Date	Open	High	Low	Close	Volume	Change (%)
May 21, 2024	4.220	4.460	4.200	4.410	22,070	-0.09(-2.00%)
May 20, 2024	4.260	4.500	4.260	4.500	15,441	+0.27(+6.38%)
May 17, 2024	4.150	4.330	4.150	4.230	23,250	+0.07(+1.68%)
May 16, 2024	4.120	4.160	4.120	4.160	1,379	+0.03(+0.73%)
May 15, 2024	4.080	4.171	4.080	4.130	3,622	+0.01(+0.24%)
May 14, 2024	4.080	4.145	4.080	4.120	15,765	+0.00(+0.00%)
May 13, 2024	4.050	4.190	4.010	4.120	21,801	+0.08(+1.98%)
May 10, 2024	4.050	4.090	4.000	4.040	46,147	-0.06(-1.46%)
May 09, 2024	4.090	4.112	3.966	4.100	14,297	+0.00(+0.00%)
May 08, 2024	4.050	4.100	4.010	4.100	4,586	+0.07(+1.74%)
May 07, 2024	4.010	4.086	3.960	4.030	23,248	+0.00(+0.00%)
May 06, 2024	4.030	4.110	4.000	4.030	20,141	-0.04(-0.98%)
May 03, 2024	4.120	4.120	3.953	4.070	6,995	+0.02(+0.49%)
May 02, 2024	3.860	4.060	3.860	4.050	32,202	+0.21(+5.47%)
May 01, 2024	3.810	3.860	3.770	3.840	39,923	+0.02(+0.52%)
Apr 30, 2024	3.650	3.860	3.630	3.820	32,679	+0.22(+6.11%)
Apr 29, 2024	3.760	3.780	3.600	3.600	138,703	-0.15(-4.00%)
Apr 26, 2024	3.750	3.750	3.590	3.750	40,794	+0.10(+2.74%)
Apr 25, 2024	3.680	3.800	3.640	3.650	132,167	-0.09(-2.41%)
Apr 24, 2024	3.780	3.780	3.640	3.740	92,459	-0.01(-0.27%)
Apr 23, 2024	3.680	3.810	3.600	3.750	128,347	+0.11(+3.02%)
Apr 22, 2024	3.730	3.790	3.590	3.640	86,085	-0.09(-2.41%)
Apr 19, 2024	3.600	3.740	3.595	3.730	11,318	+0.08(+2.19%)
Apr 18, 2024	3.700	3.750	3.650	3.650	14,294	-0.02(-0.54%)
Apr 17, 2024	3.750	3.880	3.650	3.670	12,734	-0.08(-2.13%)
Apr 16, 2024	3.750	3.780	3.690	3.750	29,632	+0.00(+0.00%)
Apr 15, 2024	3.710	3.820	3.622	3.750	5,394	+0.03(+0.81%)
Apr 12, 2024	3.780	3.885	3.720	3.720	6,803	-0.05(-1.33%)
Apr 11, 2024	3.810	3.990	3.760	3.770	5,444	+0.01(+0.27%)
Apr 10, 2024	3.830	3.900	3.760	3.760	7,484	-0.07(-1.83%)
Apr 09, 2024	3.740	3.850	3.730	3.830	1,644	+0.11(+2.96%)
Apr 08, 2024	3.650	3.890	3.650	3.720	28,662	+0.00(+0.00%)
Apr 05, 2024	3.780	3.820	3.660	3.720	18,978	-0.03(-0.80%)
Apr 04, 2024	3.800	3.910	3.750	3.750	10,096	-0.08(-2.09%)
Apr 03, 2024	3.840	3.901	3.790	3.830	3,190	-0.01(-0.26%)
Apr 02, 2024	3.750	3.860	3.750	3.840	1,680	+0.06(+1.59%)
Apr 01, 2024	3.800	3.850	3.710	3.780	9,813	-0.02(-0.40%)
Mar 28, 2024	3.870	3.890	3.530	3.795	23,098	-0.08(-1.94%)
Mar 27, 2024	3.850	4.010	3.810	3.870	24,484	-0.01(-0.26%)
Mar 26, 2024	3.840	3.910	3.840	3.880	3,896	-0.02(-0.51%)
