Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2024	42.33	42.47	42.17	42.36	87,693	+0.70(+1.68%)
May 23, 2024	42.16	42.16	41.47	41.66	77,334	-0.71(-1.68%)
May 22, 2024	42.44	42.60	42.15	42.37	55,260	-0.21(-0.49%)
May 21, 2024	42.79	42.85	42.55	42.58	62,906	-0.86(-1.98%)
May 20, 2024	43.46	43.50	43.34	43.44	124,814	-0.15(-0.34%)
May 17, 2024	43.49	43.65	43.36	43.59	211,482	-0.11(-0.25%)
May 16, 2024	43.70	43.96	43.58	43.70	72,546	+0.40(+0.92%)
May 15, 2024	43.16	43.30	42.97	43.30	47,970	+0.63(+1.48%)
May 14, 2024	42.83	42.90	42.55	42.67	306,587	-0.12(-0.28%)
May 13, 2024	42.94	43.00	42.73	42.79	102,900	+0.00(+0.00%)
May 10, 2024	42.93	42.93	42.55	42.79	111,903	+0.64(+1.52%)
May 09, 2024	42.18	42.30	41.90	42.15	186,471	+0.91(+2.21%)
May 08, 2024	41.14	41.30	41.04	41.24	99,283	-0.42(-1.01%)
May 07, 2024	41.65	41.81	41.40	41.66	116,345	+0.12(+0.29%)
May 06, 2024	41.32	41.86	41.32	41.54	343,115	-2.15(-4.91%)
May 03, 2024	43.44	44.03	43.12	43.69	369,620	+0.77(+1.78%)
May 02, 2024	42.56	43.18	42.30	42.92	125,337	+0.09(+0.21%)
May 01, 2024	41.00	42.98	41.00	42.83	37,681	+1.00(+2.39%)
Apr 30, 2024	42.19	42.42	41.83	41.83	51,468	+0.11(+0.26%)
Apr 29, 2024	41.47	41.92	41.47	41.72	166,635	+0.01(+0.02%)
Apr 26, 2024	41.82	41.82	41.31	41.71	150,291	+0.86(+2.11%)
Apr 25, 2024	40.98	40.98	40.57	40.85	111,373	-0.35(-0.85%)
Apr 24, 2024	41.52	41.52	41.01	41.20	55,107	-0.80(-1.90%)
Apr 23, 2024	41.64	42.01	41.64	42.00	593,149	+0.53(+1.28%)
Apr 22, 2024	40.94	41.49	40.89	41.47	294,391	+0.52(+1.27%)
Apr 19, 2024	40.88	41.05	40.75	40.95	119,636	+0.28(+0.69%)
Apr 18, 2024	40.86	41.02	40.65	40.67	181,942	-0.14(-0.34%)
Apr 17, 2024	40.98	41.06	40.66	40.81	179,539	+0.14(+0.34%)
Apr 16, 2024	40.98	41.00	40.52	40.67	459,504	-0.66(-1.60%)
Apr 15, 2024	41.92	41.92	41.21	41.33	214,605	+0.23(+0.56%)
Apr 12, 2024	41.48	41.65	41.07	41.10	101,052	-0.91(-2.17%)
Apr 11, 2024	41.97	42.13	41.58	42.01	184,021	+0.11(+0.26%)
Apr 10, 2024	42.01	42.07	41.64	41.90	259,761	-0.72(-1.69%)
Apr 09, 2024	42.94	42.94	42.47	42.62	182,228	-0.18(-0.42%)
Apr 08, 2024	42.87	43.04	42.66	42.80	1,320,672	+0.44(+1.04%)
Apr 05, 2024	42.54	42.54	42.12	42.36	501,427	-0.64(-1.49%)
Apr 04, 2024	43.30	43.56	42.76	43.00	743,042	+0.17(+0.40%)
