Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	33.17	33.17	32.60	32.81	140,378	-0.18(-0.54%)
Dec 28, 2023	32.47	33.00	32.47	32.98	177,731	+0.55(+1.69%)
Dec 27, 2023	32.76	32.90	32.34	32.44	169,798	-0.22(-0.67%)
Dec 26, 2023	32.37	32.92	32.35	32.66	171,785	+0.35(+1.08%)
Dec 22, 2023	32.02	32.47	31.93	32.31	196,832	+0.41(+1.28%)
Dec 21, 2023	31.98	31.98	31.52	31.90	91,267	+0.14(+0.44%)
Dec 20, 2023	31.92	32.29	31.69	31.76	154,624	-0.19(-0.59%)
Dec 19, 2023	32.17	32.59	31.80	31.95	149,101	-0.07(-0.22%)
Dec 18, 2023	31.91	32.17	31.09	32.02	151,891	+0.23(+0.72%)
Dec 15, 2023	31.76	32.63	31.63	31.79	1,398,054	+0.43(+1.37%)
Dec 14, 2023	32.92	33.48	30.86	31.36	370,059	-1.41(-4.29%)
Dec 13, 2023	32.05	32.89	31.74	32.77	328,357	+0.48(+1.48%)
Dec 12, 2023	32.32	32.37	31.69	32.29	193,983	+0.01(+0.03%)
Dec 11, 2023	32.81	32.89	32.08	32.28	250,490	+0.17(+0.53%)
Dec 08, 2023	32.38	32.60	31.80	32.11	156,315	-0.33(-1.01%)
Dec 07, 2023	32.55	32.57	31.98	32.44	184,625	+0.02(+0.06%)
Dec 06, 2023	33.21	33.27	32.31	32.42	148,147	-0.70(-2.11%)
Dec 05, 2023	33.01	33.53	32.65	33.11	273,557	+0.08(+0.24%)
Dec 04, 2023	32.58	33.43	32.22	33.03	484,590	+0.41(+1.25%)
Dec 01, 2023	32.00	32.66	31.86	32.63	236,721	+0.51(+1.58%)
Nov 30, 2023	32.19	32.66	31.98	32.12	182,136	-0.12(-0.37%)
Nov 29, 2023	32.42	32.87	32.05	32.24	216,011	+0.17(+0.53%)
Nov 28, 2023	32.92	33.09	31.92	32.07	167,199	-0.53(-1.62%)
Nov 27, 2023	31.82	32.76	31.54	32.60	328,857	+0.87(+2.74%)
Nov 24, 2023	31.82	32.04	31.68	31.73	75,341	-0.19(-0.59%)
Nov 22, 2023	31.39	32.14	31.37	31.92	164,387	+0.63(+2.01%)
Nov 21, 2023	32.01	32.01	31.18	31.29	122,825	-0.63(-1.97%)
Nov 20, 2023	31.92	32.25	31.74	31.92	122,199	+0.02(+0.06%)
Nov 17, 2023	31.83	32.16	31.75	31.90	111,722	+0.19(+0.60%)
Nov 16, 2023	32.17	32.41	31.67	31.71	125,373	-0.38(-1.18%)
Nov 15, 2023	32.12	32.12	31.60	32.09	269,956	-0.07(-0.22%)
Nov 14, 2023	32.24	32.50	31.78	32.16	238,948	-0.06(-0.19%)
Nov 13, 2023	31.07	32.35	30.54	32.22	322,065	+1.49(+4.84%)
Nov 10, 2023	30.89	31.28	29.87	30.73	177,690	+0.14(+0.46%)
Nov 09, 2023	30.02	30.94	28.39	30.59	373,118	+2.24(+7.92%)
Nov 08, 2023	29.15	29.43	28.06	28.35	158,714	-0.42(-1.46%)
Nov 07, 2023	28.34	28.96	28.17	28.77	93,099	+0.28(+0.98%)
