25,655	+0.00(+0.00%)
Feb 08, 2024	7.230	7.370	7.230	7.340	32,356	+0.04(+0.55%)
Feb 07, 2024	7.370	7.400	7.220	7.300	17,042	-0.03(-0.41%)
Feb 06, 2024	7.270	7.330	7.215	7.330	33,901	+0.11(+1.52%)
Feb 05, 2024	7.120	7.270	7.110	7.220	27,449	+0.01(+0.14%)
Feb 02, 2024	7.270	7.270	7.078	7.210	28,988	-0.03(-0.41%)
Feb 01, 2024	7.210	7.343	7.200	7.240	30,260	-0.09(-1.23%)
Jan 31, 2024	7.240	7.350	7.220	7.330	29,910	+0.10(+1.38%)
Jan 30, 2024	7.100	7.270	7.070	7.230	79,273	+0.14(+1.97%)
Jan 29, 2024	7.010	7.100	6.980	7.090	35,441	+0.11(+1.58%)
Jan 26, 2024	6.800	6.990	6.796	6.980	29,848	+0.13(+1.90%)
Jan 25, 2024	6.810	6.850	6.660	6.850	66,030	+0.08(+1.18%)
Jan 24, 2024	6.750	6.850	6.737	6.770	19,048	+0.04(+0.59%)
Jan 23, 2024	6.600	6.730	6.550	6.730	20,615	+0.08(+1.20%)
Jan 22, 2024	6.650	6.650	6.558	6.650	13,515	+0.07(+1.06%)
Jan 19, 2024	6.530	6.590	6.510	6.580	36,734	+0.07(+1.08%)
Jan 18, 2024	6.450	6.540	6.425	6.510	29,887	+0.08(+1.24%)
Jan 17, 2024	6.460	6.480	6.360	6.430	23,328	-0.05(-0.77%)
Jan 16, 2024	6.350	6.580	6.360	6.480	40,662	+0.09(+1.41%)
Jan 12, 2024	6.370	6.430	6.280	6.390	15,697	+0.00(+0.00%)
Jan 11, 2024	6.500	6.500	6.280	6.390	45,201	-0.05(-0.78%)
Jan 10, 2024	6.270	6.470	6.260	6.440	116,828	+0.22(+3.54%)
Jan 09, 2024	6.170	6.350	6.160	6.220	63,765	+0.04(+0.65%)
Jan 08, 2024	6.070	6.190	6.040	6.180	40,076	+0.08(+1.31%)
Jan 05, 2024	6.190	6.290	6.010	6.100	115,222	-0.09(-1.45%)
Jan 04, 2024	6.200	6.260	6.120	6.190	62,315	-0.02(-0.32%)
Jan 03, 2024	6.230	6.290	6.080	6.210	27,342	-0.03(-0.48%)
Jan 02, 2024	6.180	6.260	6.160	6.240	24,302	+0.01(+0.16%)
Dec 29, 2023	6.220	6.260	6.140	6.230	15,884	+0.05(+0.81%)
Dec 28, 2023	6.240	6.300	6.120	6.180	25,959	-0.03(-0.48%)
Dec 27, 2023	6.180	6.230	6.110	6.210	11,898	+0.07(+1.14%)
Dec 26, 2023	6.190	6.240	6.080	6.140	40,267	-0.05(-0.81%)
Dec 22, 2023	6.140	6.210	6.090	6.190	29,297	+0.05(+0.81%)
Dec 21, 2023	6.170	6.330	6.040	6.140	57,954	-0.01(-0.16%)
Dec 20, 2023	6.340	6.340	6.090	6.150	51,570	-0.12(-1.91%)
Dec 19, 2023	6.350	6.440	6.190	6.270	30,074	-0.08(-1.26%)
Dec 18, 2023	6.260	6.390	6.260	6.350	26,819	+0.10(+1.60%)
Dec 15, 2023	6.130	6.360	6.130	6.250	69,557	+0.08(+1.30%)
Dec 14, 2023	6.140	6.380	6.120	6.170	109,430	+0.03(+0.49%)
Dec 13, 2023	6.120	6.230	6.050	6.140	60,986	+0.06(+0.99%)
Dec 12, 2023	6.080	6.220	6.020	6.080	73,238	-0.01(-0.16%)
Dec 11, 2023	6.140	6.150	6.030	6.090	47,672	+0.00(+0.00%)
