Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023					0	+0.00(+0.00%)
Aug 30, 2023	35.55	35.65	35.55	35.65	3,100	+0.15(+0.44%)
Aug 29, 2023	35.00	35.49	34.42	35.49	31,811	+0.51(+1.45%)
Aug 28, 2023	34.67	34.99	34.67	34.99	1,803	+0.28(+0.81%)
Aug 25, 2023	34.45	34.70	33.75	34.70	1,768	+0.26(+0.75%)
Aug 24, 2023	35.00	35.00	34.45	34.45	1,869	-0.37(-1.06%)
Aug 23, 2023	34.36	34.94	34.36	34.81	16,540	+0.40(+1.15%)
Aug 22, 2023	34.55	34.55	34.42	34.42	63,576	-0.03(-0.09%)
Aug 21, 2023	34.20	34.45	34.16	34.45	2,482	+0.31(+0.90%)
Aug 18, 2023	33.98	34.14	33.98	34.14	2,331	-0.18(-0.52%)
Aug 17, 2023	34.52	34.53	34.28	34.32	91,068	-0.20(-0.58%)
Aug 16, 2023	34.72	34.72	34.52	34.52	1,534	-0.29(-0.82%)
Aug 15, 2023	35.04	35.04	34.74	34.81	102,907	-0.45(-1.27%)
Aug 14, 2023	34.95	35.25	34.95	35.25	36,565	+0.18(+0.52%)
Aug 11, 2023	34.85	35.09	34.83	35.07	14,665	-0.13(-0.36%)
Aug 10, 2023	35.55	35.55	35.13	35.20	41,567	+0.04(+0.12%)
Aug 09, 2023	35.31	35.71	35.00	35.16	40,264	-0.23(-0.66%)
Aug 08, 2023	35.11	35.39	35.11	35.39	5,007	-0.24(-0.69%)
Aug 07, 2023	35.50	35.64	35.50	35.64	1,691	+0.41(+1.17%)
Aug 04, 2023	35.65	35.65	34.75	35.22	2,512	-0.17(-0.48%)
Aug 03, 2023	35.39	35.45	35.24	35.39	9,722	-0.15(-0.41%)
Aug 02, 2023	35.72	35.76	35.52	35.54	10,373	-0.68(-1.87%)
Aug 01, 2023	36.26	36.26	36.11	36.22	7,109	-0.07(-0.20%)
Jul 31, 2023	36.25	36.39	36.25	36.29	4,138	+0.04(+0.10%)
Jul 28, 2023	36.16	36.37	36.16	36.25	3,880	+0.45(+1.26%)
Jul 27, 2023	35.50	36.43	35.27	35.80	35,005	-0.09(-0.26%)
Jul 26, 2023	35.91	35.91	35.83	35.90	4,464	-0.08(-0.21%)
Jul 25, 2023	35.91	36.08	35.91	35.97	5,535	+0.09(+0.26%)
Jul 24, 2023	35.91	35.93	35.84	35.88	6,044	+0.21(+0.59%)
Jul 21, 2023	35.74	35.79	35.66	35.67	3,601	+0.05(+0.13%)
Jul 20, 2023	35.89	35.89	35.62	35.62	29,563	-0.32(-0.88%)
Jul 19, 2023	35.94	36.02	35.90	35.94	11,732	+0.10(+0.29%)
Jul 18, 2023	35.63	35.84	35.63	35.84	2,486	+0.20(+0.56%)
Jul 17, 2023	35.49	35.64	35.49	35.64	5,341	+0.22(+0.62%)
Jul 14, 2023	35.52	35.52	35.37	35.42	1,542	-0.03(-0.08%)
Jul 13, 2023	35.73	35.73	35.32	35.45	4,655	+0.39(+1.12%)
Jul 12, 2023	35.20	35.20	35.04	35.05	3,251	+0.35(+1.01%)
Jul 11, 2023	34.45	34.70	34.42	34.70	5,986	+0.35(+1.01%)
Jul 10, 2023	34.44	34.44	34.36	34.36	684	+0.01(+0.04%)
Jul 07, 2023	34.25	34.50	34.25	34.34	768	-0.13(-0.37%)
Jul 06, 2023	34.75	34.75	34.25	34.47	1,409	-0.44(-1.27%)
Jul 05, 2023	34.90	34.96	34.88	34.91	996	-0.03(-0.09%)
Jul 03, 2023	35.02	35.02	34.92	34.94	542	+0.01(+0.03%)
Jun 30, 2023	34.90	34.99	34.61	34.93	3,167	+0.55(+1.60%)
Jun 29, 2023	34.33	34.38	34.33	34.38	802	+0.12(+0.35%)
Jun 28, 2023	34.28	34.28	34.24	34.26	1,191	-0.14(-0.40%)
Jun 27, 2023	34.12	34.40	34.04	34.40	1,359	+0.41(+1.22%)
Jun 26, 2023	34.32	34.32	33.99	33.99	799	-0.18(-0.54%)
Jun 23, 2023	34.17	34.24	34.17	34.17	714	-0.37(-1.07%)
Jun 22, 2023	34.24	34.54	34.24	34.54	2,480	+0.06(+0.17%)
