Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	387.82	392.05	387.30	390.93	369,837	+2.40(+0.62%)
May 30, 2024	383.30	389.70	381.99	388.53	226,971	+5.84(+1.53%)
May 29, 2024	385.71	386.87	382.38	382.69	228,277	-3.77(-0.98%)
May 28, 2024	388.75	390.32	386.26	386.46	203,734	-3.30(-0.85%)
May 24, 2024	385.65	389.83	385.65	389.76	99,284	+4.38(+1.14%)
May 23, 2024	396.74	397.03	383.13	385.39	318,701	-12.09(-3.04%)
May 22, 2024	392.55	398.73	391.93	397.47	260,453	+5.34(+1.36%)
May 21, 2024	388.48	392.56	388.48	392.13	297,945	+4.34(+1.12%)
May 20, 2024	392.01	392.01	387.09	387.79	228,331	-3.10(-0.79%)
May 17, 2024	389.26	391.88	386.09	390.90	262,583	+4.63(+1.20%)
May 16, 2024	378.58	387.15	375.89	386.27	354,827	+13.09(+3.51%)
May 15, 2024	376.61	378.99	372.72	373.18	202,344	-3.63(-0.96%)
May 14, 2024	378.55	378.55	372.65	376.81	220,540	-2.41(-0.63%)
May 13, 2024	380.44	382.93	378.80	379.22	192,876	-1.74(-0.46%)
May 10, 2024	379.45	383.57	379.01	380.96	145,927	+2.39(+0.63%)
May 09, 2024	378.53	380.91	377.50	378.57	141,124	-0.44(-0.12%)
May 08, 2024	378.78	381.60	375.42	379.01	197,110	+2.32(+0.62%)
May 07, 2024	379.20	379.38	374.66	376.69	321,478	-0.36(-0.09%)
May 06, 2024	369.06	377.16	368.33	377.05	292,430	+9.30(+2.53%)
May 03, 2024	369.15	369.20	361.60	367.75	195,940	-2.41(-0.65%)
May 02, 2024	370.16	371.50	364.41	370.15	534,110	+2.16(+0.59%)
May 01, 2024	364.74	373.25	364.74	368.00	569,891	+3.47(+0.95%)
Apr 30, 2024	358.15	365.72	349.71	364.52	566,252	-2.69(-0.73%)
Apr 29, 2024	363.12	367.58	363.08	367.21	427,120	+4.39(+1.21%)
Apr 26, 2024	361.98	364.48	359.58	362.82	295,650	-1.06(-0.29%)
Apr 25, 2024	365.36	368.39	360.58	363.88	332,498	+0.02(+0.01%)
Apr 24, 2024	364.43	365.38	360.31	363.86	337,729	-2.91(-0.79%)
Apr 23, 2024	371.94	372.64	366.00	366.77	286,519	-4.15(-1.12%)
Apr 22, 2024	369.39	374.06	367.45	370.92	234,821	+2.57(+0.70%)
Apr 19, 2024	360.02	368.63	358.15	368.35	427,430	+10.00(+2.79%)
Apr 18, 2024	357.85	360.30	353.39	358.36	401,221	+3.05(+0.86%)
Apr 17, 2024	355.03	356.94	352.26	355.30	450,258	-2.77(-0.77%)
Apr 16, 2024	358.07	359.99	354.69	358.07	304,443	+0.39(+0.11%)
Apr 15, 2024	362.77	366.25	357.25	357.68	208,124	-2.27(-0.63%)
Apr 12, 2024	362.61	366.11	359.25	359.95	244,925	-4.32(-1.19%)
Apr 11, 2024	366.45	369.82	360.75	364.26	344,808	-5.46(-1.48%)
Apr 10, 2024	370.88	374.20	367.29	369.73	290,649	+0.14(+0.04%)
Apr 09, 2024	378.70	378.81	367.84	369.59	309,229	-9.56(-2.52%)
