Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	5.050	5.180	4.460	4.800	7,523	-0.30(-5.88%)
Nov 29, 2017	5.470	5.470	5.000	5.100	11,463	-0.07(-1.35%)
Nov 28, 2017	5.150	5.480	5.100	5.170	13,101	-0.39(-7.01%)
Nov 27, 2017	5.500	5.560	5.228	5.560	7,666	+0.06(+1.09%)
Nov 22, 2017		5.500	5.500	5.500	0	-0.02(-0.36%)
Nov 21, 2017	5.780	5.780	5.520	5.520	5,273	+0.00(+0.00%)
Nov 20, 2017	5.530	5.540	5.520	5.520	2,159	+0.00(+0.00%)
Nov 17, 2017	5.750	6.028	5.520	5.520	6,245	-0.15(-2.65%)
Nov 16, 2017	5.670	5.899	5.600	5.670	7,212	-0.08(-1.39%)
Nov 15, 2017	5.750	5.750	5.750	5.750	1,920	+0.00(+0.00%)
Nov 14, 2017	5.450	5.761	5.450	5.750	7,050	+0.19(+3.42%)
Nov 13, 2017	5.750	5.750	5.560	5.560	10,207	+0.11(+2.02%)
Nov 10, 2017	5.551	5.551	5.450	5.450	551	-0.55(-9.16%)
Nov 09, 2017	6.000	6.000	6.000	6.000	112	+0.47(+8.47%)
Nov 07, 2017		5.531	5.531	5.531	69	-0.06(-1.05%)
Nov 06, 2017	5.830	5.840	5.590	5.590	1,382	-0.26(-4.46%)
Nov 03, 2017	5.900	5.900	5.840	5.851	3,519	-0.01(-0.15%)
Nov 02, 2017	5.750	5.922	5.750	5.860	7,387	-0.05(-0.93%)
Nov 01, 2017	5.610	5.915	5.450	5.915	1,569	-0.10(-1.66%)
Oct 31, 2017	5.700	6.020	5.700	6.014	580	+0.34(+6.03%)
Oct 30, 2017	5.627	5.800	5.627	5.672	2,593	+0.07(+1.29%)
Oct 27, 2017	5.800	5.840	5.555	5.600	33,054	-0.29(-4.88%)
Oct 25, 2017		5.887	5.887	5.887	85	-0.19(-3.17%)
Oct 24, 2017	6.120	6.150	6.080	6.080	4,506	-0.07(-1.14%)
Oct 23, 2017	6.032	6.160	6.020	6.150	8,775	+0.22(+3.71%)
Oct 20, 2017	6.170	6.170	5.810	5.930	4,694	-0.20(-3.26%)
Oct 19, 2017	6.110	6.200	6.000	6.130	15,850	-0.16(-2.51%)
Oct 18, 2017	6.100	6.288	6.100	6.288	529	+0.14(+2.25%)
Oct 17, 2017	6.250	6.380	6.100	6.150	14,577	-0.11(-1.76%)
Oct 16, 2017	6.388	6.388	6.100	6.260	4,922	-0.17(-2.58%)
Oct 13, 2017	6.160	6.540	6.160	6.426	4,279	+0.13(+2.00%)
Oct 12, 2017	6.200	6.590	6.200	6.300	1,318	+0.14(+2.25%)
Oct 10, 2017		6.162	6.162	6.162	275	-0.04(-0.62%)
Oct 09, 2017	6.100	6.200	6.100	6.200	1,551	-0.00(-0.02%)
Oct 06, 2017	6.201	6.201	6.201	6.201	182	-0.01(-0.14%)
Oct 05, 2017	6.210	6.210	6.210	6.210	186	-0.12(-1.90%)
Oct 04, 2017	6.120	6.330	6.081	6.330	6,567	+0.30(+4.98%)
Oct 03, 2017	6.440	6.715	6.010	6.030	3,181	-0.09(-1.47%)
Oct 02, 2017	6.130	6.160	6.120	6.120	1,038	-0.00(-0.04%)
Sep 29, 2017	6.480	6.880	6.122	6.122	1,405	+0.11(+1.87%)
Sep 28, 2017	6.200	6.400	5.750	6.010	6,707	-0.27(-4.30%)