Nov 06, 2023	28.48	28.51	27.92	28.49	90,710	-0.04(-0.14%)
Nov 03, 2023	28.46	28.75	28.15	28.53	126,037	+0.34(+1.20%)
Nov 02, 2023	28.42	28.68	27.93	28.19	119,299	-0.32(-1.12%)
Nov 01, 2023	27.81	28.55	27.69	28.51	147,914	+0.61(+2.17%)
Oct 31, 2023	27.53	28.01	27.45	27.90	74,358	+0.35(+1.26%)
Oct 30, 2023	27.61	28.10	27.54	27.55	86,010	-0.08(-0.29%)
Oct 27, 2023	27.84	27.88	27.20	27.63	84,314	-0.34(-1.21%)
Oct 26, 2023	28.03	28.34	27.82	27.97	78,857	-0.07(-0.25%)
Oct 25, 2023	27.64	28.11	27.62	28.04	147,744	+0.49(+1.77%)
Oct 24, 2023	27.91	28.24	27.52	27.55	64,572	-0.16(-0.57%)
Oct 23, 2023	27.95	28.22	27.39	27.71	85,095	-0.24(-0.85%)
Oct 20, 2023	27.47	29.45	27.43	27.95	234,542	+0.59(+2.14%)
Oct 19, 2023	27.24	27.75	27.19	27.36	68,218	-0.02(-0.07%)
Oct 18, 2023	27.35	27.86	27.25	27.38	53,198	-0.11(-0.40%)
Oct 17, 2023	27.20	27.68	27.20	27.49	88,913	+0.21(+0.77%)
Oct 16, 2023	27.87	28.20	27.21	27.28	82,678	-0.23(-0.83%)
Oct 13, 2023	27.72	27.72	27.09	27.51	92,658	-0.21(-0.75%)
Oct 12, 2023	27.97	28.27	27.70	27.72	101,656	-0.22(-0.78%)
Oct 11, 2023	27.47	28.03	27.47	27.94	82,703	+0.47(+1.70%)
Oct 10, 2023	28.63	28.63	27.47	27.47	108,708	-0.78(-2.75%)
Oct 09, 2023	27.17	28.26	26.93	28.25	172,924	+1.07(+3.95%)
Oct 06, 2023	26.28	27.47	26.28	27.17	122,825	+0.48(+1.79%)
Oct 05, 2023	26.74	27.00	26.58	26.70	68,303	+0.02(+0.07%)
Oct 04, 2023	26.30	27.04	26.30	26.68	88,424	+0.28(+1.06%)
Oct 03, 2023	26.06	26.57	25.99	26.40	110,552	+0.13(+0.49%)
Oct 02, 2023	26.37	26.94	26.07	26.27	131,631	-0.24(-0.90%)
Sep 29, 2023	26.34	26.55	26.21	26.51	186,802	+0.27(+1.02%)
Sep 28, 2023	26.15	26.58	25.94	26.24	85,235	+0.14(+0.53%)
Sep 27, 2023	26.05	26.45	26.02	26.10	124,156	+0.05(+0.19%)
Sep 26, 2023	26.33	26.61	26.01	26.05	89,849	-0.51(-1.91%)
Sep 25, 2023	25.77	26.84	26.48	26.56	137,552	+0.70(+2.69%)
Sep 22, 2023	25.71	26.07	25.52	25.86	60,621	+0.09(+0.35%)
Sep 21, 2023	25.65	26.07	25.57	25.77	70,579	-0.04(-0.15%)
Sep 20, 2023	25.83	26.38	25.81	25.81	126,641	+0.09(+0.35%)
Sep 19, 2023	25.67	25.87	25.53	25.72	49,713	+0.14(+0.54%)
Sep 18, 2023	25.47	25.89	25.19	25.58	109,889	+0.00(+0.00%)
Sep 15, 2023	25.61	25.92	25.34	25.58	390,517	-0.04(-0.16%)
Sep 14, 2023	25.43	25.86	25.20	25.62	77,047	+0.20(+0.78%)