Apr 08, 2024	379.31	382.10	377.26	379.15	221,373	+1.24(+0.33%)
Apr 05, 2024	380.07	382.61	376.31	377.90	253,217	+0.40(+0.11%)
Apr 04, 2024	388.47	389.67	377.45	377.51	291,380	-8.12(-2.11%)
Apr 03, 2024	388.94	389.86	382.77	385.62	376,397	-4.23(-1.08%)
Apr 02, 2024	397.51	398.69	389.78	389.85	307,065	-6.14(-1.55%)
Apr 01, 2024	393.91	397.40	393.27	395.99	192,431	+0.54(+0.14%)
Mar 28, 2024	394.53	397.82	394.26	395.45	242,755	+1.70(+0.43%)
Mar 27, 2024	389.50	394.18	388.18	393.75	246,907	+7.44(+1.93%)
Mar 26, 2024	388.99	391.44	384.95	386.31	281,086	-3.57(-0.92%)
Mar 25, 2024	382.60	390.38	381.62	389.88	254,536	+7.69(+2.01%)
Mar 22, 2024	382.85	383.55	380.77	382.19	273,254	-0.26(-0.07%)
Mar 21, 2024	388.53	388.53	380.62	382.45	482,395	-6.26(-1.61%)
Mar 20, 2024	384.52	388.92	384.52	388.71	351,362	+3.30(+0.86%)
Mar 19, 2024	389.17	391.13	385.39	385.40	247,583	-0.71(-0.18%)
Mar 18, 2024	387.52	390.12	386.06	386.11	386,214	-2.99(-0.77%)
Mar 15, 2024	382.89	389.53	382.89	389.11	853,056	+4.52(+1.17%)
Mar 14, 2024	381.10	384.78	381.10	384.59	250,303	+2.25(+0.59%)
Mar 13, 2024	381.31	384.47	380.19	382.34	305,888	+2.45(+0.64%)
Mar 12, 2024	375.41	380.21	374.71	379.89	344,156	+3.86(+1.03%)
Mar 11, 2024	363.82	377.71	362.09	376.03	386,184	+11.86(+3.26%)
Mar 08, 2024	362.01	366.31	359.86	364.18	335,844	+0.20(+0.05%)
Mar 07, 2024	365.97	368.85	361.05	363.98	451,265	-2.66(-0.72%)
Mar 06, 2024	365.18	368.00	362.29	366.63	288,776	+3.22(+0.89%)
Mar 05, 2024	364.59	368.40	362.30	363.42	367,842	-0.56(-0.15%)
Mar 04, 2024	366.04	368.34	361.99	363.98	394,068	-2.40(-0.65%)
Mar 01, 2024	364.97	366.48	363.56	366.38	459,718	+1.03(+0.28%)
Feb 29, 2024	366.32	366.32	360.73	365.35	501,734	-1.46(-0.40%)
Feb 28, 2024	365.05	368.08	363.88	366.80	261,808	+2.62(+0.72%)
Feb 27, 2024	362.30	364.26	360.09	364.19	230,069	+0.70(+0.19%)
Feb 26, 2024	367.33	370.12	362.90	363.48	268,508	-3.84(-1.05%)
Feb 23, 2024	366.90	368.65	365.19	367.33	227,660	+0.43(+0.12%)
Feb 22, 2024	360.50	368.56	357.80	366.90	511,912	+8.47(+2.36%)
Feb 21, 2024	363.48	365.96	356.51	358.43	461,104	-6.15(-1.69%)
Feb 20, 2024	362.42	369.39	362.42	364.58	392,062	+0.24(+0.07%)
Feb 16, 2024	374.84	375.37	363.96	364.35	395,794	-6.45(-1.74%)
Feb 15, 2024	368.86	372.79	366.15	370.79	457,023	+3.31(+0.90%)
Feb 14, 2024	364.18	369.94	362.53	367.49	448,627	+2.85(+0.78%)
Feb 13, 2024	361.50	369.24	358.55	364.63	711,761	+7.16(+2.00%)
