Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	77.50	77.66	77.50	77.66	5,811	-0.14(-0.18%)
May 21, 2024	77.71	77.80	77.58	77.80	1,559	-0.02(-0.02%)
May 20, 2024	77.68	77.95	77.68	77.82	3,005	-0.00(-0.01%)
May 17, 2024	77.97	77.97	77.70	77.82	6,902	-0.17(-0.22%)
May 16, 2024	77.85	78.06	77.85	77.99	5,236	+0.09(+0.11%)
May 15, 2024	77.58	77.90	77.58	77.90	1,890	+0.65(+0.85%)
May 14, 2024	77.21	77.29	76.94	77.25	3,770	+0.11(+0.14%)
May 13, 2024	77.69	77.69	77.09	77.14	4,299	-0.50(-0.64%)
May 10, 2024	76.88	77.64	76.88	77.64	6,415	+0.64(+0.83%)
May 09, 2024	76.44	77.03	76.44	76.99	17,919	+0.66(+0.87%)
May 08, 2024	76.24	76.39	76.24	76.33	4,042	-0.13(-0.16%)
May 07, 2024	76.20	76.62	76.20	76.46	5,194	+0.43(+0.57%)
May 06, 2024	75.92	76.02	75.77	76.02	1,709	+0.47(+0.62%)
May 03, 2024	75.30	75.55	75.28	75.55	1,308	+0.72(+0.97%)
May 02, 2024	74.42	74.96	74.42	74.83	2,878	+0.18(+0.24%)
May 01, 2024	74.77	75.38	74.53	74.65	1,444	-0.17(-0.22%)
Apr 30, 2024	75.54	75.62	74.82	74.82	3,592	-0.84(-1.11%)
Apr 29, 2024	75.48	75.71	75.45	75.66	8,627	+0.12(+0.16%)
Apr 26, 2024	75.42	75.72	75.42	75.54	3,769	+0.30(+0.39%)
Apr 25, 2024	74.62	75.25	74.45	75.25	5,353	-0.05(-0.07%)
Apr 24, 2024	75.39	75.39	75.10	75.29	2,118	-0.10(-0.13%)
Apr 23, 2024	75.37	75.45	75.31	75.39	84,020	+0.81(+1.09%)
Apr 22, 2024	74.50	75.00	74.44	74.58	9,840	+0.21(+0.28%)
Apr 19, 2024	74.07	74.37	74.07	74.37	1,071	+0.15(+0.21%)
Apr 18, 2024	74.62	74.81	74.22	74.22	1,480	-0.26(-0.34%)
Apr 17, 2024	75.19	75.19	74.33	74.47	2,620	-0.56(-0.75%)
Apr 16, 2024	74.95	75.27	74.95	75.03	719	+0.03(+0.04%)
Apr 15, 2024	76.05	76.05	74.94	75.00	6,781	-0.60(-0.80%)
Apr 12, 2024	76.05	76.21	75.45	75.61	4,875	-1.22(-1.58%)
Apr 11, 2024	76.74	77.03	76.55	76.82	3,041	-0.18(-0.23%)
Apr 10, 2024	76.48	77.08	76.48	77.00	3,972	-0.56(-0.72%)
Apr 09, 2024	77.63	77.63	77.05	77.56	2,827	+0.17(+0.22%)
Apr 08, 2024	77.45	77.58	77.39	77.39	4,844	-0.24(-0.31%)
Apr 05, 2024	77.25	77.77	77.25	77.63	1,053	+0.72(+0.94%)
Apr 04, 2024	78.17	78.17	76.80	76.90	35,337	-0.69(-0.88%)
Apr 03, 2024	77.39	77.80	77.39	77.59	2,781	+0.10(+0.13%)
Apr 02, 2024	77.91	77.91	77.45	77.49	4,969	-0.68(-0.87%)
Apr 01, 2024	78.40	78.40	78.11	78.17	3,084	-0.34(-0.43%)
Mar 28, 2024	78.52	78.59	78.40	78.51	4,907	+0.02(+0.03%)
Mar 27, 2024	78.04	78.49	78.04	78.49	5,120	+0.69(+0.88%)
Mar 26, 2024	77.75	78.14	77.75	77.80	7,701	-0.07(-0.09%)
Mar 25, 2024	78.06	78.06	77.87	77.87	1,591	-0.57(-0.72%)
Mar 22, 2024	78.76	78.76	78.35	78.43	4,817	-0.36(-0.45%)
Mar 21, 2024	78.39	78.93	78.39	78.79	24,707	+0.68(+0.87%)
Mar 20, 2024	77.83	78.13	77.66	78.11	12,645	+0.29(+0.37%)
