Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	64.80	65.02	64.80	65.02	248	+0.04(+0.07%)
May 16, 2024	65.13	65.13	64.98	64.98	1,870	+0.01(+0.02%)
May 15, 2024	64.77	64.97	64.77	64.97	491	+0.72(+1.12%)
May 14, 2024	63.95	64.25	63.92	64.25	757	+0.26(+0.41%)
May 13, 2024	63.98	63.99	63.98	63.99	279	-0.05(-0.09%)
May 10, 2024	64.07	64.07	64.04	64.04	664	+0.32(+0.51%)
May 09, 2024	63.59	63.72	63.59	63.72	1,630	+0.27(+0.43%)
May 08, 2024	63.43	63.46	63.43	63.45	1,259	+0.03(+0.04%)
May 07, 2024	63.37	63.42	63.37	63.42	969	+0.32(+0.51%)
May 06, 2024	62.98	63.10	62.98	63.10	975	+0.57(+0.91%)
May 03, 2024	62.57	62.57	62.53	62.53	1,878	+0.68(+1.10%)
May 02, 2024	61.73	62.01	61.73	61.85	1,656	+0.15(+0.25%)
May 01, 2024	61.76	61.83	61.70	61.70	565	-0.09(-0.14%)
Apr 30, 2024	62.38	62.38	61.78	61.78	7,523	-0.72(-1.15%)
Apr 29, 2024	62.61	62.61	62.43	62.50	2,547	-0.12(-0.20%)
Apr 26, 2024	62.81	62.81	62.63	62.63	2,191	+0.52(+0.84%)
Apr 25, 2024	62.14	62.14	62.10	62.10	226	-0.52(-0.84%)
Apr 24, 2024	62.43	62.63	62.43	62.63	2,839	+0.20(+0.32%)
Apr 23, 2024	62.45	62.45	62.43	62.43	924	+0.57(+0.93%)
Apr 22, 2024	62.06	62.10	61.85	61.85	763	+0.34(+0.55%)
Apr 19, 2024	61.51	61.51	61.51	61.51	3,587	-0.09(-0.15%)
Apr 18, 2024	61.61	61.70	61.60	61.61	1,259	-0.14(-0.23%)
Apr 17, 2024	62.01	62.01	61.75	61.75	1,574	-0.11(-0.18%)
Apr 16, 2024	62.08	62.08	61.86	61.86	1,177	-0.03(-0.05%)
Apr 15, 2024	62.87	62.87	61.89	61.89	365	-0.57(-0.91%)
Apr 12, 2024	62.86	62.86	62.40	62.46	977	-0.81(-1.28%)
Apr 11, 2024	62.81	63.35	62.81	63.27	368	+0.18(+0.29%)
Apr 10, 2024	63.18	63.18	62.86	63.09	1,536	-0.42(-0.66%)
Apr 09, 2024	63.28	63.50	63.28	63.50	10,842	+0.01(+0.01%)
Apr 08, 2024	63.50	63.55	63.50	63.50	122,933	-0.09(-0.14%)
Apr 05, 2024	63.54	63.59	63.54	63.59	534	+0.60(+0.96%)
Apr 04, 2024	63.97	63.97	62.98	62.98	962	-0.69(-1.09%)
Apr 03, 2024	63.80	63.80	63.68	63.68	1,611	-0.08(-0.13%)
Apr 02, 2024	63.68	63.76	63.68	63.76	422	-0.36(-0.57%)
Apr 01, 2024	64.04	64.12	64.04	64.12	1,152	-0.07(-0.11%)
Mar 28, 2024	63.95	64.19	63.95	64.19	2,393	+0.17(+0.26%)
Mar 27, 2024	63.84	64.02	63.84	64.02	150	+0.40(+0.63%)
Mar 26, 2024	63.72	63.75	63.62	63.62	963	-0.02(-0.03%)