Sep 27, 2017	6.500	6.553	6.280	6.280	9,509	-0.24(-3.68%)
Sep 26, 2017	6.580	6.850	6.387	6.520	6,062	-0.05(-0.76%)
Sep 22, 2017				6.570	201	+0.01(+0.15%)
Sep 21, 2017	6.710	6.710	6.560	6.560	2,124	+0.04(+0.61%)
Sep 19, 2017				6.520	34	-0.73(-10.07%)
Sep 18, 2017	6.800	7.250	6.640	7.250	5,510	+0.81(+12.58%)
Sep 15, 2017	6.900	6.990	6.440	6.440	2,339	-0.56(-8.00%)
Sep 14, 2017	6.809	7.000	6.809	7.000	753	+0.00(+0.00%)
Sep 13, 2017	6.910	7.000	6.810	7.000	1,034	+0.05(+0.72%)
Sep 12, 2017	7.180	7.180	6.850	6.950	6,544	-0.30(-4.14%)
Sep 11, 2017	6.850	7.250	6.720	7.250	10,791	+0.49(+7.25%)
Sep 08, 2017	6.760	6.900	6.560	6.760	8,384	-0.21(-3.01%)
Sep 07, 2017	7.420	7.435	7.000	6.970	11,229	-0.63(-8.29%)
Sep 06, 2017	7.164	7.600	7.082	7.600	9,999	+0.34(+4.68%)
Sep 05, 2017	7.680	7.680	7.090	7.260	5,642	-0.11(-1.49%)
Sep 01, 2017		7.300	7.300	7.370	4,373	+0.07(+0.96%)
Aug 31, 2017	7.430	7.430	7.300	7.300	5,867	-0.10(-1.35%)
Aug 30, 2017	7.222	7.410	7.180	7.400	10,488	+0.02(+0.27%)
Aug 29, 2017	7.340	7.490	7.153	7.380	19,057	+0.09(+1.23%)
Aug 28, 2017	7.479	7.480	7.124	7.290	12,066	-0.07(-0.95%)
Aug 25, 2017	7.200	7.450	7.166	7.360	5,054	-0.13(-1.74%)
Aug 24, 2017	7.480	7.490	7.480	7.490	362	+0.00(+0.00%)
Aug 23, 2017	7.463	7.500	7.463	7.490	4,019	-0.27(-3.48%)
Aug 22, 2017	7.750	7.799	7.740	7.760	664	-0.14(-1.77%)
Aug 21, 2017	7.890	7.900	7.890	7.900	268	-0.02(-0.25%)
Aug 18, 2017	7.900	7.920	7.900	7.920	434	+0.00(+0.00%)
Aug 17, 2017	7.121	7.920	7.120	7.920	3,225	+0.33(+4.35%)
Aug 16, 2017	7.559	7.980	7.020	7.590	8,632	-0.04(-0.52%)
Aug 15, 2017	7.410	7.630	7.204	7.630	8,528	+0.09(+1.19%)
Aug 14, 2017	7.720	7.720	7.300	7.540	7,000	-0.44(-5.51%)
Aug 11, 2017	7.450	7.980	7.190	7.980	10,612	+0.67(+9.16%)
Aug 10, 2017	7.162	7.578	7.150	7.310	3,497	-0.29(-3.81%)
Aug 09, 2017	7.670	7.750	7.540	7.600	3,130	-0.05(-0.65%)
Aug 08, 2017	7.490	7.650	7.269	7.650	5,753	+0.15(+2.00%)
Aug 07, 2017	7.180	7.500	7.180	7.500	10,620	+0.39(+5.49%)
Aug 04, 2017	7.100	7.150	6.440	7.110	9,611	+0.11(+1.57%)
Aug 03, 2017	6.400	7.000	6.400	7.000	36,166	+0.80(+12.90%)
Aug 02, 2017	6.350	6.820	6.200	6.200	12,186	-0.12(-1.90%)
Aug 01, 2017	6.380	6.390	6.240	6.320	2,693	-0.09(-1.40%)
Jul 31, 2017	6.713	6.713	6.270	6.410	10,118	+0.20(+3.22%)
Jul 28, 2017	6.210	6.210	6.210	6.210	141	-0.06(-1.02%)
Jul 27, 2017	6.220	6.274	5.970	6.274	4,566	+0.05(+0.87%)