Sep 13, 2023	25.14	25.69	25.02	25.42	111,488	+0.24(+0.95%)
Sep 12, 2023	25.31	25.58	25.08	25.18	64,594	-0.23(-0.90%)
Sep 11, 2023	25.73	25.73	25.39	25.41	89,387	-0.23(-0.89%)
Sep 08, 2023	25.63	25.89	25.55	25.64	61,160	-0.17(-0.65%)
Sep 07, 2023	25.70	26.02	25.42	25.81	87,911	+0.18(+0.70%)
Sep 06, 2023	25.70	25.98	25.51	25.63	59,408	-0.10(-0.39%)
Sep 05, 2023	25.81	25.96	25.24	25.73	86,562	-0.15(-0.58%)
Sep 01, 2023	26.31	26.31	25.79	25.88	211,574	-0.40(-1.51%)
Aug 31, 2023	25.99	26.38	25.80	26.28	119,950	+0.36(+1.38%)
Aug 30, 2023	25.41	25.92	25.41	25.92	98,616	+0.51(+2.00%)
Aug 29, 2023	25.13	25.50	25.12	25.41	42,546	+0.22(+0.87%)
Aug 28, 2023	24.72	25.35	24.61	25.19	115,873	+0.46(+1.85%)
Aug 25, 2023	24.51	24.92	24.51	24.74	37,499	+0.23(+0.93%)
Aug 24, 2023	24.59	24.59	24.19	24.51	76,260	-0.28(-1.12%)
Aug 23, 2023	24.94	25.36	24.71	24.79	191,113	-0.08(-0.32%)
Aug 22, 2023	24.64	25.05	24.20	24.87	134,432	+0.43(+1.75%)
Aug 21, 2023	24.27	24.62	23.72	24.44	117,037	+0.12(+0.49%)
Aug 18, 2023	24.30	24.58	24.06	24.32	46,917	-0.21(-0.85%)
Aug 17, 2023	24.68	24.81	24.36	24.53	58,251	-0.15(-0.60%)
Aug 16, 2023	24.87	24.96	24.68	24.68	66,929	-0.18(-0.72%)
Aug 15, 2023	25.05	25.20	24.72	24.86	85,018	-0.20(-0.79%)
Aug 14, 2023	25.08	25.55	24.98	25.05	110,592	-0.14(-0.55%)
Aug 11, 2023	25.61	25.91	24.82	25.19	285,514	-0.68(-2.61%)
Aug 10, 2023	25.61	26.32	25.61	25.87	104,987	+0.43(+1.68%)
Aug 09, 2023	24.85	26.82	24.59	25.44	205,213	+2.22(+9.55%)
Aug 08, 2023	23.16	23.53	23.05	23.22	51,185	-0.22(-0.93%)
Aug 07, 2023	23.32	23.55	23.20	23.44	35,646	+0.27(+1.16%)
Aug 04, 2023	23.29	23.62	23.17	23.18	29,617	+0.01(+0.04%)
Aug 03, 2023	23.33	23.36	22.60	23.17	41,453	-0.23(-0.98%)
Aug 02, 2023	23.02	23.60	23.02	23.39	58,350	+0.27(+1.16%)
Aug 01, 2023	23.03	23.16	22.55	23.13	58,755	+0.06(+0.26%)
Jul 31, 2023	23.02	23.25	22.72	23.07	68,765	+0.11(+0.48%)
Jul 28, 2023	23.25	23.50	22.94	22.96	49,577	-0.10(-0.43%)
Jul 27, 2023	22.73	23.21	22.72	23.06	57,439	+0.34(+1.48%)
Jul 26, 2023	22.69	22.89	22.58	22.72	50,559	+0.03(+0.13%)
Jul 25, 2023	22.60	22.82	22.37	22.69	44,599	-0.01(-0.04%)
Jul 24, 2023	22.53	22.80	22.50	22.70	37,292	+0.04(+0.18%)