Mar 25, 2024	63.70	63.74	63.64	63.64	746	-0.31(-0.48%)
Mar 22, 2024	64.05	64.06	63.95	63.95	4,721	-0.11(-0.17%)
Mar 21, 2024	64.19	64.19	64.05	64.05	2,375	+0.29(+0.45%)
Mar 20, 2024	63.77	63.77	63.77	63.77	49	+0.37(+0.58%)
Mar 19, 2024	63.32	63.40	63.24	63.40	1,644	+0.40(+0.64%)
Mar 18, 2024	63.21	63.21	63.00	63.00	557	+0.32(+0.51%)
Mar 15, 2024	62.67	62.67	62.67	62.67	267	-0.58(-0.92%)
Mar 14, 2024	63.31	63.31	63.25	63.25	2,722	+0.05(+0.09%)
Mar 13, 2024	63.36	63.36	63.20	63.20	7,803	-0.13(-0.21%)
Mar 12, 2024	63.25	63.33	63.25	63.33	1,520	+0.68(+1.08%)
Mar 11, 2024	62.70	62.74	62.66	62.66	2,221	-0.00(-0.01%)
Mar 08, 2024	62.98	62.98	62.66	62.66	645	-0.35(-0.55%)
Mar 07, 2024	62.88	63.10	62.88	63.01	8,058	+0.51(+0.82%)
Mar 06, 2024	62.52	62.66	62.49	62.49	4,604	+0.35(+0.56%)
Mar 05, 2024	62.27	62.28	62.10	62.14	8,082	-0.68(-1.09%)
Mar 04, 2024	62.88	62.95	62.83	62.83	1,048	-0.20(-0.32%)
Mar 01, 2024	62.84	63.03	62.84	63.03	1,437	+0.36(+0.57%)
Feb 29, 2024	62.55	62.67	62.55	62.67	1,361	+0.16(+0.26%)
Feb 28, 2024	62.48	62.51	62.48	62.51	1,925	-0.19(-0.30%)
Feb 27, 2024	62.62	62.70	62.60	62.70	3,150	+0.05(+0.07%)
Feb 26, 2024	62.80	62.80	62.66	62.66	1,154	-0.32(-0.51%)
Feb 23, 2024	63.10	63.10	62.91	62.98	2,265	+0.03(+0.05%)
Feb 22, 2024	62.69	62.94	62.69	62.94	1,087	+1.02(+1.65%)
Feb 21, 2024	61.75	61.92	61.59	61.92	6,865	+0.13(+0.21%)
Feb 20, 2024	61.85	61.85	61.79	61.79	293	-0.22(-0.36%)
Feb 16, 2024	62.40	62.40	62.02	62.02	1,692	-0.33(-0.54%)
Feb 15, 2024	62.37	62.37	62.35	62.35	1,663	+0.27(+0.44%)
Feb 14, 2024	61.94	62.08	61.94	62.08	1,172	+0.41(+0.66%)
Feb 13, 2024	61.67	61.67	61.67	61.67	201	-0.56(-0.90%)
Feb 12, 2024	62.38	62.43	62.20	62.23	6,281	-0.17(-0.27%)
Feb 09, 2024	62.26	62.44	62.26	62.39	6,003	+0.33(+0.53%)
Feb 08, 2024	62.00	62.07	61.98	62.07	3,586	-0.12(-0.19%)
Feb 07, 2024	62.12	62.26	62.12	62.18	5,711	+0.53(+0.87%)
Feb 06, 2024	61.57	61.65	61.57	61.65	498	-0.03(-0.04%)
Feb 05, 2024	61.76	61.76	61.67	61.67	2,176	-0.21(-0.33%)
Feb 02, 2024	61.84	62.00	61.84	61.88	25,263	+0.40(+0.65%)
Feb 01, 2024	61.34	61.51	61.28	61.48	6,400	+0.65(+1.06%)
Jan 31, 2024	60.82	60.83	60.82	60.83	394	-0.83(-1.35%)
Jan 30, 2024	61.58	61.67	61.58	61.67	6,763	+0.12(+0.20%)