Mar 25, 2024	3.820	4.010	3.770	3.900	26,076	+0.02(+0.52%)
Mar 22, 2024	3.770	3.900	3.710	3.880	32,742	+0.11(+2.92%)
Mar 21, 2024	3.600	3.790	3.600	3.770	23,099	+0.07(+1.89%)
Mar 20, 2024	3.580	3.700	3.230	3.700	269,253	+0.20(+5.71%)
Mar 19, 2024	3.450	3.540	3.450	3.500	3,579	-0.02(-0.57%)
Mar 18, 2024	3.630	3.630	3.450	3.520	47,494	-0.08(-2.22%)
Mar 15, 2024	3.560	3.600	3.560	3.600	9,838	+0.06(+1.69%)
Mar 14, 2024	3.580	3.630	3.440	3.540	24,516	+0.00(+0.00%)
Mar 13, 2024	3.490	3.600	3.490	3.540	9,651	+0.06(+1.72%)
Mar 12, 2024	3.350	3.506	3.314	3.480	75,164	+0.07(+2.05%)
Mar 11, 2024	3.400	3.730	3.290	3.410	143,586	+0.08(+2.40%)
Mar 08, 2024	3.300	3.410	3.161	3.330	17,462	+0.08(+2.46%)
Mar 07, 2024	3.280	3.380	3.160	3.250	30,635	+0.02(+0.62%)
Mar 06, 2024	3.350	3.400	3.150	3.230	75,030	-0.17(-5.00%)
Mar 05, 2024	3.250	3.415	3.250	3.400	20,996	+0.09(+2.72%)
Mar 04, 2024	3.400	3.430	3.201	3.310	31,443	-0.19(-5.43%)
Mar 01, 2024	3.600	3.932	3.490	3.500	82,628	+0.02(+0.57%)
Feb 29, 2024	3.460	3.580	3.380	3.480	27,618	+0.00(+0.14%)
Feb 28, 2024	3.460	3.540	3.360	3.475	27,151	+0.08(+2.51%)
Feb 27, 2024	3.410	3.410	3.310	3.390	5,525	+0.02(+0.59%)
Feb 26, 2024	3.290	3.390	3.285	3.370	8,378	+0.00(+0.15%)
Feb 23, 2024	3.380	3.398	3.250	3.365	12,308	-0.01(-0.44%)
Feb 22, 2024	3.360	3.440	3.344	3.380	14,722	-0.02(-0.59%)
Feb 21, 2024	3.440	3.450	3.370	3.400	34,151	+0.03(+0.89%)
Feb 20, 2024	3.360	3.460	3.290	3.370	13,690	+0.01(+0.30%)
Feb 16, 2024	3.380	3.461	3.310	3.360	4,111	+0.01(+0.30%)
Feb 15, 2024	3.450	3.470	3.260	3.350	19,823	-0.05(-1.47%)
Feb 14, 2024	3.480	3.481	3.400	3.400	4,946	-0.03(-0.87%)
Feb 13, 2024	3.320	3.430	3.320	3.430	6,376	+0.01(+0.29%)
Feb 12, 2024	3.270	3.477	3.200	3.420	29,270	+0.12(+3.64%)
Feb 09, 2024	3.290	3.350	3.290	3.300	1,798	+0.08(+2.48%)
Feb 08, 2024	3.270	3.280	3.200	3.220	6,933	+0.05(+1.58%)
Feb 07, 2024	3.190	3.240	3.158	3.170	19,533	-0.07(-2.16%)
Feb 06, 2024	3.250	3.330	3.230	3.240	10,958	-0.01(-0.31%)
Feb 05, 2024	3.400	3.400	3.225	3.250	6,970	-0.11(-3.27%)
Feb 02, 2024	3.300	3.580	3.260	3.360	9,569	+0.16(+5.00%)
Feb 01, 2024	3.400	3.400	3.200	3.200	7,867	-0.28(-7.95%)
Jan 31, 2024	3.330	3.490	3.200	3.476	4,198	+0.15(+4.39%)
Jan 30, 2024	3.330	3.340	3.330	3.330	1,920	-0.05(-1.60%)
Jan 29, 2024	3.270	3.410	3.260	3.384	12,503	+0.05(+1.63%)