Jul 21, 2023	22.84	22.84	22.60	22.66	43,028	-0.03(-0.13%)
Jul 20, 2023	22.54	22.78	22.36	22.69	43,184	+0.12(+0.53%)
Jul 19, 2023	22.52	22.70	22.30	22.57	56,004	+0.03(+0.13%)
Jul 18, 2023	22.53	22.91	22.29	22.54	47,847	-0.07(-0.31%)
Jul 17, 2023	21.95	22.80	21.95	22.61	64,059	+0.58(+2.66%)
Jul 14, 2023	22.02	22.17	21.51	22.03	45,307	+0.18(+0.82%)
Jul 13, 2023	21.65	22.23	21.57	21.85	34,494	+0.18(+0.82%)
Jul 12, 2023	21.82	21.93	21.62	21.67	48,859	+0.01(+0.05%)
Jul 11, 2023	21.90	21.93	21.57	21.66	40,379	-0.18(-0.82%)
Jul 10, 2023	21.87	22.12	21.80	21.84	36,272	+0.00(+0.00%)
Jul 07, 2023	21.81	22.10	21.81	21.84	47,773	+0.07(+0.32%)
Jul 06, 2023	21.55	21.84	21.23	21.77	77,262	+0.18(+0.83%)
Jul 05, 2023	21.80	21.97	21.55	21.59	78,616	-0.28(-1.27%)
Jul 03, 2023	21.65	21.89	21.62	21.87	53,743	+0.26(+1.19%)
Jun 30, 2023	22.14	22.18	21.57	21.61	105,281	-0.36(-1.62%)
Jun 29, 2023	21.99	22.31	21.93	21.97	111,012	+0.06(+0.27%)
Jun 28, 2023	22.63	22.97	21.88	21.91	101,321	-0.65(-2.90%)
Jun 27, 2023	21.37	22.59	21.19	22.56	131,820	+1.17(+5.47%)
Jun 26, 2023	20.61	21.77	20.49	21.39	135,912	+1.18(+5.84%)
Jun 23, 2023	20.29	20.47	20.14	20.21	175,852	-0.31(-1.50%)
Jun 22, 2023	20.34	20.58	20.20	20.52	52,216	+0.16(+0.78%)
Jun 21, 2023	20.34	20.60	20.26	20.36	119,277	-0.04(-0.19%)
Jun 20, 2023	20.69	20.71	20.27	20.40	67,766	-0.32(-1.53%)
Jun 16, 2023	20.17	20.75	19.98	20.72	252,925	+0.77(+3.88%)
Jun 15, 2023	19.83	19.98	19.59	19.94	60,449	-0.62(-3.04%)
May 08, 2023	20.71	20.98	20.20	20.57	171,183	-0.21(-1.00%)
May 05, 2023	20.40	20.91	20.40	20.78	32,527	+0.64(+3.20%)
May 04, 2023	20.50	20.50	20.02	20.13	35,046	-0.51(-2.45%)
May 03, 2023	20.60	21.19	20.58	20.64	41,392	+0.05(+0.24%)
May 02, 2023	21.09	21.09	20.31	20.59	47,357	-0.45(-2.16%)
May 01, 2023	20.74	21.30	20.74	21.04	27,109	+0.25(+1.19%)
Apr 28, 2023	20.52	21.06	20.52	20.80	45,311	+0.22(+1.06%)
Apr 27, 2023	20.60	21.14	20.50	20.58	46,133	+0.04(+0.19%)
Apr 26, 2023	20.42	20.58	20.25	20.54	43,162	-0.10(-0.48%)
Apr 25, 2023	21.44	21.72	20.46	20.64	58,075	-1.05(-4.83%)
Apr 24, 2023	21.44	21.69	21.27	21.68	46,958	+0.26(+1.20%)
Apr 21, 2023	21.76	21.76	21.29	21.43	56,967	-0.17(-0.78%)
Apr 20, 2023	21.96	21.99	21.41	21.60	42,641	-0.34(-1.53%)