Jan 29, 2024	61.51	61.55	61.51	61.55	1,174	+0.35(+0.57%)
Jan 26, 2024	61.21	61.25	61.20	61.20	678	+0.00(+0.00%)
Jan 25, 2024	61.27	61.29	61.05	61.19	16,013	+0.21(+0.35%)
Jan 24, 2024	61.36	61.36	60.98	60.98	12,159	+0.06(+0.10%)
Jan 23, 2024	60.75	60.92	60.75	60.92	39,554	+0.24(+0.40%)
Jan 22, 2024	60.97	60.97	60.68	60.68	14,108	+0.04(+0.07%)
Jan 19, 2024	60.52	60.70	60.52	60.63	1,769	+0.59(+0.98%)
Jan 18, 2024	60.05	60.05	60.05	60.05	103	+0.50(+0.83%)
Jan 17, 2024	59.51	59.55	59.51	59.55	1,856	-0.19(-0.31%)
Jan 16, 2024	59.71	59.74	59.71	59.74	3,971	-0.12(-0.21%)
Jan 12, 2024	59.85	59.86	59.85	59.86	3,260	+0.20(+0.33%)
Jan 11, 2024	59.59	59.66	59.59	59.66	370	+0.17(+0.29%)
Jan 10, 2024	59.54	59.54	59.49	59.49	2,295	+0.33(+0.57%)
Jan 09, 2024	59.13	59.16	59.12	59.16	2,430	+0.03(+0.04%)
Jan 08, 2024	59.03	59.13	59.03	59.13	3,039	+0.69(+1.18%)
Jan 05, 2024	58.61	58.61	58.33	58.44	15,594	-0.03(-0.05%)
Jan 04, 2024	58.62	58.62	58.48	58.48	5,157	-0.14(-0.25%)
Jan 03, 2024	58.72	58.72	58.60	58.62	10,473	-0.14(-0.23%)
Jan 02, 2024	58.60	58.76	58.60	58.76	13,625	-0.19(-0.32%)
Dec 29, 2023	58.98	58.98	58.95	58.95	2,024	-0.02(-0.04%)
Dec 28, 2023	59.10	59.10	58.97	58.97	2,410	+0.13(+0.23%)
Dec 27, 2023	58.84	58.84	58.83	58.84	1,973	-0.01(-0.01%)
Dec 26, 2023	58.85	58.85	58.85	58.85	32	+0.08(+0.14%)
Dec 22, 2023	58.83	58.83	58.76	58.76	2,745	+0.13(+0.22%)
Dec 21, 2023	58.62	58.63	58.61	58.63	5,485	+0.36(+0.62%)
Dec 20, 2023	58.43	58.43	58.27	58.27	108	-0.59(-1.00%)
Dec 19, 2023	58.86	58.86	58.86	58.86	73	+0.17(+0.29%)
Dec 18, 2023	58.73	58.73	58.69	58.69	809	+0.34(+0.58%)
Dec 15, 2023	58.06	58.35	58.06	58.35	2,190	-0.02(-0.04%)
Dec 14, 2023	58.40	58.40	58.37	58.37	1,025	-0.60(-1.02%)
Dec 13, 2023	58.98	58.98	58.98	58.98	51	+0.61(+1.05%)
Dec 12, 2023	58.37	58.37	58.36	58.36	3,890	+0.28(+0.48%)
Dec 11, 2023	57.98	58.08	57.98	58.08	1,962	+0.35(+0.61%)
Dec 08, 2023	57.69	57.73	57.69	57.73	1,871	+0.19(+0.33%)
Dec 07, 2023	57.60	57.60	57.54	57.54	1,103	+0.32(+0.55%)
Dec 06, 2023	57.33	57.33	57.23	57.23	219	-0.22(-0.38%)
Dec 05, 2023	57.48	57.48	57.44	57.44	274	-0.03(-0.06%)
Dec 04, 2023	57.48	57.48	57.38	57.48	4,642	-0.21(-0.36%)
Dec 01, 2023	57.70	57.70	57.68	57.68	2,090	+0.20(+0.35%)
