Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2016	10.85	11.20	10.44	10.65	6,243	+0.23(+2.21%)
Nov 30, 2016	9.760	10.44	9.760	10.42	5,607	+0.17(+1.66%)
Nov 29, 2016	10.29	12.00	9.080	10.25	23,347	+0.10(+0.99%)
Nov 28, 2016	9.150	10.88	9.150	10.15	18,646	+0.92(+9.97%)
Nov 25, 2016	8.280	9.230	8.280	9.230	4,559	+0.83(+9.88%)
Nov 23, 2016		8.400	8.400	8.400	0	+0.08(+0.96%)
Nov 22, 2016	7.945	8.725	7.945	8.320	11,952	+0.36(+4.52%)
Nov 21, 2016	7.380	8.000	7.310	7.960	5,865	+0.57(+7.71%)
Nov 18, 2016	7.360	7.390	7.195	7.390	2,596	+0.07(+0.96%)
Nov 17, 2016	7.190	7.320	7.166	7.320	5,239	+0.19(+2.66%)
Nov 16, 2016	7.363	7.363	7.130	7.130	9,630	-0.24(-3.26%)
Nov 15, 2016	7.510	7.510	7.130	7.370	6,103	+0.04(+0.55%)
Nov 14, 2016	7.120	7.410	6.780	7.330	9,222	-0.06(-0.81%)
Nov 11, 2016	7.090	7.420	6.820	7.390	7,344	+0.17(+2.35%)
Nov 10, 2016	7.190	7.480	7.100	7.220	3,417	-0.02(-0.27%)
Nov 09, 2016	6.320	8.120	6.150	7.240	23,655	+0.82(+12.77%)
Nov 08, 2016	6.300	6.420	6.300	6.420	248	-0.24(-3.61%)
Nov 07, 2016	6.000	6.660	5.939	6.660	4,166	+0.74(+12.51%)
Nov 04, 2016	6.430	6.450	5.920	5.920	2,439	-0.57(-8.78%)
Nov 03, 2016	6.450	6.600	6.450	6.490	1,891	-0.03(-0.46%)
Nov 02, 2016	6.480	6.520	6.450	6.520	433	+0.07(+1.09%)
Nov 01, 2016	6.650	7.000	6.450	6.450	4,160	-0.19(-2.85%)
Oct 28, 2016				6.639	4	+0.09(+1.36%)
Oct 27, 2016	6.550	6.550	6.550	6.550	110	-0.18(-2.67%)
Oct 26, 2016	6.460	6.730	6.460	6.730	485	+0.23(+3.54%)
Oct 25, 2016	6.452	6.500	6.450	6.500	929	+0.03(+0.46%)
Oct 24, 2016	6.460	6.470	6.460	6.470	407	-0.01(-0.15%)
Oct 21, 2016	6.510	6.600	6.480	6.480	802	+0.00(+0.00%)
Oct 20, 2016	6.440	6.480	6.440	6.480	428	-0.23(-3.43%)
Oct 19, 2016	6.865	6.865	6.700	6.710	5,607	-0.05(-0.74%)
Oct 18, 2016	6.850	6.860	6.760	6.760	2,963	-0.09(-1.32%)
Oct 17, 2016	6.810	6.900	6.810	6.850	2,515	+0.05(+0.74%)
Oct 14, 2016	6.520	7.000	6.520	6.800	15,453	+0.27(+4.13%)
Oct 13, 2016	6.530	6.530	6.530	6.530	350	-0.09(-1.36%)
Oct 12, 2016	6.600	6.684	6.550	6.620	11,488	+0.06(+0.91%)
Oct 11, 2016	6.530	6.600	6.530	6.560	3,030	+0.05(+0.77%)
Oct 10, 2016	6.510	6.510	6.510	6.510	167	-0.09(-1.36%)
Oct 07, 2016	6.790	6.810	6.520	6.600	4,772	-0.14(-2.08%)