Apr 03, 2024	42.35	42.99	42.35	42.83	295,309	+0.52(+1.23%)
Apr 02, 2024	42.65	42.65	42.13	42.31	97,580	-0.64(-1.49%)
Apr 01, 2024	43.42	43.42	42.76	42.95	84,390	-0.13(-0.30%)
Mar 28, 2024	42.96	43.16	42.92	43.08	79,372	-0.84(-1.92%)
Mar 27, 2024	43.60	43.96	43.60	43.92	58,434	+0.54(+1.24%)
Mar 26, 2024	43.85	43.85	43.38	43.38	76,085	+0.23(+0.53%)
Mar 25, 2024	43.31	43.31	43.06	43.15	93,425	+0.13(+0.30%)
Mar 22, 2024	43.35	43.45	42.92	43.02	64,888	+0.72(+1.70%)
Mar 21, 2024	42.76	42.76	42.21	42.30	80,518	-0.42(-0.99%)
Mar 20, 2024	42.09	42.80	42.09	42.73	41,050	+0.54(+1.27%)
Mar 19, 2024	42.13	42.31	42.05	42.19	393,857	+0.38(+0.92%)
Mar 18, 2024	41.93	42.15	41.68	41.81	537,633	-0.84(-1.98%)
Mar 15, 2024	42.47	42.73	42.34	42.65	50,629	+0.61(+1.45%)
Mar 14, 2024	42.40	42.48	41.82	42.04	86,764	-0.49(-1.15%)
Mar 13, 2024	42.50	42.67	42.36	42.53	62,155	-0.05(-0.12%)
Mar 12, 2024	42.21	42.59	42.10	42.58	65,441	+0.42(+1.00%)
Mar 11, 2024	42.29	42.50	42.11	42.16	196,411	+0.10(+0.24%)
Mar 08, 2024	42.28	42.32	41.95	42.06	242,748	-1.15(-2.67%)
Mar 07, 2024	42.37	43.25	42.37	43.21	284,883	+0.52(+1.22%)
Mar 06, 2024	42.34	42.84	42.25	42.69	102,164	-2.44(-5.41%)
Mar 05, 2024	45.14	45.49	45.04	45.13	54,329	-0.84(-1.83%)
Mar 04, 2024	45.69	46.14	45.69	45.97	45,845	-0.15(-0.31%)
Mar 01, 2024	46.10	46.28	45.78	46.12	44,567	-0.34(-0.72%)
Feb 29, 2024	46.51	46.68	46.26	46.45	83,681	-0.38(-0.81%)
Feb 28, 2024	46.66	46.89	46.58	46.83	64,071	+0.23(+0.49%)
Feb 27, 2024	46.43	46.61	46.42	46.60	46,803	+0.02(+0.04%)
Feb 26, 2024	46.80	46.80	46.49	46.58	40,474	-0.40(-0.85%)
Feb 23, 2024	46.82	47.16	46.82	46.98	61,210	-0.17(-0.36%)
Feb 22, 2024	46.85	47.25	46.85	47.15	49,140	+0.34(+0.73%)
Feb 21, 2024	46.60	46.81	46.46	46.81	47,586	+0.35(+0.75%)
Feb 20, 2024	46.56	46.64	46.29	46.46	54,918	+0.52(+1.13%)
Feb 16, 2024	45.84	46.15	45.81	45.94	36,574	+0.01(+0.02%)
Feb 15, 2024	45.79	46.02	45.63	45.93	40,522	+0.63(+1.39%)
Feb 14, 2024	44.68	45.38	44.68	45.30	35,200	+0.54(+1.21%)
Feb 13, 2024	44.97	45.11	44.54	44.76	55,250	-0.75(-1.65%)
Feb 12, 2024	45.51	45.66	45.41	45.51	55,512	-0.38(-0.83%)
Feb 09, 2024	45.91	45.91	45.59	45.89	36,274	-0.20(-0.43%)
Feb 08, 2024	45.92	46.12	45.90	46.09	37,489	+0.75(+1.65%)