Nov 30, 2023	57.48	57.48	57.48	57.48	205	+0.24(+0.42%)
Nov 29, 2023	57.63	57.63	57.24	57.24	1,833	-0.18(-0.31%)
Nov 28, 2023	57.48	57.48	57.39	57.42	4,015	-0.00(-0.00%)
Nov 27, 2023	57.41	57.42	57.41	57.42	3,720	-0.14(-0.25%)
Nov 24, 2023	57.54	57.56	57.54	57.56	262	+0.05(+0.08%)
Nov 22, 2023	57.47	57.51	57.47	57.51	4,722	+0.25(+0.44%)
Nov 21, 2023	57.27	57.27	57.26	57.26	791	-0.01(-0.01%)
Nov 20, 2023	57.34	57.34	57.27	57.27	1,233	+0.42(+0.74%)
Nov 17, 2023	56.84	56.84	56.84	56.84	100	+0.04(+0.08%)
Nov 16, 2023	56.80	56.80	56.80	56.80	47	+0.16(+0.29%)
Nov 15, 2023	56.71	56.71	56.64	56.64	543	-0.04(-0.07%)
Nov 14, 2023	56.73	56.73	56.68	56.68	1,655	+0.61(+1.09%)
Nov 13, 2023	56.07	56.07	56.07	56.07	12	-0.08(-0.13%)
Nov 10, 2023	56.08	56.14	56.08	56.14	661	+0.85(+1.53%)
Nov 09, 2023	55.68	55.68	55.30	55.30	702	-0.40(-0.72%)
Nov 08, 2023	55.70	55.70	55.70	55.70	2,387	+0.13(+0.23%)
Nov 07, 2023	55.57	55.57	55.57	55.57	160	+0.34(+0.61%)
Nov 06, 2023	55.24	55.24	55.24	55.24	24	+0.23(+0.41%)
Nov 03, 2023	55.18	55.18	55.01	55.01	1,175	+0.27(+0.49%)
Nov 02, 2023	54.75	54.75	54.74	54.74	2,999	+0.78(+1.44%)
Nov 01, 2023	53.97	53.97	53.97	53.97	50	+0.43(+0.81%)
Oct 31, 2023	53.45	53.53	53.44	53.53	631	+0.28(+0.52%)
Oct 30, 2023	53.28	53.31	53.25	53.25	26,730	+0.73(+1.39%)
Oct 27, 2023	52.41	52.52	52.41	52.52	2,255	-0.41(-0.77%)
Oct 26, 2023	53.32	53.32	52.93	52.93	833	-0.53(-0.99%)
Oct 25, 2023	53.48	53.48	53.46	53.46	959	-0.64(-1.19%)
Oct 24, 2023	54.07	54.10	54.07	54.10	2,213	+0.36(+0.68%)
Oct 23, 2023	54.03	54.03	53.74	53.74	389	-0.10(-0.19%)
Oct 20, 2023	53.85	53.85	53.85	53.85	100	-0.60(-1.10%)
Oct 19, 2023	54.45	54.45	54.45	54.45	9	-0.47(-0.86%)
Oct 18, 2023	55.06	55.06	54.92	54.92	327	-0.45(-0.82%)
Oct 17, 2023	55.31	55.38	55.31	55.38	5,276	+0.01(+0.02%)
Oct 16, 2023	55.36	55.36	55.36	55.36	1,081	+0.57(+1.04%)
Oct 13, 2023	54.87	54.87	54.79	54.79	349	-0.17(-0.30%)
Oct 12, 2023	54.75	54.96	54.75	54.96	2,644	-0.15(-0.27%)
Oct 11, 2023	54.95	55.11	54.95	55.11	640	+0.36(+0.65%)
Oct 10, 2023	54.80	54.80	54.75	54.75	2,883	+0.20(+0.37%)
Oct 09, 2023	54.58	54.58	54.55	54.55	1,971	+0.35(+0.65%)
Oct 06, 2023	54.30	54.30	54.20	54.20	762	+0.73(+1.36%)
Oct 05, 2023	53.47	53.47	53.47	53.47	1,693	-0.00(-0.00%)