Jul 26, 2017	6.220	6.220	6.220	6.220	297	+0.00(+0.00%)
Jul 25, 2017	6.065	6.600	6.065	6.220	4,206	+0.16(+2.64%)
Jul 24, 2017	6.510	6.510	6.060	6.060	6,924	-0.29(-4.57%)
Jul 21, 2017	6.460	6.460	6.250	6.350	2,764	+0.00(+0.00%)
Jul 20, 2017	6.705	6.705	6.350	6.350	7,272	-0.16(-2.46%)
Jul 19, 2017	6.490	6.650	6.280	6.510	16,641	+0.30(+4.83%)
Jul 18, 2017	6.370	6.770	6.210	6.210	3,762	-0.12(-1.90%)
Jul 17, 2017	6.550	6.660	6.330	6.330	2,157	-0.17(-2.66%)
Jul 14, 2017	6.500	6.503	6.490	6.503	521	-0.05(-0.83%)
Jul 13, 2017	6.647	6.647	6.558	6.558	1,670	-0.03(-0.49%)
Jul 12, 2017	6.518	6.590	6.135	6.590	4,025	+0.28(+4.44%)
Jul 11, 2017	6.540	6.540	6.310	6.310	9,195	-0.29(-4.44%)
Jul 10, 2017	6.440	6.603	6.440	6.603	1,440	-0.02(-0.25%)
Jul 07, 2017	6.530	6.620	6.500	6.620	2,287	-0.02(-0.30%)
Jul 05, 2017				6.640	47	+0.14(+2.15%)
Jul 03, 2017	6.750	6.750	6.500	6.500	3,003	-0.30(-4.41%)
Jun 30, 2017	6.460	6.800	6.200	6.800	14,568	+0.22(+3.34%)
Jun 29, 2017	6.370	6.580	6.280	6.580	5,019	+0.07(+1.08%)
Jun 28, 2017	6.440	6.630	6.440	6.510	1,693	+0.06(+0.93%)
Jun 27, 2017	6.140	6.450	6.140	6.450	1,480	+0.24(+3.86%)
Jun 26, 2017	6.520	6.520	6.029	6.210	3,179	-0.39(-5.91%)
Jun 23, 2017	6.165	6.760	6.165	6.600	11,267	+0.48(+7.84%)
Jun 22, 2017	6.140	6.150	5.970	6.120	2,601	+0.10(+1.66%)
Jun 21, 2017	5.950	6.110	5.950	6.020	7,536	+0.02(+0.33%)
Jun 20, 2017	5.910	6.050	5.880	6.000	9,877	+0.06(+1.01%)
Jun 19, 2017	5.730	6.150	5.730	5.940	24,661	+0.29(+5.13%)
Jun 16, 2017	6.030	6.030	5.650	5.650	16,195	-0.46(-7.53%)
Jun 15, 2017	6.000	6.162	5.794	6.110	5,626	+0.02(+0.33%)
Jun 14, 2017	6.395	6.395	5.760	6.090	48,437	-0.11(-1.77%)
Jun 13, 2017	6.110	6.380	6.054	6.200	20,186	+0.06(+0.98%)
Jun 12, 2017	5.950	6.280	5.720	6.140	16,609	+0.14(+2.33%)
Jun 09, 2017	6.050	6.170	6.000	6.000	3,748	-0.31(-4.91%)
Jun 08, 2017	5.990	6.340	5.783	6.310	6,203	+0.31(+5.17%)
Jun 07, 2017	6.050	6.400	5.950	6.000	33,932	+0.00(+0.00%)
Jun 06, 2017	6.300	6.500	5.645	6.000	66,310	-0.34(-5.36%)
Jun 05, 2017	6.960	6.960	6.010	6.340	37,064	-0.36(-5.37%)
Jun 02, 2017	6.947	7.000	6.306	6.700	52,310	-0.00(-0.00%)
Jun 01, 2017	6.510	7.080	6.413	6.700	59,132	+0.00(+0.00%)
May 31, 2017	7.000	7.080	6.700	6.700	53,371	-0.25(-3.60%)
May 30, 2017	6.850	7.000	6.700	6.950	21,527	+0.01(+0.14%)
May 26, 2017	7.430	7.430	6.760	6.940	16,997	-0.43(-5.83%)