Feb 07, 2024	45.96	46.00	45.23	45.34	67,600	-1.44(-3.07%)
Feb 06, 2024	46.97	47.70	46.50	46.78	50,581	-0.60(-1.27%)
Feb 05, 2024	47.21	47.42	47.09	47.38	34,561	-0.52(-1.09%)
Feb 02, 2024	47.96	48.00	47.67	47.90	39,792	-0.57(-1.18%)
Feb 01, 2024	48.09	48.56	47.93	48.47	29,444	+0.56(+1.16%)
Jan 31, 2024	48.48	48.52	47.90	47.91	29,077	-0.32(-0.66%)
Jan 30, 2024	47.96	48.36	47.90	48.23	54,922	-0.66(-1.35%)
Jan 29, 2024	48.14	48.89	48.14	48.89	37,792	-0.36(-0.73%)
Jan 26, 2024	49.13	49.42	49.10	49.25	214,136	+0.26(+0.53%)
Jan 25, 2024	48.89	49.19	48.76	48.99	62,478	+0.27(+0.55%)
Jan 24, 2024	49.05	49.10	48.72	48.72	34,291	+0.56(+1.16%)
Jan 23, 2024	48.20	48.24	47.96	48.16	45,942	-0.05(-0.11%)
Jan 22, 2024	48.02	48.36	48.02	48.21	49,038	+0.32(+0.67%)
Jan 19, 2024	47.62	47.93	47.52	47.90	67,422	-0.18(-0.38%)
Jan 18, 2024	47.92	48.08	47.72	48.08	32,969	+0.67(+1.41%)
Jan 17, 2024	47.47	47.60	47.15	47.41	39,450	-0.76(-1.58%)
Jan 16, 2024	48.29	48.49	48.13	48.17	61,336	-1.35(-2.73%)
Jan 12, 2024	49.67	49.98	49.39	49.52	26,156	+0.29(+0.60%)
Jan 11, 2024	49.41	49.48	48.69	49.23	69,015	+0.04(+0.08%)
Jan 10, 2024	48.94	49.28	48.94	49.19	86,400	+0.40(+0.82%)
Jan 09, 2024	48.86	49.07	48.75	48.79	104,823	-0.26(-0.53%)
Jan 08, 2024	48.84	49.11	48.75	49.05	251,394	+0.52(+1.07%)
Jan 05, 2024	48.23	48.82	48.23	48.53	40,705	+0.40(+0.83%)
Jan 04, 2024	48.31	48.41	48.09	48.13	48,404	-0.22(-0.47%)
Jan 03, 2024	48.44	48.52	48.22	48.35	29,248	-0.61(-1.24%)
Jan 02, 2024	49.27	49.27	48.95	48.96	47,721	-0.59(-1.19%)
Dec 29, 2023	49.05	49.80	49.05	49.55	27,155	+0.17(+0.34%)
Dec 28, 2023	49.55	49.63	49.38	49.38	30,594	-0.49(-0.99%)
Dec 27, 2023	49.88	50.04	49.83	49.87	28,434	-0.11(-0.22%)
Dec 26, 2023	49.12	50.08	49.12	49.98	25,893	+0.25(+0.50%)
Dec 22, 2023	49.88	49.94	49.56	49.73	32,798	+0.09(+0.19%)
Dec 21, 2023	49.42	49.64	49.22	49.64	43,321	+1.01(+2.08%)
Dec 20, 2023	49.30	49.44	48.62	48.63	41,255	-1.61(-3.21%)
Dec 19, 2023	50.25	50.44	50.04	50.24	85,250	+0.32(+0.65%)
Dec 18, 2023	50.13	50.13	49.82	49.92	79,906	-0.14(-0.28%)
Dec 15, 2023	49.80	50.45	49.80	50.06	107,441	+0.08(+0.16%)
Dec 14, 2023	49.93	50.20	49.66	49.98	67,633	-0.59(-1.17%)
Dec 13, 2023	50.13	50.57	49.53	50.57	59,606	+0.70(+1.40%)