Oct 05, 2016	6.530	6.740	6.740	6.740	3,100	+0.08(+1.20%)
Oct 04, 2016	6.720	6.750	6.660	6.660	1,244	-0.06(-0.89%)
Oct 03, 2016	6.940	6.940	6.610	6.720	9,543	-0.38(-5.34%)
Sep 30, 2016	6.810	7.099	6.810	7.099	6,015	+0.10(+1.41%)
Sep 29, 2016	7.250	7.280	6.700	7.000	15,646	-0.31(-4.24%)
Sep 28, 2016	6.940	7.330	6.820	7.310	11,152	+0.22(+3.10%)
Sep 27, 2016	7.420	7.420	7.090	7.090	6,842	-0.52(-6.83%)
Sep 26, 2016	7.500	7.610	7.230	7.610	7,914	+0.13(+1.74%)
Sep 23, 2016	7.290	7.790	7.230	7.480	26,007	+0.16(+2.19%)
Sep 22, 2016	7.420	7.420	6.750	7.320	31,985	-0.12(-1.61%)
Sep 21, 2016	7.300	7.890	7.300	7.440	1,757	+0.03(+0.40%)
Sep 20, 2016	7.730	7.730	7.270	7.410	3,535	-0.38(-4.88%)
Sep 19, 2016	7.470	7.790	7.410	7.790	6,692	+0.19(+2.50%)
Sep 16, 2016	7.340	7.600	7.305	7.600	8,885	+0.22(+2.95%)
Sep 15, 2016	7.190	7.420	7.190	7.382	4,766	+0.05(+0.71%)
Sep 14, 2016	7.270	7.455	7.051	7.330	7,146	+0.19(+2.66%)
Sep 13, 2016	7.120	7.410	7.020	7.140	3,577	-0.07(-0.97%)
Sep 12, 2016	7.250	7.441	6.750	7.210	10,714	-0.05(-0.69%)
Sep 09, 2016	6.540	7.410	6.420	7.260	16,117	+0.57(+8.52%)
Sep 08, 2016	6.650	6.870	6.450	6.690	6,110	+0.04(+0.60%)
Sep 07, 2016	7.000	7.130	6.650	6.650	3,541	-0.41(-5.81%)
Sep 06, 2016	7.280	7.280	6.750	7.060	8,517	-0.09(-1.26%)
Sep 02, 2016	7.050	7.150	7.150	7.150	4,700	+0.29(+4.23%)
Sep 01, 2016	6.550	7.310	6.550	6.860	28,038	+0.42(+6.52%)
Aug 31, 2016	6.250	6.500	6.030	6.440	17,677	-0.06(-0.92%)
Aug 30, 2016	6.060	6.600	6.060	6.500	5,321	+0.44(+7.26%)
Aug 29, 2016	6.270	6.270	6.052	6.060	4,598	-0.03(-0.49%)
Aug 26, 2016	5.630	6.420	5.630	6.090	48,139	+0.58(+10.52%)
Aug 25, 2016	5.700	5.800	5.380	5.510	47,717	-0.20(-3.50%)
Aug 24, 2016	5.772	5.824	5.690	5.710	2,295	-0.07(-1.21%)
Aug 23, 2016	5.800	5.800	5.780	5.780	984	+0.18(+3.21%)
Aug 22, 2016	6.210	6.210	5.600	5.600	16,942	-0.58(-9.39%)
Aug 19, 2016	6.330	6.330	6.160	6.180	2,380	+0.05(+0.81%)
Aug 18, 2016	6.050	6.400	6.002	6.130	6,868	+0.03(+0.49%)
Aug 17, 2016	5.710	6.200	5.550	6.100	11,754	+0.48(+8.54%)
Aug 16, 2016	5.540	5.680	5.510	5.620	4,092	-0.08(-1.40%)
Aug 15, 2016	5.420	5.700	5.420	5.700	4,022	+0.15(+2.70%)
Aug 12, 2016	5.310	5.600	5.251	5.550	13,266	+0.32(+6.12%)
Aug 11, 2016	5.390	5.390	5.220	5.230	8,922	-0.21(-3.87%)