Jun 21, 2023	34.53	34.59	34.43	34.48	3,971	-0.26(-0.74%)
Jun 20, 2023	34.62	34.76	34.62	34.74	1,316	-0.23(-0.65%)
Jun 16, 2023	35.25	35.28	34.97	34.97	8,474	-0.02(-0.07%)
Jun 15, 2023	34.96	35.08	34.52	34.99	4,917	+0.43(+1.23%)
Jun 14, 2023	34.54	35.00	34.54	34.56	8,558	+0.01(+0.04%)
Jun 13, 2023	34.58	34.60	33.51	34.55	31,745	+0.28(+0.83%)
Jun 12, 2023	34.09	34.31	34.03	34.27	6,641	+0.32(+0.96%)
Jun 09, 2023	33.71	34.03	33.71	33.94	41,053	+0.13(+0.39%)
Jun 08, 2023	33.79	33.81	33.79	33.81	649	+0.14(+0.41%)
Jun 07, 2023	33.90	33.90	33.63	33.67	1,476	-0.11(-0.31%)
Jun 06, 2023	33.63	33.78	33.63	33.78	874	+0.01(+0.04%)
Jun 05, 2023	34.09	34.19	33.74	33.76	5,634	-0.12(-0.36%)
Jun 02, 2023	33.58	33.88	33.57	33.88	3,791	+0.66(+1.97%)
Jun 01, 2023	32.98	33.25	32.98	33.23	6,874	+0.34(+1.05%)
May 31, 2023	33.47	33.47	32.86	32.88	7,071	-0.27(-0.81%)
May 30, 2023	33.54	33.54	33.15	33.15	1,018	+0.09(+0.26%)
May 26, 2023	32.89	33.07	32.71	33.07	1,699	+0.51(+1.57%)
May 25, 2023	32.42	32.61	32.41	32.55	1,085	+0.47(+1.48%)
May 24, 2023	32.25	32.25	32.08	32.08	6,935	-0.39(-1.20%)
May 23, 2023	32.85	32.85	32.43	32.47	5,961	-0.39(-1.19%)
May 22, 2023	32.95	33.00	32.84	32.86	2,030	-0.06(-0.17%)
May 19, 2023	33.03	33.03	32.83	32.92	2,828	-0.02(-0.06%)
May 18, 2023	32.92	32.94	32.34	32.94	3,450	+0.32(+0.97%)
May 17, 2023	32.41	32.63	32.30	32.62	48,327	+0.37(+1.14%)
May 16, 2023	32.31	32.37	32.25	32.25	4,650	-0.16(-0.51%)
May 15, 2023	33.11	33.11	32.15	32.42	12,995	+0.14(+0.43%)
May 12, 2023	32.41	32.41	32.14	32.28	3,576	-0.02(-0.07%)
May 11, 2023	33.09	33.09	32.12	32.30	17,828	-0.05(-0.15%)
May 10, 2023	32.29	32.35	32.28	32.35	685	+0.13(+0.41%)
May 09, 2023	32.19	32.22	32.17	32.22	7,456	-0.11(-0.34%)
May 08, 2023	32.33	32.34	32.33	32.33	486	+0.03(+0.10%)
May 05, 2023	31.90	32.41	31.89	32.29	11,799	+0.66(+2.07%)
May 04, 2023	31.60	31.70	31.57	31.64	7,357	-0.20(-0.64%)
May 03, 2023	32.21	32.21	31.84	31.84	298	-0.17(-0.53%)
May 02, 2023	32.33	32.33	31.83	32.01	654	-0.47(-1.45%)
May 01, 2023	32.50	32.57	32.48	32.48	2,682	+0.03(+0.09%)
Apr 28, 2023	32.42	32.45	32.33	32.45	3,080	+0.17(+0.52%)
Apr 27, 2023	31.78	32.31	31.78	32.28	3,975	+0.70(+2.21%)
Apr 26, 2023	31.79	31.79	31.58	31.58	1,428	-0.09(-0.29%)
Apr 25, 2023	32.08	32.08	31.68	31.68	4,061	-0.57(-1.77%)
Apr 24, 2023	32.31	32.31	32.17	32.25	651	+0.01(+0.03%)
Apr 21, 2023	32.23	32.24	32.14	32.24	12,714	+0.06(+0.18%)
Apr 20, 2023	32.23	32.27	32.14	32.18	678	-0.32(-0.97%)
Apr 19, 2023	32.43	32.55	32.43	32.50	980	-0.09(-0.29%)
Apr 18, 2023	32.56	32.59	32.56	32.59	1,100	+0.09(+0.28%)
Apr 17, 2023	32.44	32.50	32.32	32.50	2,195	+0.09(+0.27%)
Apr 14, 2023	32.43	32.43	32.35	32.41	1,987	-0.09(-0.28%)
Apr 13, 2023	32.26	32.50	32.26	32.50	217	+0.48(+1.51%)
Apr 12, 2023	32.20	32.33	32.02	32.02	2,017	-0.05(-0.16%)
Apr 11, 2023	32.08	32.16	32.02	32.07	4,822	+0.04(+0.14%)