May 25, 2017	6.850	7.370	6.730	7.370	17,399	+0.68(+10.16%)
May 24, 2017	7.050	7.400	6.650	6.690	33,782	-0.24(-3.46%)
May 23, 2017	7.250	7.250	6.610	6.930	24,973	-0.40(-5.40%)
May 22, 2017	7.030	7.864	7.030	7.325	4,178	+0.29(+4.06%)
May 19, 2017	7.150	7.300	6.990	7.040	24,111	+0.04(+0.57%)
May 18, 2017	7.240	7.380	6.673	7.000	29,657	-0.05(-0.71%)
May 17, 2017	7.440	7.800	7.050	7.050	34,802	-0.39(-5.24%)
May 16, 2017	7.730	7.950	7.298	7.440	30,274	-0.18(-2.36%)
May 15, 2017	7.560	8.308	7.560	7.620	16,062	-0.27(-3.42%)
May 12, 2017	7.880	8.700	7.380	7.890	13,892	-0.21(-2.53%)
May 11, 2017	8.080	8.430	8.010	8.095	18,986	+0.21(+2.60%)
May 10, 2017	8.000	8.350	7.580	7.890	32,137	-0.17(-2.11%)
May 09, 2017	8.200	8.650	8.060	8.060	42,558	-0.28(-3.36%)
May 08, 2017	8.350	8.350	7.840	8.340	31,736	+0.14(+1.71%)
May 05, 2017	8.450	8.594	8.090	8.200	34,448	-0.07(-0.85%)
May 04, 2017	8.550	8.649	7.736	8.270	26,516	-0.27(-3.16%)
May 03, 2017	8.090	8.540	7.851	8.540	18,634	+0.31(+3.77%)
May 02, 2017	8.040	8.595	8.040	8.230	23,931	+0.01(+0.12%)
May 01, 2017	7.970	8.310	7.750	8.220	18,431	+0.13(+1.61%)
Apr 28, 2017	8.020	8.090	7.950	8.090	5,085	-0.19(-2.29%)
Apr 27, 2017	8.020	8.280	8.020	8.280	3,665	+0.28(+3.50%)
Apr 26, 2017	8.050	8.235	8.000	8.000	11,219	-0.05(-0.62%)
Apr 25, 2017	7.700	8.270	7.700	8.050	12,899	+0.27(+3.47%)
Apr 24, 2017	7.440	8.332	7.423	7.780	55,500	+0.09(+1.17%)
Apr 21, 2017	7.060	7.889	7.020	7.690	35,261	+0.34(+4.63%)
Apr 20, 2017	7.280	7.440	7.202	7.350	15,016	+0.06(+0.82%)
Apr 19, 2017	7.250	7.470	7.181	7.290	14,910	+0.19(+2.68%)
Apr 18, 2017	7.150	7.190	7.090	7.100	9,897	-0.09(-1.25%)
Apr 17, 2017	7.290	7.350	7.140	7.190	10,172	-0.06(-0.83%)
Apr 13, 2017	7.330	7.540	7.150	7.250	38,696	-0.10(-1.36%)
Apr 12, 2017	7.910	8.120	7.230	7.350	39,909	-0.60(-7.55%)
Apr 11, 2017	8.310	8.515	7.950	7.950	35,903	-0.33(-3.99%)
Apr 10, 2017	8.670	8.725	8.280	8.280	25,780	-0.22(-2.59%)
Apr 07, 2017	8.410	8.850	8.360	8.500	75,275	+0.07(+0.83%)
Apr 06, 2017	8.330	8.700	8.232	8.430	36,283	+0.02(+0.24%)
Apr 05, 2017	8.380	8.750	8.250	8.410	53,935	+0.11(+1.33%)
Apr 04, 2017	8.410	8.560	8.150	8.300	33,196	-0.09(-1.07%)
Apr 03, 2017	8.530	8.530	8.130	8.390	19,101	-0.21(-2.44%)
Mar 31, 2017	8.350	8.771	8.350	8.600	6,501	+0.17(+2.02%)
Mar 30, 2017	8.251	8.450	8.251	8.430	2,658	+0.13(+1.57%)
