Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	14.30	14.30	14.13	14.13	695	-0.14(-0.98%)
May 16, 2024	14.27	14.27	14.27	14.27	61	+0.24(+1.70%)
May 15, 2024	14.00	14.03	14.00	14.03	508	+0.66(+4.90%)
May 14, 2024	13.55	13.55	13.38	13.38	762	-0.77(-5.45%)
May 13, 2024	14.00	14.15	13.72	14.15	1,392	-0.93(-6.18%)
May 10, 2024	15.08	15.08	15.08	15.08	100	+0.52(+3.59%)
May 09, 2024	14.56	14.56	14.56	14.56	28	-0.34(-2.31%)
May 08, 2024	15.12	15.12	14.90	14.90	793	+0.23(+1.57%)
May 07, 2024	14.74	14.74	14.67	14.67	435	+0.85(+6.17%)
May 06, 2024	13.99	13.99	13.56	13.82	480	-0.54(-3.74%)
May 03, 2024	14.38	14.38	14.36	14.36	264	-0.51(-3.41%)
May 02, 2024	14.86	14.86	14.86	14.86	197	-2.07(-12.23%)
May 01, 2024	17.14	17.14	16.11	16.93	1,556	-0.23(-1.32%)
Apr 30, 2024	17.16	17.16	17.16	17.16	12	+1.49(+9.50%)
Apr 29, 2024	15.67	15.67	15.67	15.67	170	-1.18(-7.01%)
Apr 26, 2024	17.18	17.18	16.85	16.85	806	-0.62(-3.57%)
Apr 25, 2024	17.48	17.48	17.48	17.48	1,193	+0.05(+0.28%)
Apr 24, 2024	17.43	17.43	17.43	17.43	48	-0.53(-2.97%)
Apr 23, 2024	18.62	18.81	17.78	17.96	1,517	-1.36(-7.06%)
Apr 22, 2024	19.74	19.96	19.32	19.32	2,364	-0.25(-1.28%)
Apr 19, 2024	19.57	19.57	19.57	19.57	176	+0.13(+0.69%)
Apr 18, 2024	19.50	19.70	19.14	19.44	2,160	-0.28(-1.40%)
Apr 17, 2024	19.20	19.72	19.20	19.72	1,705	+0.18(+0.94%)
Apr 16, 2024	19.48	19.53	19.48	19.53	221	-0.00(-0.02%)
Apr 15, 2024	19.54	19.54	19.54	19.54	249	+1.51(+8.37%)
Apr 12, 2024	18.03	18.03	18.03	18.03	245	+1.28(+7.63%)
Apr 11, 2024	16.75	16.75	16.75	16.75	45	+0.71(+4.45%)
Apr 10, 2024	16.04	16.04	16.04	16.04	30	+0.98(+6.51%)
Apr 09, 2024	15.06	15.06	15.06	15.06	16	-0.35(-2.27%)
Apr 08, 2024	15.41	15.41	15.41	15.41	22	-0.52(-3.28%)
Apr 05, 2024	15.80	15.95	15.80	15.93	292	+0.02(+0.10%)
Apr 04, 2024	15.91	15.91	15.91	15.91	128	+0.97(+6.50%)
Apr 03, 2024	15.37	15.37	14.94	14.94	316	-0.15(-1.00%)
Apr 02, 2024	15.09	15.09	15.09	15.09	132	+1.01(+7.18%)
Apr 01, 2024	14.08	14.08	14.08	14.08	31	+0.11(+0.82%)
Mar 28, 2024	13.97	13.97	13.97	13.97	100	+0.24(+1.77%)
Mar 27, 2024	14.00	14.00	13.72	13.72	315	-0.81(-5.55%)
Mar 26, 2024	14.53	14.53	14.53	14.53	250	+0.02(+0.16%)
Mar 25, 2024	14.12	14.51	14.12	14.51	572	-0.03(-0.18%)
Mar 22, 2024	14.53	14.53	14.53	14.53	100	+0.42(+3.01%)
Mar 21, 2024	14.23	14.23	14.11	14.11	464	-0.37(-2.58%)
Mar 20, 2024	14.48	14.48	14.48	14.48	51	-1.25(-7.94%)
Mar 19, 2024	15.92	15.92	15.73	15.73	209	-0.13(-0.81%)
Mar 18, 2024	16.30	16.30	15.86	15.86	330	-0.75(-4.49%)
Mar 15, 2024	16.64	16.64	16.60	16.60	250	-0.85(-4.89%)