Dec 12, 2023	49.73	49.95	49.72	49.87	45,936	+0.38(+0.77%)
Dec 11, 2023	49.42	49.60	49.38	49.49	32,790	+0.01(+0.02%)
Dec 08, 2023	49.26	49.50	49.20	49.48	31,822	+0.52(+1.06%)
Dec 07, 2023	48.89	48.98	48.62	48.96	55,226	+0.87(+1.81%)
Dec 06, 2023	48.45	48.49	48.09	48.09	40,535	+0.07(+0.15%)
Dec 05, 2023	47.95	48.27	47.91	48.02	68,481	+0.43(+0.89%)
Dec 04, 2023	47.79	47.88	47.42	47.59	111,066	-0.52(-1.07%)
Dec 01, 2023	47.30	48.19	47.30	48.11	69,437	+1.11(+2.36%)
Nov 30, 2023	47.07	47.22	46.82	47.00	84,123	-0.03(-0.06%)
Nov 29, 2023	47.06	47.25	47.01	47.03	68,736	+0.74(+1.60%)
Nov 28, 2023	46.08	46.42	46.05	46.29	46,408	+0.50(+1.09%)
Nov 27, 2023	46.01	46.01	45.67	45.79	42,626	+0.24(+0.53%)
Nov 24, 2023	45.34	45.62	45.34	45.55	27,701	+0.86(+1.92%)
Nov 22, 2023	44.71	44.79	44.55	44.69	27,769	+0.08(+0.18%)
Nov 21, 2023	44.90	44.94	44.53	44.61	56,030	-0.21(-0.47%)
Nov 20, 2023	44.70	44.95	44.64	44.82	60,751	+0.55(+1.25%)
Nov 17, 2023	44.16	44.35	44.03	44.27	148,355	+0.27(+0.61%)
Nov 16, 2023	44.11	44.30	43.94	44.00	52,208	+0.28(+0.64%)
Nov 15, 2023	43.58	43.87	43.52	43.72	52,108	+0.00(+0.00%)
Nov 14, 2023	43.57	43.75	43.46	43.72	119,525	+1.54(+3.65%)
Nov 13, 2023	42.03	42.26	41.94	42.18	85,903	+0.25(+0.60%)
Nov 10, 2023	41.74	41.97	41.52	41.93	46,330	+0.60(+1.45%)
Nov 09, 2023	41.86	41.95	41.31	41.33	80,138	+0.43(+1.05%)
Nov 08, 2023	40.80	41.05	40.68	40.90	86,689	+1.03(+2.58%)
Nov 07, 2023	39.59	39.92	39.53	39.87	117,205	-0.08(-0.20%)
Nov 06, 2023	40.03	40.08	39.81	39.95	109,771	-0.55(-1.36%)
Nov 03, 2023	40.71	40.85	40.45	40.50	72,891	+0.17(+0.42%)
Nov 02, 2023	40.10	40.46	40.08	40.33	70,337	+1.32(+3.38%)
Nov 01, 2023	38.54	39.01	38.54	39.01	65,153	+0.05(+0.13%)
Oct 31, 2023	38.83	39.10	38.67	38.96	125,717	-0.03(-0.08%)
Oct 30, 2023	38.65	39.06	38.59	38.99	125,701	+0.64(+1.67%)
Oct 27, 2023	38.57	38.84	38.26	38.35	68,131	+0.07(+0.18%)
Oct 26, 2023	38.56	38.56	37.93	38.28	102,690	-0.37(-0.97%)
Oct 25, 2023	39.04	39.10	38.60	38.65	72,846	-1.13(-2.83%)
Oct 24, 2023	39.66	39.84	39.58	39.78	97,128	-0.31(-0.77%)
Oct 23, 2023	39.59	40.42	39.56	40.09	96,917	+0.53(+1.34%)
Oct 20, 2023	39.76	39.86	39.54	39.56	77,336	-0.31(-0.78%)
Oct 19, 2023	40.00	40.30	39.71	39.87	80,088	-0.42(-1.04%)