Oct 04, 2023	53.31	53.48	53.31	53.48	2,861	+0.60(+1.13%)
Oct 03, 2023	53.38	53.38	52.88	52.88	1,946	-0.61(-1.14%)
Oct 02, 2023	53.26	53.49	53.25	53.49	7,771	+0.03(+0.06%)
Sep 29, 2023	54.03	54.03	53.46	53.46	5,316	-0.32(-0.60%)
Sep 28, 2023	53.78	53.78	53.78	53.78	1	+0.33(+0.62%)
Sep 27, 2023	53.49	53.49	53.45	53.45	363	-0.06(-0.10%)
Sep 26, 2023	53.51	53.51	53.51	53.51	9	-0.71(-1.31%)
Sep 25, 2023	54.14	54.21	54.14	54.21	142	+0.06(+0.11%)
Sep 22, 2023	54.15	54.16	54.15	54.16	630	-0.03(-0.06%)
Sep 21, 2023	54.25	54.25	54.19	54.19	101	-0.73(-1.33%)
Sep 20, 2023	54.92	54.92	54.92	54.92	134	-0.23(-0.42%)
Sep 19, 2023	55.11	55.15	55.11	55.15	1,555	+0.01(+0.02%)
Sep 18, 2023	55.14	55.14	55.14	55.14	1,116	+0.13(+0.24%)
Sep 15, 2023	55.08	55.08	55.01	55.01	277	-0.62(-1.12%)
Sep 14, 2023	55.68	55.68	55.63	55.63	191	+0.45(+0.82%)
Sep 13, 2023	55.18	55.18	55.18	55.18	84	+0.14(+0.25%)
Sep 12, 2023	55.03	55.04	55.03	55.04	168	-0.55(-0.98%)
Sep 11, 2023	55.59	55.59	55.59	55.59	61	+0.18(+0.33%)
Sep 08, 2023	55.40	55.40	55.40	55.40	110	+0.17(+0.31%)
Sep 07, 2023	55.27	55.27	55.23	55.23	267	+0.04(+0.07%)
Sep 06, 2023	55.19	55.19	55.19	55.19	5,348	-0.19(-0.35%)
Sep 05, 2023	55.39	55.39	55.39	55.39	9	-0.19(-0.35%)
Sep 01, 2023	55.58	55.58	55.58	55.58	100	+0.04(+0.07%)
Aug 31, 2023	55.54	55.54	55.54	55.54	115	-0.11(-0.19%)
Aug 30, 2023	55.65	55.65	55.65	55.65	9	+0.17(+0.30%)
Aug 29, 2023	54.90	55.48	54.90	55.48	887	+0.63(+1.15%)
Aug 28, 2023	54.85	54.85	54.85	54.85	20	+0.25(+0.46%)
Aug 25, 2023	54.60	54.60	54.60	54.60	101	+0.33(+0.61%)
Aug 24, 2023	54.27	54.27	54.27	54.27	58	-0.58(-1.06%)
Aug 23, 2023	54.85	54.85	54.85	54.85	1	+0.52(+0.96%)
Aug 22, 2023	54.33	54.33	54.33	54.33	1	-0.12(-0.22%)
Aug 21, 2023	54.44	54.45	54.44	54.45	155	+0.36(+0.67%)
Aug 18, 2023	53.88	54.09	53.88	54.09	168	-0.02(-0.04%)
Aug 17, 2023	54.42	54.42	54.11	54.11	488	-0.42(-0.77%)
Aug 16, 2023	54.53	54.53	54.53	54.53	97	-0.29(-0.54%)
Aug 15, 2023	54.96	54.96	54.82	54.82	1,577	-0.41(-0.75%)
Aug 14, 2023	55.24	55.24	55.24	55.24	28	+0.30(+0.54%)
Aug 11, 2023	55.04	55.04	54.94	54.94	563	-0.01(-0.01%)
Aug 10, 2023	54.94	54.94	54.94	54.94	30	+0.13(+0.23%)
Aug 09, 2023	54.82	54.82	54.82	54.82	58	-0.15(-0.27%)