Feb 12, 2024	351.17	360.79	350.74	357.47	417,674	+7.10(+2.03%)
Feb 09, 2024	348.37	351.79	345.02	350.37	698,216	-0.79(-0.23%)
Feb 08, 2024	356.41	361.51	340.47	351.16	1,399,574	-29.10(-7.65%)
Feb 07, 2024	378.41	382.58	376.82	380.26	432,030	+3.28(+0.87%)
Feb 06, 2024	379.23	380.69	376.38	376.98	296,806	-1.17(-0.31%)
Feb 05, 2024	377.13	380.61	375.13	378.15	253,239	+0.46(+0.12%)
Feb 02, 2024	377.59	379.93	376.25	377.69	396,237	+2.90(+0.77%)
Feb 01, 2024	378.49	378.51	372.28	374.79	371,707	-6.50(-1.70%)
Jan 31, 2024	379.14	384.78	378.45	381.28	347,846	+5.19(+1.38%)
Jan 30, 2024	374.03	376.36	373.54	376.09	291,089	+2.20(+0.59%)
Jan 29, 2024	375.11	376.00	372.21	373.89	341,089	-2.22(-0.59%)
Jan 26, 2024	373.23	376.29	372.31	376.11	257,413	+3.16(+0.85%)
Jan 25, 2024	372.52	374.56	365.96	372.95	277,286	+1.54(+0.41%)
Jan 24, 2024	370.42	374.61	370.42	371.42	334,270	+0.02(+0.01%)
Jan 23, 2024	370.72	372.81	368.23	371.40	255,592	+0.29(+0.08%)
Jan 22, 2024	369.69	373.61	367.87	371.11	273,953	+0.85(+0.23%)
Jan 19, 2024	368.99	373.79	367.65	370.26	344,070	+4.87(+1.33%)
Jan 18, 2024	359.56	365.91	357.92	365.39	263,502	+3.69(+1.02%)
Jan 17, 2024	364.89	369.21	360.87	361.70	297,206	-3.99(-1.09%)
Jan 16, 2024	367.46	369.52	364.12	365.69	319,442	-1.19(-0.32%)
Jan 12, 2024	371.73	374.38	366.84	366.88	350,267	-3.90(-1.05%)
Jan 11, 2024	367.41	371.49	366.10	370.78	319,200	+3.83(+1.04%)
Jan 10, 2024	361.88	367.03	361.19	366.95	419,846	+1.97(+0.54%)
Jan 09, 2024	368.68	368.68	359.17	364.98	346,455	-3.95(-1.07%)
Jan 08, 2024	368.31	371.41	361.16	368.93	441,513	+1.08(+0.29%)
Jan 05, 2024	367.28	367.97	361.70	367.85	535,035	+3.68(+1.01%)
Jan 04, 2024	362.87	366.82	360.59	364.17	547,013	+3.70(+1.03%)
Jan 03, 2024	359.31	365.33	357.83	360.46	611,430	+2.28(+0.64%)
Jan 02, 2024	351.61	358.76	351.60	358.19	413,366	+7.99(+2.28%)
Dec 29, 2023	349.08	351.06	347.69	350.19	212,509	+0.96(+0.28%)
Dec 28, 2023	346.65	350.82	346.65	349.23	216,513	+1.90(+0.55%)
Dec 27, 2023	346.65	349.19	345.27	347.33	381,714	-0.59(-0.17%)
Dec 26, 2023	351.54	352.47	346.34	347.92	359,390	-2.34(-0.67%)
Dec 22, 2023	354.57	356.85	350.06	350.25	279,796	-3.95(-1.12%)
Dec 21, 2023	352.95	355.54	349.39	354.20	399,357	+0.83(+0.24%)
Dec 20, 2023	360.55	363.47	353.34	353.37	392,482	-8.12(-2.25%)
Dec 19, 2023	360.13	365.46	359.29	361.49	487,751	+1.18(+0.33%)
Dec 18, 2023	356.56	365.15	353.96	360.31	703,877	+7.65(+2.17%)