Oct 18, 2023	40.66	40.66	40.24	40.29	51,279	-0.54(-1.32%)
Oct 17, 2023	40.65	41.06	40.59	40.83	73,987	-0.35(-0.84%)
Oct 16, 2023	40.59	41.20	40.55	41.18	75,834	+0.44(+1.09%)
Oct 13, 2023	41.22	41.22	40.71	40.73	63,870	-0.20(-0.50%)
Oct 12, 2023	41.28	41.36	40.90	40.94	71,977	-0.53(-1.28%)
Oct 11, 2023	41.48	41.56	41.25	41.47	61,498	+0.09(+0.22%)
Oct 10, 2023	41.13	41.56	41.09	41.38	80,431	+0.65(+1.60%)
Oct 09, 2023	40.34	40.77	40.27	40.73	48,530	-0.70(-1.69%)
Oct 06, 2023	40.82	41.49	40.48	41.43	96,029	+0.96(+2.37%)
Oct 05, 2023	40.35	40.53	40.20	40.47	101,795	+0.50(+1.25%)
Oct 04, 2023	39.80	40.07	39.54	39.97	47,350	+0.29(+0.73%)
Oct 03, 2023	39.64	39.88	39.55	39.68	80,658	+0.02(+0.05%)
Oct 02, 2023	40.04	40.04	39.53	39.66	78,028	-0.92(-2.27%)
Sep 29, 2023	41.03	41.07	40.44	40.58	51,405	+0.18(+0.45%)
Sep 28, 2023	39.85	40.40	39.83	40.40	177,170	+0.59(+1.48%)
Sep 27, 2023	40.10	40.12	39.51	39.81	233,742	-0.52(-1.29%)
Sep 26, 2023	40.64	40.79	40.33	40.33	65,949	-0.81(-1.97%)
Sep 25, 2023	40.87	41.14	41.00	41.14	74,176	-0.36(-0.87%)
Sep 22, 2023	41.48	41.79	41.42	41.50	63,680	-0.40(-0.95%)
Sep 21, 2023	41.93	42.28	41.87	41.90	49,536	+0.06(+0.14%)
Sep 20, 2023	42.32	42.49	41.84	41.84	54,836	+0.16(+0.38%)
Sep 19, 2023	41.93	41.93	41.41	41.68	95,102	-2.79(-6.27%)
Sep 18, 2023	44.56	44.63	44.40	44.47	72,321	-0.05(-0.11%)
Sep 15, 2023	44.77	44.92	44.49	44.51	65,676	+0.02(+0.05%)
Sep 14, 2023	44.27	44.55	44.16	44.49	58,182	+0.78(+1.78%)
Sep 13, 2023	43.87	44.07	43.70	43.71	64,163	-0.26(-0.59%)
Sep 12, 2023	44.23	44.34	43.97	43.97	64,460	-0.53(-1.19%)
Sep 11, 2023	44.33	44.54		44.50	56,865	+0.42(+0.95%)
Sep 06, 2023				44.08	0	+0.07(+0.16%)
Sep 05, 2023	44.44	44.49	43.84	44.01	113,923	-2.11(-4.58%)
Sep 01, 2023	47.11	47.11	46.11	46.12	128,262	-0.56(-1.20%)
Aug 31, 2023	46.78	46.94	46.53	46.68	93,603	-0.30(-0.64%)
Aug 30, 2023	47.19	47.23	46.91	46.98	42,418	+0.05(+0.12%)
Aug 29, 2023	45.91	46.95	45.91	46.92	34,073	+0.81(+1.77%)
Aug 28, 2023	46.03	46.27	46.02	46.11	40,687	+0.37(+0.81%)
Aug 25, 2023	45.81	46.02	45.33	45.74	32,809	+0.45(+0.99%)
Aug 24, 2023	45.91	46.01	45.29	45.29	36,354	-1.13(-2.43%)
Aug 23, 2023	46.19	46.50	46.18	46.42	129,275	-0.21(-0.45%)