Dec 08, 2023	6.140	6.140	6.080	6.090	35,956	-0.03(-0.49%)
Dec 07, 2023	6.080	6.150	6.030	6.120	31,379	+0.01(+0.16%)
Dec 06, 2023	6.100	6.140	6.040	6.110	28,068	+0.04(+0.66%)
Dec 05, 2023	6.100	6.220	6.020	6.070	97,641	+0.02(+0.33%)
Dec 04, 2023	6.090	6.150	6.015	6.050	47,629	-0.06(-0.98%)
Dec 01, 2023	6.070	6.220	6.040	6.110	87,966	+0.05(+0.83%)
Nov 30, 2023	6.120	6.130	5.980	6.060	22,709	-0.01(-0.16%)
Nov 29, 2023	6.110	6.150	5.990	6.070	60,150	-0.01(-0.16%)
Nov 28, 2023	6.070	6.150	5.960	6.080	78,074	-0.04(-0.65%)
Nov 27, 2023	6.140	6.170	6.060	6.120	22,824	-0.03(-0.49%)
Nov 24, 2023	6.200	6.220	6.090	6.150	1,955	+0.00(+0.00%)
Nov 22, 2023	6.020	6.220	6.020	6.150	68,144	+0.13(+2.16%)
Nov 21, 2023	6.130	6.210	5.980	6.020	25,613	-0.06(-0.99%)
Nov 20, 2023	6.070	6.230	5.980	6.080	100,974	+0.13(+2.18%)
Nov 17, 2023	6.070	6.120	5.880	5.950	43,145	-0.04(-0.67%)
Nov 16, 2023	6.090	6.150	5.830	5.990	61,095	-0.06(-0.99%)
Nov 15, 2023	6.110	6.120	6.010	6.050	36,443	-0.01(-0.17%)
Nov 14, 2023	6.140	6.310	5.970	6.060	75,666	-0.04(-0.66%)
Nov 13, 2023	6.000	6.190	5.975	6.100	17,496	-0.01(-0.16%)
Nov 10, 2023	5.910	6.110	5.870	6.110	47,027	+0.18(+3.04%)
Nov 09, 2023	6.060	6.090	5.800	5.930	59,026	-0.13(-2.15%)
Nov 08, 2023	6.180	6.180	5.990	6.060	27,008	-0.12(-1.94%)
Nov 07, 2023	6.000	6.190	6.000	6.180	58,548	+0.08(+1.31%)
Nov 06, 2023	6.190	6.260	6.030	6.100	64,062	-0.19(-3.02%)
Nov 03, 2023	6.130	6.330	6.130	6.290	27,377	+0.14(+2.28%)
Nov 02, 2023	6.080	6.260	6.030	6.150	114,496	+0.02(+0.33%)
Nov 01, 2023	6.060	6.130	6.001	6.130	32,652	+0.04(+0.66%)
Oct 31, 2023	6.100	6.100	5.740	6.090	135,193	+0.02(+0.33%)
Oct 30, 2023	5.930	6.130	5.930	6.070	27,263	+0.07(+1.17%)
Oct 27, 2023	6.000	6.070	5.850	6.000	32,579	-0.01(-0.17%)
Oct 26, 2023	6.070	6.070	5.890	6.010	18,712	-0.01(-0.17%)
Oct 25, 2023	6.180	6.180	5.840	6.020	14,633	-0.11(-1.79%)
Oct 24, 2023	6.230	6.370	5.940	6.130	98,272	-0.09(-1.45%)
Oct 23, 2023	6.400	6.400	6.180	6.220	67,005	-0.10(-1.58%)
Oct 20, 2023	6.470	6.600	6.270	6.320	67,537	-0.27(-4.10%)
Oct 19, 2023	6.700	6.750	6.540	6.590	53,555	-0.11(-1.64%)
Oct 18, 2023	6.670	6.750	6.480	6.700	37,062	-0.05(-0.74%)
Oct 17, 2023	6.520	6.789	6.490	6.750	85,644	+0.00(+0.00%)
Oct 16, 2023	6.810	6.820	6.630	6.750	16,855	+0.03(+0.45%)
Oct 13, 2023	6.660	6.800	6.485	6.720	72,126	+0.05(+0.75%)
Oct 12, 2023	6.730	6.810	6.540	6.670	144,434	-0.09(-1.33%)