Apr 19, 2023	21.88	22.25	21.73	21.93	42,798	-0.18(-0.80%)
Apr 18, 2023	22.24	22.29	21.82	22.11	67,201	-0.08(-0.36%)
Apr 17, 2023	21.99	22.22	21.99	22.19	38,266	+0.12(+0.54%)
Apr 14, 2023	21.93	22.22	21.93	22.07	49,319	-0.02(-0.09%)
Apr 13, 2023	21.92	22.24	21.87	22.09	53,959	+0.18(+0.81%)
Apr 12, 2023	21.73	22.27	21.67	21.91	68,508	+0.39(+1.79%)
Apr 11, 2023	21.33	21.58	21.14	21.53	67,661	+0.33(+1.54%)
Apr 10, 2023	20.80	21.26	20.80	21.20	48,391	+0.18(+0.85%)
Apr 06, 2023	20.82	21.12	20.55	21.02	44,493	+0.23(+1.09%)
Apr 05, 2023	20.69	20.98	20.69	20.80	59,200	-0.11(-0.52%)
Apr 04, 2023	21.22	21.22	20.60	20.90	65,206	-0.34(-1.58%)
Apr 03, 2023	21.29	21.32	20.65	21.24	119,534	-0.03(-0.14%)
Mar 31, 2023	20.74	21.29	20.56	21.27	89,603	+0.68(+3.31%)
Mar 30, 2023	20.23	20.69	20.19	20.59	63,444	+0.53(+2.66%)
Mar 29, 2023	19.72	20.14	19.49	20.06	70,812	+0.51(+2.63%)
Mar 28, 2023	19.30	19.67	19.28	19.54	66,570	+0.15(+0.76%)
Mar 27, 2023	18.75	19.50	18.64	19.39	252,167	+0.81(+4.36%)
Mar 24, 2023	17.98	18.63	17.98	18.58	110,773	+0.43(+2.39%)
Mar 23, 2023	18.50	18.51	18.08	18.15	114,360	-0.28(-1.50%)
Mar 22, 2023	18.76	18.78	18.37	18.43	86,706	-0.34(-1.79%)
Mar 21, 2023	18.87	19.17	18.68	18.76	119,604	+0.18(+0.96%)
Mar 20, 2023	18.87	19.04	18.40	18.58	156,108	-0.20(-1.05%)
Mar 17, 2023	18.62	19.25	18.05	18.78	341,922	+0.07(+0.37%)
Mar 16, 2023	18.94	18.95	16.37	18.71	281,988	-0.72(-3.71%)
Mar 15, 2023	19.66	19.75	18.65	19.43	131,369	-0.75(-3.72%)
Mar 14, 2023	20.70	20.89	19.88	20.18	85,983	-0.09(-0.44%)
Mar 13, 2023	20.36	20.49	19.93	20.27	61,910	-0.35(-1.68%)
Mar 10, 2023	21.41	21.41	20.51	20.62	50,043	-0.88(-4.09%)
Mar 09, 2023	21.66	21.86	21.37	21.50	62,518	-0.05(-0.23%)
Mar 08, 2023	21.68	21.73	21.20	21.55	42,339	-0.03(-0.14%)
Mar 07, 2023	21.98	22.12	21.47	21.58	42,884	-0.39(-1.80%)
Mar 06, 2023	22.11	22.47	21.76	21.97	64,044	+0.03(+0.13%)
Mar 03, 2023	21.59	22.18	21.59	21.94	42,092	+0.46(+2.16%)
Mar 02, 2023	21.37	21.71	21.37	21.48	28,392	-0.11(-0.50%)
Mar 01, 2023	21.25	21.64	21.11	21.59	51,952	+0.38(+1.77%)
Feb 28, 2023	21.33	21.48	20.95	21.21	98,211	-0.25(-1.15%)
Feb 27, 2023	21.68	22.48	21.44	21.46	56,923	-0.04(-0.18%)
Feb 24, 2023	22.55	22.55	20.84	21.50	173,253	-1.35(-5.92%)