Aug 22, 2023	46.87	46.92	46.62	46.63	41,216	-0.35(-0.74%)
Aug 21, 2023	46.79	46.98	46.65	46.98	48,361	+0.34(+0.73%)
Aug 18, 2023	46.58	46.74	46.33	46.64	115,386	-0.04(-0.09%)
Aug 17, 2023	47.48	47.49	46.63	46.68	445,171	-0.52(-1.09%)
Aug 16, 2023	47.72	47.81	47.14	47.20	57,047	-0.22(-0.47%)
Aug 15, 2023	47.81	47.81	47.41	47.42	25,091	-0.55(-1.15%)
Aug 14, 2023	47.46	48.01	47.43	47.97	29,644	+0.02(+0.04%)
Aug 11, 2023	48.04	48.16	47.88	47.95	27,310	-0.59(-1.22%)
Aug 10, 2023	48.82	49.26	48.38	48.54	53,592	+0.52(+1.08%)
Aug 09, 2023	47.91	48.14	47.75	48.02	57,421	+0.35(+0.72%)
Aug 08, 2023	47.16	47.73	47.15	47.67	52,800	-0.85(-1.74%)
Aug 07, 2023	48.25	48.55	48.25	48.52	18,713	+0.33(+0.68%)
Aug 04, 2023	48.53	48.92	48.19	48.19	99,797	-0.04(-0.08%)
Aug 03, 2023	47.65	48.43	47.65	48.23	65,666	+0.73(+1.54%)
Aug 02, 2023	47.82	47.82	47.37	47.50	30,596	-1.31(-2.68%)
Aug 01, 2023	49.12	49.12	48.58	48.81	28,082	-2.69(-5.22%)
Jul 31, 2023	51.71	51.73	51.41	51.50	20,561	-0.21(-0.41%)
Jul 28, 2023	51.41	51.83	51.32	51.71	31,879	+0.64(+1.25%)
Jul 27, 2023	51.49	51.78	51.06	51.07	35,397	+0.47(+0.92%)
Jul 26, 2023	50.08	50.77	50.08	50.60	31,122	-0.31(-0.61%)
Jul 25, 2023	50.58	50.95	50.58	50.92	24,919	-0.24(-0.47%)
Jul 24, 2023	51.40	51.49	51.16	51.16	41,612	-0.47(-0.91%)
Jul 21, 2023	51.45	51.71	51.37	51.63	32,043	+0.04(+0.08%)
Jul 20, 2023	51.73	51.73	51.30	51.59	46,933	+0.19(+0.37%)
Jul 19, 2023	51.46	51.57	51.33	51.40	69,442	-0.20(-0.39%)
Jul 18, 2023	51.38	51.75	51.38	51.60	56,930	-0.13(-0.25%)
Jul 17, 2023	51.44	51.75	51.31	51.73	52,623	+0.17(+0.32%)
Jul 14, 2023	51.70	51.76	51.45	51.56	152,731	+0.10(+0.20%)
Jul 13, 2023	51.21	51.54	51.19	51.46	40,795	+0.82(+1.62%)
Jul 12, 2023	50.27	50.82	50.11	50.64	44,918	+1.48(+3.01%)
Jul 11, 2023	48.80	49.25	48.80	49.16	115,642	+0.70(+1.44%)
Jul 10, 2023	48.31	48.63	48.31	48.46	135,241	+0.28(+0.58%)
Jul 07, 2023	47.72	48.61	47.72	48.18	37,074	+0.70(+1.47%)
Jul 06, 2023	47.83	48.00	47.30	47.48	46,313	-1.20(-2.47%)
Jul 05, 2023	49.22	49.22	48.54	48.68	52,668	-0.65(-1.31%)

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.

(OP: DHLGY )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

(OP: DHLGY )

Historical Prices

Sections

Services

Contact Information