Mar 14, 2024	17.46	17.46	17.46	17.46	7	+1.21(+7.48%)
Mar 13, 2024	16.24	16.24	16.24	16.24	7	+0.02(+0.15%)
Mar 12, 2024	16.22	16.22	16.22	16.22	825	-0.04(-0.22%)
Mar 11, 2024	15.87	16.26	15.87	16.26	274	+0.51(+3.27%)
Mar 08, 2024	15.01	15.74	15.01	15.74	303	-0.14(-0.87%)
Mar 07, 2024	15.88	15.88	15.88	15.88	96	-0.66(-4.00%)
Mar 06, 2024	16.54	16.54	16.54	16.54	4	+0.16(+1.00%)
Mar 05, 2024	16.38	16.38	16.38	16.38	17	+0.43(+2.70%)
Mar 04, 2024	15.95	15.95	15.95	15.95	36	+0.66(+4.33%)
Mar 01, 2024	15.29	15.29	15.29	15.29	115	-0.62(-3.90%)
Feb 29, 2024	15.91	15.91	15.91	15.91	38	-0.40(-2.47%)
Feb 28, 2024	16.31	16.31	16.31	16.31	187	-0.20(-1.22%)
Feb 27, 2024	17.09	17.12	16.51	16.51	1,623	-1.59(-8.79%)
Feb 26, 2024	18.10	18.10	18.10	18.10	5	-0.62(-3.29%)
Feb 23, 2024	18.28	18.72	18.28	18.72	567	-0.73(-3.77%)
Feb 22, 2024	19.45	19.45	19.45	19.45	170	+1.33(+7.36%)
Feb 21, 2024	18.48	18.48	18.12	18.12	232	+0.15(+0.85%)
Feb 20, 2024	17.96	17.96	17.96	17.96	37	+0.76(+4.43%)
Feb 16, 2024	17.02	17.20	17.02	17.20	1,109	+0.54(+3.23%)
Feb 15, 2024	17.42	17.42	16.66	16.66	870	-1.54(-8.47%)
Feb 14, 2024	18.56	18.56	18.20	18.20	263	-0.57(-3.02%)
Feb 13, 2024	18.77	18.77	18.77	18.77	11	+1.59(+9.26%)
Feb 12, 2024	17.07	17.18	17.02	17.18	1,019	-0.43(-2.44%)
Feb 09, 2024	17.53	17.61	17.53	17.61	419	-0.57(-3.13%)
Feb 08, 2024	18.18	18.18	18.18	18.18	20	-0.67(-3.56%)
Feb 07, 2024	18.85	18.85	18.85	18.85	2	-0.49(-2.55%)
Feb 06, 2024	19.56	19.56	19.34	19.34	323	-1.61(-7.70%)
Feb 05, 2024	21.04	21.06	20.96	20.96	696	+1.38(+7.05%)
Feb 02, 2024	20.55	20.55	19.36	19.57	556	+0.04(+0.19%)
Feb 01, 2024	20.95	20.95	19.54	19.54	215	-1.12(-5.42%)
Jan 31, 2024	20.66	20.66	20.66	20.66	247	+0.88(+4.44%)
Jan 30, 2024	19.78	19.78	19.78	19.78	57	-0.69(-3.37%)
Jan 29, 2024	21.56	21.56	20.47	20.47	356	-2.58(-11.18%)
Jan 26, 2024	23.04	23.04	23.04	23.04	126	-0.50(-2.12%)
Jan 25, 2024	23.54	23.54	23.54	23.54	43	+1.03(+4.55%)
Jan 24, 2024	22.47	22.52	22.47	22.52	564	+1.51(+7.17%)
Jan 23, 2024	20.96	21.01	20.90	21.01	962	+0.08(+0.39%)
Jan 22, 2024	20.93	20.93	20.93	20.93	229	-0.82(-3.79%)
Jan 19, 2024	22.76	22.76	21.71	21.75	1,098	-0.80(-3.56%)
Jan 18, 2024	22.62	22.62	22.56	22.56	633	+0.34(+1.54%)
Jan 17, 2024	22.22	22.22	22.22	22.22	159	+0.97(+4.54%)
Jan 16, 2024	21.95	21.95	21.16	21.25	1,057	+0.08(+0.39%)
Jan 12, 2024	20.00	21.17	20.00	21.17	204	+1.37(+6.92%)
Jan 11, 2024	19.80	19.80	19.80	19.80	12	+0.55(+2.87%)
Jan 10, 2024	19.25	19.25	19.25	19.25	241	+0.12(+0.63%)
Jan 09, 2024	19.13	19.13	19.13	19.13	50	+0.78(+4.27%)