Jan 26, 2024	3.290	3.380	3.290	3.330	3,473	-0.03(-0.89%)
Jan 25, 2024	3.390	3.460	3.300	3.360	10,884	+0.04(+1.20%)
Jan 24, 2024	3.400	3.400	3.237	3.320	5,555	-0.08(-2.35%)
Jan 23, 2024	3.440	3.590	3.300	3.400	43,384	+0.01(+0.29%)
Jan 22, 2024	3.440	3.440	3.260	3.390	13,280	+0.06(+1.80%)
Jan 19, 2024	3.510	3.550	3.201	3.330	40,890	-0.07(-2.06%)
Jan 18, 2024	3.510	3.530	3.330	3.400	10,502	+0.04(+1.19%)
Jan 17, 2024	3.350	3.470	3.320	3.360	9,355	-0.04(-1.18%)
Jan 16, 2024	3.490	3.551	3.400	3.400	9,254	-0.12(-3.41%)
Jan 12, 2024	3.500	3.630	3.380	3.520	12,223	+0.05(+1.44%)
Jan 11, 2024	3.500	3.637	3.450	3.470	14,657	+0.07(+2.06%)
Jan 10, 2024	3.470	3.717	3.400	3.400	15,263	-0.13(-3.68%)
Jan 09, 2024	3.510	3.710	3.480	3.530	9,886	-0.03(-0.84%)
Jan 08, 2024	3.570	3.731	3.470	3.560	12,243	+0.05(+1.42%)
Jan 05, 2024	3.640	3.640	3.460	3.510	18,279	-0.08(-2.23%)
Jan 04, 2024	4.140	4.140	3.527	3.590	32,444	-0.30(-7.71%)
Jan 03, 2024	3.320	4.155	3.320	3.890	85,811	+0.54(+16.12%)
Jan 02, 2024	3.380	3.420	3.330	3.350	15,280	+0.01(+0.30%)
Dec 29, 2023	3.300	3.420	3.300	3.340	31,523	+0.01(+0.30%)
Dec 28, 2023	3.270	3.340	3.270	3.330	7,751	+0.07(+2.15%)
Dec 27, 2023	3.270	3.302	3.260	3.260	15,267	-0.05(-1.51%)
Dec 26, 2023	3.220	3.370	3.220	3.310	23,738	+0.05(+1.43%)
Dec 22, 2023	3.340	3.390	3.263	3.263	5,779	-0.10(-2.88%)
Dec 21, 2023	3.400	3.400	3.340	3.360	19,464	+0.00(+0.00%)
Dec 20, 2023	3.340	3.360	3.340	3.360	11,779	+0.00(+0.15%)
Dec 19, 2023	3.370	3.380	3.340	3.355	12,102	+0.02(+0.45%)
Dec 18, 2023	3.310	3.396	3.310	3.340	6,390	+0.02(+0.60%)
Dec 15, 2023	3.350	3.370	3.320	3.320	16,361	-0.01(-0.30%)
Dec 14, 2023	3.380	3.380	3.300	3.330	9,538	+0.05(+1.43%)
Dec 13, 2023	3.400	3.400	3.230	3.283	8,570	-0.07(-2.00%)
Dec 12, 2023	3.350	3.420	3.250	3.350	17,296	+0.00(+0.00%)
Dec 11, 2023	3.270	3.370	3.270	3.350	8,238	+0.01(+0.30%)
Dec 08, 2023	3.390	3.490	3.320	3.340	19,226	-0.01(-0.30%)
Dec 07, 2023	3.470	3.470	3.320	3.350	23,329	-0.01(-0.30%)
Dec 06, 2023	3.320	3.520	3.320	3.360	9,316	+0.04(+1.20%)
Dec 05, 2023	3.420	3.420	3.310	3.320	17,213	-0.06(-1.78%)
Dec 04, 2023	3.280	3.440	3.240	3.380	33,547	-0.08(-2.31%)
Dec 01, 2023	3.360	3.510	3.310	3.460	22,862	+0.05(+1.47%)
Nov 30, 2023	3.500	3.550	3.302	3.410	52,162	-0.02(-0.58%)
Nov 29, 2023	3.400	3.490	3.400	3.430	11,661	-0.06(-1.72%)
Nov 28, 2023	3.370	3.630	3.300	3.490	20,981	+0.06(+1.75%)