Mar 29, 2017	8.400	8.490	8.300	8.300	4,163	-0.05(-0.60%)
Mar 28, 2017	7.800	8.840	7.725	8.350	47,389	+0.63(+8.14%)
Mar 27, 2017	7.760	7.940	7.370	7.722	8,163	-0.13(-1.64%)
Mar 24, 2017	7.830	7.990	7.700	7.850	9,968	-0.03(-0.38%)
Mar 23, 2017	7.510	8.050	7.510	7.880	42,850	+0.22(+2.87%)
Mar 22, 2017	7.850	8.080	7.510	7.660	119,200	-0.16(-2.05%)
Mar 21, 2017	7.800	8.080	7.780	7.820	4,134	-0.04(-0.57%)
Mar 20, 2017	7.690	7.920	7.690	7.865	7,430	+0.12(+1.48%)
Mar 17, 2017	7.470	8.160	7.440	7.750	71,003	+0.19(+2.51%)
Mar 16, 2017	7.470	7.950	7.270	7.560	45,673	+0.04(+0.53%)
Mar 15, 2017	7.380	7.600	7.120	7.520	68,944	+0.13(+1.76%)
Mar 14, 2017	7.220	7.530	7.100	7.390	35,730	+0.10(+1.37%)
Mar 13, 2017	7.160	7.500	7.045	7.290	56,359	+0.23(+3.26%)
Mar 10, 2017	7.180	7.337	7.060	7.060	13,423	-0.05(-0.70%)
Mar 09, 2017	7.300	7.480	7.000	7.110	62,168	-0.29(-3.92%)
Mar 08, 2017	7.160	7.543	6.980	7.400	18,635	+0.20(+2.78%)
Mar 07, 2017	7.240	7.320	6.770	7.200	62,904	+1.38(+23.71%)
Mar 06, 2017	5.700	5.884	5.671	5.820	24,256	+0.02(+0.34%)
Mar 03, 2017	5.800	5.800	5.650	5.800	12,081	-0.02(-0.34%)
Mar 02, 2017	5.590	5.840	5.590	5.820	6,277	+0.24(+4.28%)
Mar 01, 2017	5.520	5.950	5.520	5.581	23,582	-0.15(-2.68%)
Feb 28, 2017	6.000	6.000	5.487	5.734	24,675	-0.40(-6.45%)
Feb 27, 2017	5.560	6.190	5.508	6.130	72,849	+0.58(+10.45%)
Feb 24, 2017	5.440	5.650	5.440	5.550	20,810	+0.13(+2.40%)
Feb 22, 2017				5.420	108	+0.00(+0.00%)
Feb 21, 2017	5.550	5.720	5.420	5.420	16,140	-0.13(-2.34%)
Feb 17, 2017		5.550	5.550	5.550	0	-0.22(-3.81%)
Feb 16, 2017	5.860	5.860	5.720	5.770	2,493	-0.23(-3.83%)
Feb 15, 2017	6.020	6.230	5.750	6.000	31,203	-0.30(-4.76%)
Feb 14, 2017	6.690	6.690	6.250	6.300	6,032	-0.45(-6.67%)
Feb 13, 2017	6.510	6.890	6.510	6.750	1,358	+0.20(+3.05%)
Feb 10, 2017	7.100	7.100	5.610	6.550	13,534	-0.78(-10.64%)
Feb 09, 2017	7.700	7.700	7.300	7.330	5,356	-0.28(-3.72%)
Feb 08, 2017	8.000	8.000	7.610	7.613	2,263	-0.63(-7.60%)
Feb 07, 2017	8.490	8.500	8.239	8.239	1,456	+0.29(+3.64%)
Feb 06, 2017	7.830	8.180	7.740	7.950	1,850	+0.24(+3.11%)
Feb 03, 2017	7.664	7.710	7.664	7.710	918	+0.00(+0.00%)
Feb 02, 2017	7.710	7.710	7.710	7.710	182	+0.20(+2.66%)
Feb 01, 2017	7.570	7.920	7.501	7.510	10,491	-0.32(-4.09%)
Jan 31, 2017	8.360	8.360	7.770	7.830	1,280	-0.53(-6.34%)
Jan 30, 2017	8.940	8.940	8.360	8.360	9,471	-0.67(-7.42%)