Aug 10, 2016	5.850	5.850	5.381	5.441	13,047	-0.36(-6.17%)
Aug 09, 2016	5.465	5.990	5.465	5.798	9,975	+0.51(+9.61%)
Aug 08, 2016	5.490	5.490	5.250	5.290	6,734	-0.11(-2.04%)
Aug 05, 2016	5.300	5.520	5.300	5.400	1,982	+0.02(+0.37%)
Aug 04, 2016	6.400	6.400	5.380	5.380	16,875	-1.04(-16.20%)
Aug 03, 2016	6.668	6.720	6.420	6.420	3,513	-0.08(-1.23%)
Aug 02, 2016	6.580	6.580	6.460	6.500	2,699	-0.13(-1.96%)
Aug 01, 2016	6.650	6.800	6.410	6.630	5,224	+0.13(+2.00%)
Jul 29, 2016	6.720	6.720	6.400	6.500	5,773	-0.03(-0.38%)
Jul 28, 2016	6.610	6.720	6.525	6.525	2,945	-0.01(-0.23%)
Jul 27, 2016	6.830	6.960	6.540	6.540	13,010	-0.35(-5.08%)
Jul 26, 2016	6.040	6.890	6.040	6.890	37,790	+0.89(+14.83%)
Jul 25, 2016	5.930	6.420	5.930	6.000	42,175	+0.08(+1.35%)
Jul 22, 2016	5.940	5.999	5.900	5.920	9,540	+0.02(+0.34%)
Jul 21, 2016	5.630	6.000	5.630	5.900	16,431	+0.33(+5.92%)
Jul 20, 2016	5.880	5.880	5.570	5.570	7,700	-0.21(-3.63%)
Jul 19, 2016	5.690	5.960	5.690	5.780	6,065	+0.09(+1.58%)
Jul 18, 2016	6.110	6.110	5.690	5.690	6,645	-0.51(-8.23%)
Jul 15, 2016	6.210	6.220	6.100	6.200	2,257	-0.10(-1.59%)
Jul 14, 2016	6.350	6.500	6.150	6.300	6,564	-0.05(-0.79%)
Jul 13, 2016	6.550	6.660	6.350	6.350	2,666	-0.20(-3.05%)
Jul 12, 2016	6.710	6.930	6.550	6.550	5,191	-0.22(-3.25%)
Jul 11, 2016	6.860	7.200	6.770	6.770	18,767	-0.18(-2.59%)
Jul 08, 2016	7.064	7.340	6.950	6.950	13,676	+0.14(+2.06%)
Jul 07, 2016	6.800	7.090	6.800	6.810	8,210	-0.04(-0.58%)
Jul 06, 2016	7.380	7.780	6.850	6.850	12,811	-0.87(-11.27%)
Jul 05, 2016	8.350	8.850	7.720	7.720	44,252	-0.59(-7.10%)
Jul 01, 2016	8.900	8.310	8.310	8.310	86,800	-0.29(-3.37%)
Jun 30, 2016	8.390	8.950	8.390	8.600	41,661	+0.25(+2.99%)
Jun 29, 2016	9.000	9.370	8.350	8.350	45,507	-0.66(-7.33%)
Jun 28, 2016	9.950	9.950	8.820	9.010	31,392	-0.40(-4.25%)
Jun 27, 2016	8.750	9.490	8.010	9.410	62,757	+0.80(+9.29%)
Jun 24, 2016	8.620	9.060	8.247	8.610	65,768	-0.27(-3.04%)
Jun 23, 2016	9.120	9.390	8.110	8.880	133,019	-0.73(-7.60%)
Jun 22, 2016	9.110	10.03	9.110	9.610	144,283	-0.62(-6.06%)
Jun 21, 2016	10.27	11.85	9.310	10.23	284,742	+0.25(+2.51%)
Jun 20, 2016	6.180	10.69	6.060	9.980	451,843	+5.09(+104.09%)

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