Apr 10, 2023	31.86	32.03	31.86	32.03	484	-0.10(-0.30%)
Apr 06, 2023	31.90	32.12	31.90	32.12	898	+0.06(+0.19%)
Apr 05, 2023	32.16	32.16	32.06	32.06	540	-0.09(-0.27%)
Apr 04, 2023	32.45	32.45	32.15	32.15	828	-0.18(-0.56%)
Apr 03, 2023	32.28	32.33	32.26	32.33	746	+0.10(+0.32%)
Mar 31, 2023	31.90	32.23	31.90	32.23	2,287	+0.45(+1.42%)
Mar 30, 2023	31.71	31.78	31.69	31.78	8,173	+0.31(+1.00%)
Mar 29, 2023	31.61	31.63	31.35	31.46	17,859	+0.61(+1.96%)
Mar 28, 2023	30.87	30.90	30.76	30.86	7,367	-0.11(-0.36%)
Mar 27, 2023	31.12	31.12	30.97	30.97	6,838	+0.23(+0.75%)
Mar 24, 2023	30.39	30.74	30.39	30.74	553	+0.01(+0.03%)
Mar 23, 2023	30.85	30.85	30.55	30.73	4,162	+0.18(+0.59%)
Mar 22, 2023	30.94	30.96	30.55	30.55	727	-0.44(-1.43%)
Mar 21, 2023	30.89	30.99	30.83	30.99	1,914	+0.54(+1.76%)
Mar 20, 2023	30.38	30.46	30.33	30.46	18,625	+0.32(+1.07%)
Mar 17, 2023	30.38	30.38	30.14	30.14	346	-0.25(-0.82%)
Mar 16, 2023	29.92	30.38	29.92	30.38	827	+0.37(+1.23%)
Mar 15, 2023	29.79	30.08	29.77	30.01	5,498	-0.53(-1.73%)
Mar 14, 2023	30.52	30.54	30.52	30.54	161	+0.68(+2.29%)
Mar 13, 2023	29.61	30.59	29.61	29.86	32,969	-0.19(-0.64%)
Mar 10, 2023	30.29	30.31	30.05	30.05	429	-0.53(-1.73%)
Mar 09, 2023	31.26	31.26	30.50	30.58	2,224	-0.48(-1.56%)
Mar 08, 2023	31.04	31.10	30.96	31.06	2,597	+0.07(+0.22%)
Mar 07, 2023	31.28	31.28	30.98	30.99	3,469	-0.52(-1.64%)
Mar 06, 2023	31.59	31.74	31.51	31.51	5,278	+0.06(+0.19%)
Mar 03, 2023	31.41	31.45	31.41	31.45	1,468	+0.58(+1.87%)
Mar 02, 2023	30.48	30.92	30.48	30.87	471	+0.16(+0.51%)
Mar 01, 2023	30.72	30.74	30.72	30.72	2,645	-0.26(-0.85%)
Feb 28, 2023	30.96	30.98	30.96	30.98	382	-0.03(-0.10%)
Feb 27, 2023	31.22	31.29	31.01	31.01	3,359	+0.22(+0.71%)
Feb 24, 2023	30.77	31.08	30.66	30.79	7,831	-0.62(-1.99%)
Feb 23, 2023	31.42	31.42	31.06	31.41	9,699	+0.38(+1.24%)
Feb 22, 2023	31.20	31.20	31.01	31.03	1,224	-0.05(-0.18%)
Feb 21, 2023	31.42	31.42	31.08	31.08	716	-0.80(-2.52%)
Feb 17, 2023	31.83	31.91	31.75	31.89	2,168	-0.22(-0.70%)
Feb 16, 2023	32.23	32.46	32.11	32.11	2,932	-0.60(-1.83%)
Feb 15, 2023	32.51	32.71	32.51	32.71	986	-0.08(-0.25%)
Feb 14, 2023	32.73	32.82	32.62	32.79	7,071	+0.01(+0.02%)
Feb 13, 2023	32.61	32.79	32.61	32.78	3,266	+0.41(+1.28%)
Feb 10, 2023	32.63	32.63	32.35	32.37	2,383	-0.02(-0.06%)
Feb 09, 2023	32.96	32.96	32.39	32.39	17,723	-0.13(-0.39%)
Feb 08, 2023	32.77	32.77	32.50	32.51	839	-0.91(-2.73%)
Feb 07, 2023	32.77	33.42	32.77	33.42	997	+0.82(+2.52%)
Feb 06, 2023	32.60	32.71	32.60	32.60	5,491	-0.31(-0.95%)
Feb 03, 2023	33.25	33.31	32.88	32.91	98,700	-0.53(-1.60%)
Feb 02, 2023	33.48	34.00	33.34	33.45	60,487	+0.64(+1.96%)

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: NSPL )

Historical Prices

Sections

Services

Newport Daily Express

Newport, VT (05855)

Today

Tonight

(NY: NSPL )

Historical Prices

Sections

Services

Newport Daily Express