Mar 19, 2024	77.24	77.82	77.24	77.82	2,822	+0.62(+0.81%)
Mar 18, 2024	77.08	77.51	77.08	77.20	1,843	+0.22(+0.29%)
Mar 15, 2024	77.19	77.26	76.97	76.97	10,857	-0.22(-0.28%)
Mar 14, 2024	77.21	77.25	77.07	77.19	25,949	-0.26(-0.34%)
Mar 13, 2024	77.67	77.67	77.41	77.46	4,312	-0.36(-0.46%)
Mar 12, 2024	77.29	77.81	77.29	77.81	7,653	+0.60(+0.78%)
Mar 11, 2024	76.85	77.21	76.85	77.21	2,026	-0.15(-0.20%)
Mar 08, 2024	77.97	77.97	77.35	77.37	3,260	-0.43(-0.56%)
Mar 07, 2024	77.56	77.81	77.47	77.80	6,614	+0.76(+0.99%)
Mar 06, 2024	76.78	77.22	76.78	77.04	14,858	+0.54(+0.70%)
Mar 05, 2024	77.06	77.06	76.49	76.50	2,358	-0.66(-0.86%)
Mar 04, 2024	76.99	77.25	76.99	77.16	14,212	+0.11(+0.14%)
Mar 01, 2024	76.84	77.05	76.84	77.05	3,155	+0.34(+0.44%)
Feb 29, 2024	76.54	76.71	76.47	76.71	1,724	+0.26(+0.33%)
Feb 28, 2024	76.35	76.58	76.35	76.46	3,190	+0.08(+0.10%)
Feb 27, 2024	76.33	76.38	76.27	76.38	5,320	+0.13(+0.18%)
Feb 26, 2024	76.30	76.38	76.24	76.25	8,467	-0.07(-0.09%)
Feb 23, 2024	76.22	76.33	76.18	76.32	21,315	+0.37(+0.49%)
Feb 22, 2024	75.33	75.98	75.33	75.94	3,113	+1.04(+1.39%)
Feb 21, 2024	74.56	74.90	74.56	74.90	5,181	+0.38(+0.51%)
Feb 20, 2024	74.56	74.77	74.51	74.52	7,199	-0.19(-0.26%)
Feb 16, 2024	74.95	75.14	74.64	74.71	3,274	-0.11(-0.15%)
Feb 15, 2024	74.82	74.84	74.79	74.83	3,326	+0.64(+0.86%)
Feb 14, 2024	73.77	74.19	73.76	74.19	4,766	+0.75(+1.02%)
Feb 13, 2024	73.56	73.68	73.02	73.44	6,125	-0.84(-1.13%)
Feb 12, 2024	74.27	74.45	74.10	74.28	4,416	-0.02(-0.03%)
Feb 09, 2024	74.07	74.30	73.95	74.30	5,250	+0.28(+0.38%)
Feb 08, 2024	74.03	74.03	73.77	74.02	5,240	-0.02(-0.03%)
Feb 07, 2024	73.96	74.34	73.85	74.04	18,555	+0.35(+0.48%)
Feb 06, 2024	73.35	73.69	73.35	73.69	4,142	+0.37(+0.50%)
Feb 05, 2024	73.37	73.41	73.01	73.32	86,868	-0.50(-0.67%)
Feb 02, 2024	73.46	74.00	73.46	73.81	1,781	+0.16(+0.22%)
Feb 01, 2024	72.63	73.65	72.38	73.65	3,685	+1.02(+1.40%)
Jan 31, 2024	73.20	73.29	72.61	72.63	16,026	-0.67(-0.91%)
Jan 30, 2024	72.80	73.41	72.80	73.30	6,338	+0.47(+0.65%)
Jan 29, 2024	72.59	72.83	72.43	72.83	10,638	+0.33(+0.46%)
Jan 26, 2024	72.55	72.69	72.40	72.50	3,671	+0.16(+0.23%)
Jan 25, 2024	72.12	72.33	72.05	72.33	5,758	+0.39(+0.54%)
Jan 24, 2024	72.39	72.56	71.95	71.95	3,224	-0.70(-0.96%)
Jan 23, 2024	72.67	72.67	72.44	72.65	4,430	-0.07(-0.09%)
Jan 22, 2024	72.41	72.84	72.41	72.71	7,060	+0.21(+0.28%)
Jan 19, 2024	72.15	72.72	72.15	72.51	3,661	+0.25(+0.34%)
Jan 18, 2024	71.81	72.26	71.64	72.26	5,018	+0.59(+0.83%)
Jan 17, 2024	71.54	72.05	71.54	71.67	5,960	-0.39(-0.55%)
Jan 16, 2024	71.87	72.06	71.87	72.06	7,810	-0.20(-0.28%)