Nov 27, 2023	3.370	3.510	3.370	3.430	22,941	+0.06(+1.78%)
Nov 24, 2023	3.620	3.750	3.370	3.370	15,261	-0.36(-9.65%)
Nov 22, 2023	3.630	3.750	3.510	3.730	14,252	+0.05(+1.36%)
Nov 21, 2023	3.780	3.780	3.630	3.680	10,835	+0.05(+1.38%)
Nov 20, 2023	3.520	3.707	3.520	3.630	9,373	+0.11(+3.12%)
Nov 17, 2023	3.680	3.780	3.520	3.520	27,375	-0.16(-4.35%)
Nov 16, 2023	3.530	3.680	3.530	3.680	989	+0.06(+1.66%)
Nov 15, 2023	3.470	3.710	3.470	3.620	23,287	+0.07(+1.97%)
Nov 14, 2023	3.200	3.580	3.200	3.550	26,863	+0.35(+10.94%)
Nov 13, 2023	3.480	3.530	3.200	3.200	8,959	-0.30(-8.57%)
Nov 10, 2023	3.480	3.500	3.480	3.500	792	+0.00(+0.00%)
Nov 09, 2023	3.340	3.600	3.320	3.500	7,132	-0.11(-3.05%)
Nov 08, 2023	3.750	3.780	3.230	3.610	33,133	-0.16(-4.24%)
Nov 07, 2023	3.840	3.840	3.730	3.770	24,836	-0.21(-5.28%)
Nov 06, 2023	3.770	3.999	3.711	3.980	9,216	+0.37(+10.25%)
Nov 03, 2023	3.640	3.960	3.600	3.610	54,856	-0.10(-2.70%)
Nov 02, 2023	3.600	3.860	3.600	3.710	1,978	+0.08(+2.06%)
Nov 01, 2023	3.600	3.870	3.600	3.635	5,986	-0.01(-0.14%)
Oct 31, 2023	3.720	3.950	3.640	3.640	2,902	-0.21(-5.45%)
Oct 30, 2023	3.710	4.030	3.710	3.850	7,275	+0.09(+2.39%)
Oct 27, 2023	3.760	3.970	3.760	3.760	724	-0.03(-0.79%)
Oct 26, 2023	3.690	3.950	3.690	3.790	6,428	+0.06(+1.61%)
Oct 25, 2023	3.950	3.950	3.630	3.730	25,843	-0.22(-5.57%)
Oct 24, 2023	4.020	4.170	3.730	3.950	26,854	-0.13(-3.19%)
Oct 23, 2023	4.090	4.090	3.860	4.080	14,270	-0.12(-2.86%)
Oct 20, 2023	4.150	4.200	4.075	4.200	3,260	+0.12(+2.82%)
Oct 19, 2023	4.200	4.200	3.970	4.085	11,053	-0.14(-3.31%)
Oct 18, 2023	4.160	4.225	4.160	4.225	1,969	+0.02(+0.60%)
Oct 16, 2023				4.200	28	+0.04(+0.96%)
Oct 13, 2023	4.180	4.190	4.000	4.160	9,713	+0.00(+0.00%)
Oct 12, 2023	4.000	4.160	3.960	4.160	20,497	+0.21(+5.32%)
Oct 11, 2023	3.945	4.000	3.712	3.950	90,277	+0.09(+2.33%)
Oct 10, 2023	3.870	4.000	3.860	3.860	12,685	+0.00(+0.00%)
Oct 09, 2023	3.960	4.000	3.860	3.860	15,240	-0.07(-1.78%)
Oct 06, 2023	3.630	4.000	3.630	3.930	8,131	+0.15(+3.97%)
Oct 05, 2023	3.550	3.780	3.550	3.780	5,333	+0.16(+4.52%)
Oct 04, 2023	3.630	3.700	3.616	3.616	988	-0.08(-2.26%)
Oct 03, 2023	3.690	3.700	3.690	3.700	810	-0.04(-1.07%)
Oct 02, 2023	3.730	3.745	3.674	3.740	1,114	+0.08(+2.16%)
Sep 29, 2023	3.770	4.000	3.540	3.661	19,898	-0.04(-1.05%)
Sep 28, 2023	3.750	3.841	3.350	3.700	43,809	-0.20(-5.13%)