Oct 11, 2023	6.670	6.830	6.670	6.760	26,948	+0.09(+1.35%)
Oct 10, 2023	6.600	6.740	6.555	6.670	88,973	+0.07(+1.06%)
Oct 09, 2023	6.550	6.629	6.500	6.600	65,379	+0.13(+2.01%)
Oct 06, 2023	5.850	6.570	5.850	6.470	174,346	+0.57(+9.66%)
Oct 05, 2023	5.890	5.930	5.700	5.900	33,247	+0.00(+0.00%)
Oct 04, 2023	5.750	5.900	5.720	5.900	35,370	+0.13(+2.25%)
Oct 03, 2023	5.860	5.900	5.710	5.770	46,441	-0.19(-3.19%)
Oct 02, 2023	5.960	5.990	5.800	5.960	25,524	-0.02(-0.33%)
Sep 29, 2023	5.870	5.980	5.770	5.980	118,345	+0.06(+1.01%)
Sep 28, 2023	5.730	6.010	5.730	5.920	74,681	+0.13(+2.25%)
Sep 27, 2023	6.080	6.230	5.720	5.790	88,998	-0.41(-6.61%)
Sep 26, 2023	6.270	6.270	5.930	6.200	43,596	-0.02(-0.32%)
Sep 25, 2023	6.400	6.200	6.080	6.220	28,866	-0.19(-2.96%)
Sep 22, 2023	6.460	6.460	6.400	6.410	46,831	-0.06(-0.93%)
Sep 21, 2023	6.450	6.470	6.160	6.470	126,246	-0.03(-0.46%)
Sep 20, 2023	6.460	6.590	6.340	6.500	114,284	+0.15(+2.36%)
Sep 19, 2023	6.180	6.350	6.130	6.350	109,573	+0.22(+3.59%)
Sep 18, 2023	6.010	6.150	5.920	6.130	65,310	+0.07(+1.16%)
Sep 15, 2023	5.950	6.099	5.900	6.060	106,942	+0.01(+0.17%)
Sep 14, 2023	5.830	6.100	5.810	6.050	173,808	+0.13(+2.20%)
Sep 13, 2023	5.730	5.920	5.730	5.920	30,270	+0.17(+2.96%)
Sep 12, 2023	5.830	5.955	5.690	5.750	89,988	-0.13(-2.21%)
Sep 11, 2023	6.000	6.110	5.830	5.880	81,050	-0.18(-2.97%)
Sep 08, 2023	5.960	6.150	5.930	6.060	235,221	+0.05(+0.83%)
Sep 07, 2023	6.020	6.160	5.910	6.010	185,297	-0.06(-0.99%)
Sep 06, 2023	5.930	6.201	5.930	6.070	299,025	+0.12(+2.02%)
Sep 05, 2023	5.920	6.000	5.880	5.950	21,324	-0.02(-0.34%)
Sep 01, 2023	5.950	6.120	5.900	5.970	49,839	-0.05(-0.83%)
Aug 31, 2023	6.120	6.250	6.020	6.020	53,800	-0.07(-1.15%)
Aug 30, 2023	6.020	6.139	6.000	6.090	83,403	+0.05(+0.83%)
Aug 29, 2023	5.980	6.070	5.980	6.040	40,820	+0.06(+1.00%)
Aug 28, 2023	5.850	6.070	5.850	5.980	121,041	+0.11(+1.87%)
Aug 25, 2023	5.780	5.889	5.780	5.870	25,705	+0.08(+1.38%)
Aug 24, 2023	5.760	5.830	5.750	5.790	76,913	+0.05(+0.87%)
Aug 23, 2023	5.610	5.740	5.610	5.740	45,776	+0.13(+2.32%)
Aug 22, 2023	5.520	5.700	5.510	5.610	27,961	-0.02(-0.36%)
Aug 21, 2023	5.470	5.740	5.450	5.630	173,637	+0.16(+2.93%)
Aug 18, 2023	5.240	5.580	5.240	5.470	152,526	+0.19(+3.60%)
Aug 17, 2023	5.160	5.280	5.160	5.280	78,444	+0.14(+2.72%)
Aug 16, 2023	5.080	5.149	4.970	5.140	72,528	+0.04(+0.78%)
Aug 15, 2023	5.110	5.150	5.070	5.100	9,022	-0.02(-0.39%)