Jan 08, 2024	18.68	18.68	18.34	18.34	446	-0.80(-4.16%)
Jan 05, 2024	19.14	19.14	19.14	19.14	258	-0.01(-0.05%)
Jan 04, 2024	18.72	19.15	18.72	19.15	381	+0.33(+1.75%)
Jan 03, 2024	18.62	18.82	18.62	18.82	425	+1.63(+9.46%)
Jan 02, 2024	17.19	17.19	17.19	17.19	121	+1.02(+6.33%)
Dec 29, 2023	16.17	16.17	16.17	16.17	100	+0.40(+2.54%)
Dec 28, 2023	15.77	15.77	15.77	15.77	66	+0.27(+1.72%)
Dec 27, 2023	15.50	15.50	15.50	15.50	68	-0.22(-1.42%)
Dec 26, 2023	15.72	15.72	15.72	15.72	68	-0.14(-0.89%)
Dec 22, 2023	15.38	15.87	15.38	15.87	104	+0.40(+2.56%)
Dec 21, 2023	15.47	15.47	15.47	15.47	114	-1.08(-6.52%)
Dec 20, 2023	15.04	16.55	15.00	16.55	415	+1.43(+9.47%)
Dec 19, 2023	15.42	15.42	15.12	15.12	407	-0.87(-5.44%)
Dec 18, 2023	15.99	15.99	15.99	15.99	331	-0.17(-1.03%)
Dec 15, 2023	16.15	16.15	16.15	16.15	115	+0.03(+0.19%)
Dec 14, 2023	16.12	16.12	16.12	16.12	491	-3.85(-19.30%)
Dec 13, 2023	19.98	19.98	19.98	19.98	177	-2.99(-13.02%)
Dec 12, 2023	22.97	22.97	22.97	22.97	3	+0.85(+3.84%)
Dec 11, 2023	22.12	22.12	22.12	22.12	95	+0.19(+0.87%)
Dec 08, 2023	21.93	21.93	21.93	21.93	110	-0.56(-2.49%)
Dec 07, 2023	22.48	22.48	22.48	22.48	28	-0.24(-1.05%)
Dec 06, 2023	22.72	22.72	22.72	22.72	408	-0.86(-3.65%)
Dec 05, 2023	22.64	23.58	22.62	23.58	1,352	+1.01(+4.46%)
Dec 04, 2023	22.58	22.58	22.58	22.58	226	-0.81(-3.45%)
Dec 01, 2023	23.38	23.38	23.38	23.38	100	-2.70(-10.35%)
Nov 30, 2023	26.19	26.19	26.08	26.08	167	+1.09(+4.37%)
Nov 29, 2023	23.99	24.99	23.99	24.99	461	-0.77(-2.97%)
Nov 28, 2023	25.76	25.76	25.76	25.76	146	-1.39(-5.12%)
Nov 27, 2023	27.15	27.15	27.15	27.15	228	+0.58(+2.19%)
Nov 24, 2023	26.56	26.56	26.56	26.56	100	-0.79(-2.87%)
Nov 22, 2023	27.77	27.78	27.35	27.35	1,214	-0.17(-0.62%)
Nov 21, 2023	27.52	27.52	27.52	27.52	109	+1.69(+6.54%)
Nov 20, 2023	25.83	25.83	25.83	25.83	68	-0.84(-3.15%)
Nov 17, 2023	26.67	26.67	26.67	26.67	104	-0.20(-0.75%)
Nov 16, 2023	26.88	26.88	26.88	26.88	163	+2.41(+9.85%)
Nov 15, 2023	24.01	24.47	24.01	24.47	1,274	-0.57(-2.27%)
Nov 14, 2023	25.04	25.04	25.04	25.04	246	-4.54(-15.34%)
Nov 13, 2023	29.57	29.57	29.57	29.57	312	-1.44(-4.65%)
Nov 10, 2023	30.83	31.70	30.83	31.02	1,170	-0.34(-1.08%)
Nov 09, 2023	28.79	31.35	28.79	31.35	733	+3.60(+12.98%)
Nov 08, 2023	27.75	27.75	27.75	27.75	313	+1.08(+4.07%)
Nov 07, 2023	27.47	27.50	26.67	26.67	2,200	-0.30(-1.11%)
Nov 06, 2023	27.00	27.71	26.79	26.97	1,897	+1.01(+3.89%)
Nov 03, 2023	27.64	27.64	24.61	25.96	5,512	-2.26(-8.02%)
Nov 02, 2023	30.35	30.35	27.80	28.22	2,991	-6.00(-17.54%)