Dec 15, 2023	354.95	360.24	349.90	352.67	944,652	-4.66(-1.30%)
Dec 14, 2023	380.65	381.86	356.86	357.32	1,184,368	-25.80(-6.73%)
Dec 13, 2023	392.47	395.55	382.89	383.12	341,579	-9.21(-2.35%)
Dec 12, 2023	387.25	396.27	386.52	392.33	303,053	+5.35(+1.38%)
Dec 11, 2023	382.86	391.66	381.62	386.99	262,181	+5.89(+1.55%)
Dec 08, 2023	380.51	382.93	378.58	381.09	295,300	+1.41(+0.37%)
Dec 07, 2023	386.77	389.19	377.19	379.69	335,389	-6.94(-1.80%)
Dec 06, 2023	393.39	396.61	381.82	386.63	456,356	-6.75(-1.72%)
Dec 05, 2023	394.18	395.41	390.52	393.38	336,689	-1.85(-0.47%)
Dec 04, 2023	401.79	404.80	394.31	395.24	522,398	-8.49(-2.10%)
Dec 01, 2023	405.31	409.22	403.02	403.73	291,097	-2.89(-0.71%)
Nov 30, 2023	398.48	408.52	398.48	406.62	1,237,181	+8.13(+2.04%)
Nov 29, 2023	401.64	401.98	394.56	398.49	335,272	-3.87(-0.96%)
Nov 28, 2023	413.05	413.05	402.26	402.36	416,416	-6.53(-1.60%)
Nov 27, 2023	408.87	410.32	406.58	408.88	259,663	+0.33(+0.08%)
Nov 24, 2023	405.02	412.17	405.02	408.55	145,711	+6.15(+1.53%)
Nov 22, 2023	399.72	402.83	397.87	402.40	330,127	+1.01(+0.25%)
Nov 21, 2023	398.79	411.05	398.79	401.39	418,936	+7.19(+1.82%)
Nov 20, 2023	389.23	396.39	388.54	394.20	373,401	+3.35(+0.86%)
Nov 17, 2023	394.02	397.68	390.55	390.85	339,272	-2.97(-0.75%)
Nov 16, 2023	387.56	394.19	387.29	393.81	450,196	+9.16(+2.38%)
Nov 15, 2023	389.84	392.53	382.38	384.65	407,385	-3.10(-0.80%)
Nov 14, 2023	382.25	395.94	382.25	387.75	672,132	+7.21(+1.89%)
Nov 13, 2023	380.40	381.18	376.55	380.54	373,472	+1.15(+0.30%)
Nov 10, 2023	375.24	380.38	373.41	379.39	278,773	+4.45(+1.19%)
Nov 09, 2023	378.01	381.23	371.26	374.94	425,889	-1.08(-0.29%)
Nov 08, 2023	379.62	381.30	374.59	376.02	274,281	-2.68(-0.71%)
Nov 07, 2023	377.50	380.81	376.74	378.71	251,056	+1.20(+0.32%)
Nov 06, 2023	380.95	383.39	374.40	377.50	484,607	-2.60(-0.69%)
Nov 03, 2023	376.68	383.76	373.55	380.11	355,890	+3.32(+0.88%)
Nov 02, 2023	394.58	394.81	374.35	376.78	836,520	-20.07(-5.06%)
Nov 01, 2023	392.52	397.97	390.19	396.85	398,278	+6.68(+1.71%)
Oct 31, 2023	388.86	392.43	387.78	390.18	426,446	+2.94(+0.76%)
Oct 30, 2023	383.24	387.83	381.15	387.24	327,953	+6.96(+1.83%)
Oct 27, 2023	377.88	385.19	373.38	380.27	657,867	+2.33(+0.62%)
Oct 26, 2023	394.50	398.99	375.88	377.95	682,411	-13.28(-3.40%)
Oct 25, 2023	391.85	400.53	389.20	391.23	549,439	-0.41(-0.10%)
Oct 24, 2023	382.61	392.45	382.23	391.64	487,693	+7.96(+2.07%)