Sep 27, 2023	4.020	4.020	3.535	3.900	28,767	-0.20(-4.88%)
Sep 26, 2023	4.040	4.240	3.860	4.100	27,592	+0.09(+2.24%)
Sep 25, 2023	4.090	4.090	4.010	4.010	556	-0.01(-0.25%)
Sep 22, 2023	4.080	4.080	3.999	4.020	1,895	+0.10(+2.55%)
Sep 21, 2023	4.010	4.010	3.920	3.920	1,448	-0.18(-4.39%)
Sep 20, 2023	4.070	4.105	4.070	4.100	1,320	-0.01(-0.12%)
Sep 19, 2023	4.040	4.105	3.900	4.105	5,888	+0.03(+0.81%)
Sep 18, 2023	4.220	4.220	4.040	4.072	4,990	-0.08(-1.88%)
Sep 15, 2023	4.060	4.205	4.052	4.150	17,927	+0.02(+0.48%)
Sep 14, 2023	4.160	4.290	4.130	4.130	24,258	-0.13(-3.05%)
Sep 13, 2023	4.260	4.260	4.260	4.260	258	+0.00(+0.00%)
Sep 12, 2023	3.960	4.300	3.920	4.260	16,379	+0.01(+0.24%)
Sep 11, 2023	4.250	4.250	4.250	4.250	384	+0.03(+0.71%)
Sep 08, 2023	4.220	4.220	4.220	4.220	342	+0.06(+1.44%)
Sep 07, 2023	4.030	4.160	3.895	4.160	10,644	+0.21(+5.30%)
Sep 06, 2023	3.950	3.977	3.876	3.950	2,906	-0.17(-4.11%)
Sep 05, 2023	3.870	4.120	3.870	4.120	4,159	+0.17(+4.30%)
Sep 01, 2023	4.080	4.100	3.950	3.950	10,562	-0.30(-7.06%)
Aug 30, 2023				4.250	264	+0.22(+5.46%)
Aug 29, 2023	4.100	4.300	4.030	4.030	4,025	-0.05(-1.23%)
Aug 28, 2023	3.970	4.222	3.970	4.080	7,449	+0.03(+0.74%)
Aug 25, 2023	4.050	4.050	4.050	4.050	1,107	+0.00(+0.00%)
Aug 24, 2023	4.100	4.400	4.050	4.050	3,398	-0.06(-1.46%)
Aug 22, 2023				4.110	301	-0.01(-0.24%)
Aug 21, 2023	4.120	4.120	4.120	4.120	769	-0.05(-1.20%)
Aug 18, 2023	4.170	4.170	4.170	4.170	649	+0.00(+0.00%)
Aug 17, 2023	4.188	4.210	4.100	4.170	1,753	+0.01(+0.20%)
Aug 16, 2023	4.380	4.400	4.162	4.162	2,705	-0.23(-5.33%)
Aug 15, 2023	4.100	4.400	4.100	4.396	5,357	+0.20(+4.67%)
Aug 14, 2023	4.140	4.200	4.022	4.200	1,294	+0.13(+3.19%)
Aug 11, 2023	4.100	4.100	4.070	4.070	768	-0.04(-0.97%)
Aug 10, 2023	4.270	4.270	4.110	4.110	1,693	-0.07(-1.67%)
Aug 09, 2023	4.090	4.330	4.090	4.180	742	+0.00(+0.00%)
Aug 08, 2023	4.210	4.190	4.040	4.180	3,766	+0.04(+0.97%)
Aug 07, 2023	4.120	4.210	4.100	4.140	10,012	+0.02(+0.49%)
Aug 04, 2023	4.120	4.130	4.115	4.120	6,009	-0.06(-1.44%)
Aug 03, 2023	4.160	4.180	4.160	4.180	761	-0.01(-0.24%)
Aug 02, 2023	4.190	4.190	4.190	4.190	1,108	+0.01(+0.24%)
Aug 01, 2023	4.190	4.190	4.160	4.180	1,766	+0.03(+0.72%)
Jul 31, 2023	4.200	4.200	4.100	4.150	1,941	-0.05(-1.19%)
Jul 28, 2023	4.180	4.200	4.140	4.200	2,464	+0.10(+2.54%)
Jul 27, 2023	4.200	4.200	4.080	4.096	5,995	-0.14(-3.19%)