Nov 01, 2023	33.88	35.60	33.88	34.23	4,129	-0.05(-0.14%)
Oct 31, 2023	35.98	35.98	34.28	34.28	1,906	-1.53(-4.26%)
Oct 30, 2023	33.81	36.23	33.71	35.80	2,654	+1.08(+3.10%)
Oct 27, 2023	33.96	34.73	32.93	34.73	1,222	+2.36(+7.29%)
Oct 26, 2023	30.82	32.37	30.82	32.37	2,600	+0.60(+1.88%)
Oct 25, 2023	31.55	32.04	31.33	31.77	4,647	+1.30(+4.28%)
Oct 24, 2023	30.46	30.46	30.46	30.46	96	-0.25(-0.80%)
Oct 23, 2023	31.12	32.21	29.10	30.71	2,945	+0.62(+2.05%)
Oct 20, 2023	29.30	30.09	28.60	30.09	4,981	+0.96(+3.29%)
Oct 19, 2023	27.97	29.29	27.71	29.14	1,864	+3.21(+12.37%)
Oct 18, 2023	24.72	25.93	24.72	25.93	816	+2.84(+12.29%)
Oct 17, 2023	23.09	23.09	23.09	23.09	1	+0.15(+0.67%)
Oct 16, 2023	22.94	22.94	22.94	22.94	506	-1.16(-4.82%)
Oct 13, 2023	24.08	24.30	24.08	24.10	2,243	+0.39(+1.63%)
Oct 12, 2023	23.31	23.71	23.31	23.71	257	+1.76(+8.02%)
Oct 11, 2023	21.73	22.40	21.73	21.95	403	+0.63(+2.95%)
Oct 10, 2023	21.70	21.70	21.18	21.32	609	-1.59(-6.92%)
Oct 09, 2023	23.15	23.15	22.91	22.91	173	-0.13(-0.57%)
Oct 06, 2023	22.86	23.04	22.80	23.04	524	-0.99(-4.12%)
Oct 05, 2023	24.03	24.03	24.03	24.03	0	+2.91(+13.75%)
Oct 04, 2023	21.78	21.78	21.12	21.12	417	-1.00(-4.51%)
Oct 03, 2023	22.12	22.12	22.12	22.12	136	+1.56(+7.61%)
Oct 02, 2023	20.56	20.56	20.56	20.56	52	+1.29(+6.70%)
Sep 29, 2023	19.27	19.27	19.27	19.27	100	-0.30(-1.56%)
Sep 28, 2023	19.57	19.57	19.57	19.57	15	-0.62(-3.06%)
Sep 27, 2023	20.17	21.14	20.10	20.19	1,757	-0.74(-3.55%)
Sep 26, 2023	20.81	20.93	20.81	20.93	287	-0.05(-0.25%)
Sep 25, 2023	20.94	21.22	20.99	20.99	1,169	-0.39(-1.83%)
Sep 22, 2023	21.07	21.38	21.07	21.38	722	+1.04(+5.12%)
Sep 21, 2023	20.32	20.33	20.32	20.33	283	+1.55(+8.25%)
Sep 20, 2023	17.88	18.79	17.45	18.79	1,703	+0.81(+4.48%)
Sep 19, 2023	17.36	17.98	17.36	17.98	915	+0.66(+3.84%)
Sep 18, 2023	17.32	17.32	17.32	17.32	3	+0.09(+0.52%)
Sep 15, 2023	17.35	17.35	17.23	17.23	2,043	+0.73(+4.41%)
Sep 14, 2023	17.21	17.21	16.50	16.50	354	-1.87(-10.19%)
Sep 13, 2023	18.40	18.40	18.37	18.37	250	+0.08(+0.44%)
Sep 12, 2023	17.85	18.29	17.85	18.29	401	+0.19(+1.07%)
Sep 11, 2023	18.42	18.51	18.10	18.10	427	-1.17(-6.08%)
Sep 08, 2023	19.27	19.27	19.27	19.27	100	+0.09(+0.46%)
Sep 07, 2023	19.04	19.18	19.04	19.18	124	+0.73(+3.96%)
Sep 06, 2023	18.45	18.45	18.45	18.45	0	+0.34(+1.85%)
Sep 05, 2023	18.15	18.15	18.11	18.11	106	+0.03(+0.16%)
Sep 01, 2023	18.09	18.09	18.09	18.09	100	-0.04(-0.23%)
Aug 31, 2023	18.03	18.13	18.03	18.13	147	+0.03(+0.15%)
Aug 30, 2023	18.10	18.10	18.10	18.10	54	-0.66(-3.50%)