Jan 27, 2017	9.051	9.080	8.970	9.030	1,919	-0.13(-1.42%)
Jan 26, 2017	9.200	9.420	9.160	9.160	2,818	+0.14(+1.55%)
Jan 25, 2017	8.900	9.210	8.900	9.020	3,512	+0.22(+2.50%)
Jan 24, 2017	8.900	8.900	8.800	8.800	1,573	-0.10(-1.12%)
Jan 23, 2017	8.850	8.900	8.850	8.900	742	-0.05(-0.56%)
Jan 20, 2017	8.800	8.990	8.750	8.950	2,260	+0.29(+3.35%)
Jan 19, 2017	8.620	8.932	8.620	8.660	1,010	-0.09(-1.03%)
Jan 18, 2017	8.930	8.970	8.420	8.750	750	-0.32(-3.55%)
Jan 17, 2017	9.240	9.300	8.813	9.072	5,878	-0.28(-2.98%)
Jan 13, 2017		9.350	9.350	9.350	0	-0.11(-1.16%)
Jan 12, 2017	9.590	9.590	9.460	9.460	232	+0.05(+0.54%)
Jan 11, 2017	9.595	9.595	9.409	9.409	2,290	-0.13(-1.37%)
Jan 10, 2017	9.580	9.580	9.130	9.540	1,592	+0.16(+1.71%)
Jan 09, 2017	9.220	9.930	8.639	9.380	11,102	+0.31(+3.47%)
Jan 06, 2017	9.070	9.210	9.065	9.065	4,130	+0.17(+1.86%)
Jan 05, 2017	9.060	9.120	8.900	8.900	521	-0.04(-0.45%)
Jan 04, 2017	8.900	8.950	8.868	8.940	1,382	-0.06(-0.67%)
Jan 03, 2017	8.640	9.060	8.640	9.000	700	+0.50(+5.88%)
Dec 30, 2016		8.500	8.500	8.500	0	+0.15(+1.80%)
Dec 29, 2016	8.330	8.350	8.230	8.350	1,358	+0.15(+1.83%)
Dec 28, 2016	8.340	8.500	8.200	8.200	5,140	-0.29(-3.42%)
Dec 27, 2016	8.380	8.680	8.380	8.490	4,936	+0.04(+0.47%)
Dec 23, 2016		8.450	8.450	8.450	0	-0.38(-4.30%)
Dec 22, 2016	9.210	9.490	8.600	8.830	31,009	-0.67(-7.05%)
Dec 21, 2016	9.390	9.500	9.000	9.500	18,849	+0.03(+0.32%)
Dec 20, 2016	9.934	9.934	9.120	9.470	5,784	-0.31(-3.17%)
Dec 19, 2016	9.610	9.820	9.440	9.780	3,624	+0.32(+3.38%)
Dec 16, 2016	9.350	9.850	9.350	9.460	3,344	+0.14(+1.50%)
Dec 15, 2016	10.11	10.11	9.210	9.320	5,642	-0.77(-7.63%)
Dec 14, 2016	10.04	10.12	10.04	10.09	4,657	+0.21(+2.13%)
Dec 13, 2016	10.42	10.45	9.720	9.880	4,738	-0.28(-2.76%)
Dec 12, 2016	9.960	10.46	9.940	10.16	1,975	+0.40(+4.08%)
Dec 09, 2016	9.000	9.980	9.000	9.762	2,822	+0.69(+7.63%)
Dec 08, 2016	10.00	10.06	8.890	9.070	14,537	-1.06(-10.46%)
Dec 07, 2016	10.35	10.56	10.12	10.13	3,810	-0.23(-2.22%)
Dec 06, 2016	10.39	10.65	9.840	10.36	10,444	+0.00(+0.00%)
Dec 05, 2016	9.550	10.45	9.550	10.36	2,520	+0.46(+4.65%)
Dec 02, 2016	10.57	11.06	9.850	9.900	10,869	-0.75(-7.04%)

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.

Ntn Buzztime (NY: NTN )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Ntn Buzztime (NY: NTN )

Historical Prices

Sections

Services

Decatur Daily Democrat