Jul 26, 2023	4.240	4.240	4.231	4.231	1,151	-0.08(-1.84%)
Jul 25, 2023	4.310	4.320	4.250	4.310	4,232	+0.00(+0.00%)
Jul 24, 2023	4.220	4.310	4.220	4.310	1,830	+0.03(+0.70%)
Jul 21, 2023	4.240	4.280	4.220	4.280	4,771	-0.03(-0.70%)
Jul 20, 2023	4.470	4.470	4.250	4.310	5,154	+0.06(+1.41%)
Jul 19, 2023	4.250	4.250	4.250	4.250	436	-0.09(-2.07%)
Jul 18, 2023	4.230	4.340	4.200	4.340	2,922	+0.00(+0.00%)
Jul 17, 2023	4.220	4.430	4.220	4.340	1,898	+0.08(+1.88%)
Jul 14, 2023	4.270	4.400	4.260	4.260	2,564	-0.07(-1.62%)
Jul 13, 2023	4.400	4.400	4.210	4.330	4,691	-0.16(-3.56%)
Jul 12, 2023	4.490	4.490	4.181	4.490	10,848	+0.00(+0.00%)
Jul 11, 2023	4.290	4.490	3.990	4.490	38,144	+0.52(+13.10%)
Jul 10, 2023	4.440	4.500	3.900	3.970	226,189	-0.48(-10.89%)
Jul 07, 2023	4.370	4.533	4.360	4.455	20,852	+0.05(+1.25%)
Jul 06, 2023	4.440	4.540	4.370	4.400	3,028	-0.15(-3.30%)
Jul 05, 2023	4.460	4.550	4.450	4.550	1,660	+0.06(+1.34%)
Jul 03, 2023	4.440	4.640	4.440	4.490	2,445	+0.05(+1.13%)
Jun 30, 2023	4.430	4.440	4.420	4.440	1,029	-0.05(-1.11%)
Jun 29, 2023	4.390	4.500	4.390	4.490	1,439	+0.01(+0.22%)
Jun 28, 2023	4.490	4.500	4.446	4.480	1,593	+0.00(+0.00%)
Jun 27, 2023	4.550	4.555	4.480	4.480	1,493	-0.17(-3.66%)
Jun 26, 2023	4.550	4.650	4.460	4.650	2,125	+0.05(+1.09%)
Jun 23, 2023	4.580	4.610	4.540	4.600	23,820	+0.04(+0.88%)
Jun 22, 2023	4.550	4.560	4.550	4.560	2,969	+0.01(+0.22%)
Jun 21, 2023	4.440	4.550	4.430	4.550	5,782	+0.00(+0.00%)
Jun 20, 2023	4.340	4.550	4.340	4.550	8,296	+0.02(+0.44%)
Jun 16, 2023	4.480	4.530	4.450	4.530	38,609	+0.05(+1.12%)
Jun 15, 2023	4.460	4.480	4.437	4.480	5,748	+0.05(+1.13%)
Jun 14, 2023	4.400	4.430	4.400	4.430	16,059	+0.08(+1.84%)
Jun 13, 2023	4.410	4.420	4.350	4.350	14,061	+0.00(+0.00%)
Jun 12, 2023	4.480	4.480	4.320	4.350	9,774	-0.10(-2.25%)
Jun 09, 2023	4.480	4.480	4.400	4.450	12,087	+0.00(+0.00%)
Jun 08, 2023	4.470	4.480	4.450	4.450	6,347	+0.00(+0.00%)
Jun 07, 2023	4.470	4.480	4.450	4.450	15,258	-0.02(-0.45%)
Jun 06, 2023	4.470	4.470	4.420	4.470	12,698	+0.02(+0.45%)
Jun 05, 2023	4.450	4.480	4.450	4.450	17,994	+0.00(+0.00%)
Jun 02, 2023	4.380	4.450	4.380	4.450	3,265	+0.14(+3.25%)

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: PGRU )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

(NY: PGRU )

Historical Prices

Sections

Services

Decatur Daily Democrat