Aug 29, 2023	20.00	20.00	18.76	18.76	189	-2.17(-10.39%)
Aug 28, 2023	21.27	21.27	20.93	20.93	552	-1.22(-5.50%)
Aug 25, 2023	22.15	22.15	22.15	22.15	100	-1.19(-5.10%)
Aug 24, 2023	22.55	23.34	22.55	23.34	103	+1.60(+7.36%)
Aug 23, 2023	21.74	21.74	21.74	21.74	0	-1.13(-4.93%)
Aug 22, 2023	22.87	22.87	22.87	22.87	26	+1.20(+5.53%)
Aug 21, 2023	21.67	21.67	21.67	21.67	5	-1.03(-4.54%)
Aug 18, 2023	22.66	22.70	22.66	22.70	403	-0.25(-1.09%)
Aug 17, 2023	22.95	22.95	22.95	22.95	2	+0.83(+3.74%)
Aug 16, 2023	22.12	22.12	22.12	22.12	1	+0.75(+3.51%)
Aug 15, 2023	21.37	21.37	21.37	21.37	16	+1.19(+5.87%)
Aug 14, 2023	20.19	20.19	20.19	20.19	210	-0.07(-0.35%)
Aug 11, 2023	20.26	20.26	20.26	20.26	100	-0.17(-0.85%)
Aug 10, 2023	20.43	20.43	20.43	20.43	0	+0.95(+4.88%)
Aug 09, 2023	19.48	19.48	19.48	19.48	0	+1.06(+5.73%)
Aug 08, 2023	18.43	18.43	18.43	18.43	50	-0.20(-1.07%)
Aug 07, 2023	18.63	18.63	18.63	18.63	20	+0.11(+0.57%)
Aug 04, 2023	18.52	18.52	18.52	18.52	100	+1.36(+7.93%)
Aug 03, 2023	17.16	17.16	17.16	17.16	0	-0.38(-2.18%)
Aug 02, 2023	17.54	17.54	17.54	17.54	29	+0.94(+5.66%)
Aug 01, 2023	16.60	16.60	16.60	16.60	0	-0.03(-0.19%)
Jul 31, 2023	16.63	16.63	16.63	16.63	20	-0.39(-2.31%)
Jul 28, 2023	17.03	17.03	17.03	17.03	100	-0.89(-4.95%)
Jul 27, 2023	17.91	17.91	17.91	17.91	0	+0.99(+5.82%)
Jul 26, 2023	16.93	16.93	16.93	16.93	0	-0.72(-4.06%)
Jul 25, 2023	17.64	17.64	17.64	17.64	1	+0.91(+5.42%)
Jul 24, 2023	16.74	16.74	16.74	16.74	71	-0.78(-4.45%)
Jul 21, 2023	17.52	17.52	17.52	17.52	100	+0.76(+4.56%)
Jul 20, 2023	16.75	16.75	16.75	16.75	0	+1.61(+10.66%)
Jul 19, 2023	15.14	15.14	15.14	15.14	245	-1.53(-9.18%)
Jul 18, 2023	16.67	16.67	16.67	16.67	3	-0.61(-3.55%)
Jul 17, 2023	17.28	17.28	17.28	17.28	0	+0.40(+2.40%)
Jul 14, 2023	16.88	16.88	16.88	16.88	0	+0.45(+2.72%)
Jul 13, 2023	16.43	16.43	16.43	16.43	0	+0.22(+1.35%)
Jul 12, 2023	16.21	16.21	16.21	16.21	43	-0.46(-2.78%)
Jul 11, 2023	16.68	16.68	16.68	16.68	95	-0.36(-2.13%)
Jul 10, 2023	17.15	17.15	17.04	17.04	214	-1.15(-6.32%)
Jul 07, 2023	18.28	18.28	18.19	18.19	334	-1.63(-8.23%)
Jul 06, 2023	19.82	19.82	19.82	19.82	0	+0.51(+2.65%)
Jul 05, 2023	19.60	19.60	19.24	19.31	201	-0.41(-2.06%)
Jul 03, 2023	19.71	19.71	19.71	19.71	124	-1.67(-7.82%)
Jun 30, 2023	21.39	21.39	21.39	21.39	100	-1.11(-4.92%)
Jun 29, 2023	22.49	22.49	22.49	22.49	10	-0.73(-3.14%)

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: CARD )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

(NY: CARD )

Historical Prices

Sections

Services

Decatur Daily Democrat