Aug 14, 2023	5.100	5.190	5.080	5.120	48,146	+0.02(+0.39%)
Aug 11, 2023	5.090	5.110	5.030	5.100	79,626	+0.06(+1.19%)
Aug 10, 2023	5.060	5.100	5.020	5.040	111,940	+0.02(+0.40%)
Aug 09, 2023	5.080	5.080	4.961	5.020	61,638	-0.01(-0.20%)
Aug 08, 2023	4.930	5.054	4.980	5.030	29,236	+0.00(+0.00%)
Aug 07, 2023	4.980	5.080	4.970	5.030	56,777	+0.02(+0.40%)
Aug 04, 2023	4.940	5.040	4.940	5.010	52,376	+0.03(+0.60%)
Aug 03, 2023	4.950	5.080	4.860	4.980	50,467	+0.06(+1.22%)
Aug 02, 2023	5.040	5.040	4.870	4.920	79,285	-0.09(-1.80%)
Aug 01, 2023	4.950	5.010	4.900	5.010	141,111	+0.01(+0.20%)
Jul 31, 2023	4.940	5.011	4.880	5.000	47,395	+0.02(+0.40%)
Jul 28, 2023	4.940	4.983	4.940	4.980	48,501	+0.03(+0.61%)
Jul 27, 2023	4.920	4.980	4.890	4.950	52,532	+0.01(+0.20%)
Jul 26, 2023	4.860	4.970	4.860	4.940	34,973	+0.04(+0.82%)
Jul 25, 2023	4.810	4.950	4.780	4.900	77,066	+0.05(+1.03%)
Jul 24, 2023	4.890	4.950	4.830	4.850	30,019	-0.05(-1.02%)
Jul 21, 2023	4.960	4.960	4.870	4.900	36,166	-0.03(-0.61%)
Jul 20, 2023	4.900	5.000	4.820	4.930	86,953	+0.00(+0.00%)
Jul 19, 2023	5.040	5.120	4.900	4.930	80,092	-0.11(-2.18%)
Jul 18, 2023	5.170	5.250	5.020	5.040	91,758	-0.17(-3.26%)
Jul 17, 2023	5.110	5.240	5.100	5.210	119,604	+0.14(+2.76%)
Jul 14, 2023	5.090	5.090	5.030	5.070	52,279	-0.04(-0.78%)
Jul 13, 2023	5.120	5.180	5.030	5.110	68,256	-0.05(-0.97%)
Jul 12, 2023	5.090	5.170	5.060	5.160	78,041	+0.12(+2.38%)
Jul 11, 2023	4.950	5.088	4.930	5.040	207,498	+0.02(+0.40%)
Jul 10, 2023	5.000	5.020	4.930	5.020	40,511	+0.05(+1.01%)
Jul 07, 2023	4.970	4.988	4.880	4.970	62,583	+0.05(+1.02%)
Jul 06, 2023	5.000	5.000	4.920	4.920	55,356	-0.14(-2.77%)
Jul 05, 2023	4.970	5.060	4.970	5.060	35,801	+0.03(+0.60%)
Jul 03, 2023	5.090	5.090	4.950	5.030	35,645	+0.02(+0.40%)
Jun 30, 2023	4.970	5.059	4.970	5.010	109,792	+0.04(+0.80%)
Jun 29, 2023	5.030	5.090	4.940	4.970	38,036	-0.13(-2.55%)
Jun 28, 2023	4.980	5.100	4.980	5.100	18,614	+0.09(+1.80%)
Jun 27, 2023	5.010	5.100	4.980	5.010	59,572	-0.04(-0.79%)
Jun 26, 2023	5.040	5.050	5.030	5.050	20,041	+0.02(+0.40%)
Jun 23, 2023	5.050	5.090	5.020	5.030	58,629	-0.04(-0.79%)
Jun 22, 2023	5.120	5.120	5.050	5.070	42,165	+0.02(+0.40%)
Jun 21, 2023	5.070	5.160	5.031	5.050	127,219	-0.12(-2.32%)
Jun 20, 2023	5.170	5.200	5.070	5.170	125,135	+0.05(+1.03%)
Jun 16, 2023	5.117	5.177	5.048	5.117	87,702	-0.04(-0.72%)

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