Feb 23, 2023	22.89	23.17	22.29	22.85	129,824	+0.15(+0.65%)
Feb 22, 2023	22.54	23.09	22.49	22.70	45,479	+0.23(+1.01%)
Feb 21, 2023	23.37	23.50	22.33	22.47	61,587	-0.99(-4.21%)
Feb 17, 2023	23.02	23.67	22.91	23.46	47,728	+0.52(+2.28%)
Feb 16, 2023	23.07	23.40	22.94	22.94	42,359	-0.41(-1.78%)
Feb 15, 2023	23.00	23.64	22.93	23.35	67,925	+0.22(+0.94%)
Feb 14, 2023	22.92	23.47	22.92	23.14	39,678	+0.07(+0.30%)
Feb 13, 2023	22.94	23.17	22.66	23.07	46,970	+0.08(+0.34%)
Feb 10, 2023	22.61	23.13	22.50	22.99	51,298	+0.27(+1.17%)
Feb 09, 2023	23.12	23.17	22.62	22.72	44,192	-0.24(-1.03%)
Feb 08, 2023	22.91	23.07	22.60	22.96	44,869	-0.12(-0.51%)
Feb 07, 2023	22.72	23.14	22.60	23.08	51,106	+0.24(+1.04%)
Feb 06, 2023	22.59	23.02	22.52	22.84	53,662	+0.03(+0.13%)
Feb 03, 2023	22.71	23.39	22.71	22.81	60,534	-0.07(-0.30%)
Feb 02, 2023	22.77	23.14	22.71	22.88	54,365	+0.22(+0.96%)
Feb 01, 2023	22.44	22.99	22.40	22.66	58,685	+0.14(+0.61%)
Jan 31, 2023	21.97	22.53	21.97	22.52	46,272	+0.55(+2.51%)
Jan 30, 2023	22.04	22.42	21.97	21.97	42,514	-0.22(-0.98%)
Jan 27, 2023	21.87	22.27	21.78	22.19	38,165	+0.23(+1.03%)
Jan 26, 2023	22.25	22.31	21.85	21.96	40,230	-0.11(-0.49%)
Jan 25, 2023	21.61	22.11	21.53	22.07	36,316	+0.24(+1.08%)
Jan 24, 2023	21.57	21.89	21.14	21.84	55,676	+0.41(+1.93%)
Jan 23, 2023	21.86	21.86	21.14	21.42	65,818	-0.25(-1.14%)
Jan 20, 2023	21.50	22.27	21.43	21.67	105,037	+0.31(+1.43%)
Jan 19, 2023	21.37	21.62	20.97	21.36	81,289	-0.29(-1.32%)
Jan 18, 2023	21.72	22.22	21.48	21.65	218,709	+0.15(+0.69%)
Jan 17, 2023	21.64	21.76	21.28	21.50	64,078	-0.11(-0.50%)
Jan 13, 2023	21.52	21.84	21.51	21.61	43,632	-0.04(-0.18%)
Jan 12, 2023	21.38	21.69	21.30	21.65	58,243	+0.31(+1.48%)
Jan 11, 2023	21.29	21.37	20.93	21.33	70,082	+0.14(+0.65%)
Jan 10, 2023	20.77	21.28	20.50	21.20	87,489	+0.30(+1.41%)
Jan 09, 2023	21.32	21.51	20.90	20.90	97,951	-0.25(-1.16%)
Jan 06, 2023	20.80	21.18	20.66	21.15	121,046	+0.58(+2.82%)
Jan 05, 2023	20.23	20.61	19.90	20.57	101,502	+0.44(+2.20%)
Jan 04, 2023	19.99	20.46	19.83	20.12	202,567	+0.41(+2.10%)

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: CDRE )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

(NY: CDRE )

Historical Prices

Sections

Services

Decatur Daily Democrat