Aug 08, 2023	54.91	54.96	54.90	54.96	758	-0.27(-0.49%)
Aug 07, 2023	55.23	55.24	55.23	55.24	791	+0.57(+1.05%)
Aug 04, 2023	54.66	54.66	54.66	54.66	0	-0.40(-0.74%)
Aug 03, 2023	55.07	55.07	55.07	55.07	1	-0.09(-0.17%)
Aug 02, 2023	55.23	55.23	55.16	55.16	201	-0.69(-1.24%)
Aug 01, 2023	55.85	55.85	55.85	55.85	2	+0.05(+0.09%)
Jul 31, 2023	55.80	55.80	55.80	55.80	169	-0.03(-0.06%)
Jul 28, 2023	55.90	55.90	55.84	55.84	857	+0.40(+0.73%)
Jul 27, 2023	55.51	55.51	55.43	55.43	2,128	-0.46(-0.82%)
Jul 26, 2023	55.91	55.92	55.89	55.89	913	-0.16(-0.28%)
Jul 25, 2023	56.05	56.05	56.05	56.05	43	+0.19(+0.34%)
Jul 24, 2023	55.90	55.90	55.85	55.85	983	+0.06(+0.11%)
Jul 21, 2023	55.93	55.93	55.79	55.79	1,571	+0.16(+0.28%)
Jul 20, 2023	55.69	55.69	55.64	55.64	1,740	-0.20(-0.35%)
Jul 19, 2023	55.83	55.83	55.83	55.83	764	+0.03(+0.05%)
Jul 18, 2023	55.80	55.80	55.80	55.80	0	+0.29(+0.52%)
Jul 17, 2023	55.50	55.52	55.50	55.52	222	+0.21(+0.37%)
Jul 14, 2023	55.34	55.39	55.31	55.31	268	+0.20(+0.36%)
Jul 13, 2023	55.12	55.12	55.12	55.12	29	+0.40(+0.74%)
Jul 12, 2023	54.79	54.79	54.71	54.71	961	+0.22(+0.41%)
Jul 11, 2023	54.41	54.49	54.41	54.49	1,219	+0.33(+0.61%)
Jul 10, 2023	54.14	54.16	54.14	54.16	8,097	+0.16(+0.30%)
Jul 07, 2023	54.31	54.31	54.00	54.00	809	-0.33(-0.61%)
Jul 06, 2023	54.32	54.32	54.32	54.32	2,867	-0.27(-0.50%)
Jul 05, 2023	54.60	54.60	54.60	54.60	15	-0.05(-0.09%)
Jul 03, 2023	54.65	54.65	54.65	54.65	0	-0.12(-0.23%)
Jun 30, 2023	54.72	54.77	54.72	54.77	258	+0.64(+1.18%)
Jun 29, 2023	53.99	54.16	53.99	54.13	1,773	+0.29(+0.54%)
Jun 28, 2023	53.84	53.85	53.84	53.84	938	-0.14(-0.26%)
Jun 27, 2023	53.91	54.05	53.91	53.98	2,676	+0.42(+0.78%)
Jun 26, 2023	53.72	53.72	53.56	53.56	805	-0.25(-0.46%)
Jun 23, 2023	53.81	53.81	53.81	53.81	100	-0.31(-0.57%)
Jun 22, 2023	54.06	54.12	54.06	54.12	792	+0.20(+0.38%)
Jun 21, 2023	54.10	54.10	53.91	53.91	142	-0.23(-0.43%)
Jun 20, 2023	54.24	54.24	54.15	54.15	1,146	-0.30(-0.54%)
Jun 16, 2023	54.44	54.44	54.44	54.44	100	-0.17(-0.32%)

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: LOWV )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

(NY: LOWV )

Historical Prices

Sections

Services

Contact Information