Oct 23, 2023	389.99	391.72	383.17	383.68	354,515	-6.89(-1.77%)
Oct 20, 2023	396.45	397.43	389.14	390.57	394,481	-5.75(-1.45%)
Oct 19, 2023	399.92	402.66	396.09	396.32	355,124	-4.34(-1.08%)
Oct 18, 2023	402.10	405.09	399.78	400.66	294,686	-1.76(-0.44%)
Oct 17, 2023	401.09	404.66	401.09	402.43	264,779	+2.72(+0.68%)
Oct 16, 2023	394.50	400.44	394.50	399.70	260,413	+6.80(+1.73%)
Oct 13, 2023	391.29	394.42	389.01	392.90	241,111	+4.44(+1.14%)
Oct 12, 2023	391.12	393.23	385.47	388.46	199,155	+1.36(+0.35%)
Oct 11, 2023	382.90	387.81	382.64	387.10	240,840	+7.09(+1.87%)
Oct 10, 2023	386.01	386.01	378.94	380.01	201,416	-4.70(-1.22%)
Oct 09, 2023	384.56	386.44	380.38	384.71	244,542	-1.68(-0.43%)
Oct 06, 2023	384.89	388.98	380.23	386.39	323,504	+4.63(+1.21%)
Oct 05, 2023	378.19	383.58	378.19	381.75	308,326	+1.77(+0.46%)
Oct 04, 2023	368.05	381.12	368.05	379.99	343,150	+12.92(+3.52%)
Oct 03, 2023	370.39	371.47	363.53	367.07	210,552	-3.38(-0.91%)
Oct 02, 2023	366.94	370.52	364.11	370.45	224,937	+3.90(+1.06%)
Sep 29, 2023	375.44	375.44	365.58	366.56	344,477	-9.68(-2.57%)
Sep 28, 2023	377.91	380.85	374.29	376.24	325,271	-0.23(-0.06%)
Sep 27, 2023	381.41	381.41	371.06	376.47	658,958	-4.29(-1.13%)
Sep 26, 2023	381.36	384.77	378.53	380.76	350,244	-2.58(-0.67%)
Sep 25, 2023	384.76	384.95	382.77	383.34	273,149	-3.07(-0.79%)
Sep 22, 2023	386.80	389.26	385.91	386.41	410,202	-0.66(-0.17%)
Sep 21, 2023	386.33	389.30	385.44	387.07	459,381	+0.47(+0.12%)
Sep 20, 2023	384.80	387.74	382.78	386.60	393,851	+3.31(+0.86%)
Sep 19, 2023	379.98	384.11	378.22	383.28	450,524	+4.20(+1.11%)
Sep 18, 2023	372.25	379.72	369.51	379.08	339,825	+6.81(+1.83%)
Sep 15, 2023	371.04	374.91	371.04	372.27	404,264	-0.94(-0.25%)
Sep 14, 2023	372.13	373.67	369.77	373.21	244,004	+4.92(+1.34%)
Sep 13, 2023	371.08	372.74	364.92	368.29	239,657	-1.11(-0.30%)
Sep 12, 2023	371.68	373.83	367.05	369.40	287,815	-1.53(-0.41%)
Sep 11, 2023	365.96	372.82	365.96	370.93	309,194	+7.02(+1.93%)
Sep 08, 2023	363.71	365.01	359.77	363.91	261,142	+3.42(+0.95%)
Sep 07, 2023	361.23	366.17	358.09	360.50	370,607	+0.89(+0.25%)
Sep 06, 2023	354.22	360.15	354.22	359.60	260,220	+4.56(+1.29%)
Sep 05, 2023	357.66	361.05	354.82	355.04	285,796	-3.08(-0.86%)

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: EG )

Historical Prices

Sections

Services

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

(NY: EG )

Historical Prices

Sections

Services

The Daily Press