Jan 12, 2024	72.07	72.26	71.98	72.26	20,683	+0.28(+0.39%)
Jan 11, 2024	71.91	71.98	71.52	71.98	12,634	-0.01(-0.01%)
Jan 10, 2024	71.62	72.07	71.62	71.98	14,312	+0.28(+0.39%)
Jan 09, 2024	71.52	71.78	71.46	71.71	10,572	-0.13(-0.19%)
Jan 08, 2024	71.06	71.85	71.06	71.84	12,635	+0.63(+0.88%)
Jan 05, 2024	71.26	71.43	71.01	71.22	17,434	-0.04(-0.05%)
Jan 04, 2024	71.60	71.60	71.25	71.25	6,539	+0.08(+0.12%)
Jan 03, 2024	71.97	71.97	71.17	71.17	3,416	-1.07(-1.48%)
Jan 02, 2024	71.95	72.48	71.95	72.24	5,470	-0.13(-0.18%)
Dec 29, 2023	72.44	72.60	72.15	72.37	5,203	-0.09(-0.12%)
Dec 28, 2023	72.38	72.59	72.38	72.46	1,512	+0.10(+0.13%)
Dec 27, 2023	72.31	72.43	72.24	72.36	9,421	+0.10(+0.14%)
Dec 26, 2023	71.84	72.34	71.84	72.26	5,950	+0.39(+0.54%)
Dec 22, 2023	71.79	72.00	71.64	71.87	5,331	+0.34(+0.47%)
Dec 21, 2023	71.12	71.53	71.12	71.53	6,100	+0.72(+1.01%)
Dec 20, 2023	71.62	71.83	70.81	70.81	9,417	-0.92(-1.29%)
Dec 19, 2023	71.62	71.73	71.61	71.73	11,911	+0.30(+0.42%)
Dec 18, 2023	71.38	71.49	71.28	71.44	9,300	+0.06(+0.08%)
Dec 15, 2023	71.50	71.50	71.13	71.38	2,076	-0.26(-0.37%)
Dec 14, 2023	71.60	71.77	71.48	71.65	4,808	+0.33(+0.47%)
Dec 13, 2023	70.07	71.31	70.07	71.31	6,938	+1.22(+1.74%)
Dec 12, 2023	69.82	70.23	69.82	70.09	6,360	+0.13(+0.18%)
Dec 11, 2023	69.90	70.00	69.88	69.97	7,416	+0.78(+1.13%)
Dec 08, 2023	69.21	69.29	69.12	69.19	2,933	+0.01(+0.02%)
Dec 07, 2023	69.00	69.24	68.97	69.17	7,764	+0.09(+0.13%)
Dec 06, 2023	69.15	69.38	69.08	69.08	2,298	+0.15(+0.22%)
Dec 05, 2023	69.04	69.13	68.90	68.93	7,335	-0.45(-0.65%)
Dec 04, 2023	68.92	69.38	68.92	69.38	8,365	+0.10(+0.15%)
Dec 01, 2023	68.44	69.28	68.44	69.28	3,281	+1.03(+1.50%)
Nov 30, 2023	67.59	68.25	67.59	68.25	7,123	+0.64(+0.94%)
Nov 29, 2023	67.90	67.90	67.56	67.61	9,671	+0.15(+0.22%)
Nov 28, 2023	67.44	67.69	67.44	67.47	3,171	-0.13(-0.19%)
Nov 27, 2023	67.55	67.80	67.55	67.60	7,480	-0.16(-0.23%)
Nov 24, 2023	67.46	67.75	67.46	67.75	3,425	+0.28(+0.42%)
Nov 22, 2023	67.49	67.58	67.47	67.47	1,309	+0.26(+0.39%)
Nov 21, 2023	66.97	67.36	66.97	67.21	4,382	+0.33(+0.50%)
Nov 20, 2023	66.52	66.94	66.52	66.87	3,707	+0.22(+0.33%)
Nov 17, 2023	66.66	66.72	66.50	66.65	4,751	+0.18(+0.28%)
Nov 16, 2023	66.57	66.65	66.35	66.47	4,144	-0.33(-0.49%)
Nov 15, 2023	67.00	67.25	66.79	66.80	3,030	+0.16(+0.24%)
Nov 14, 2023	65.95	66.81	65.95	66.64	14,505	+1.43(+2.19%)
Nov 13, 2023	64.83	65.30	64.83	65.21	7,647	-0.07(-0.11%)
Nov 10, 2023	64.44	65.28	64.44	65.28	3,334	+0.91(+1.41%)
Nov 09, 2023	65.06	65.06	64.34	64.38	7,715	-0.68(-1.05%)
Nov 08, 2023	64.87	65.13	64.86	65.06	3,369	-0.13(-0.20%)
Nov 07, 2023	64.89	65.27	64.89	65.19	12,303	+0.15(+0.23%)
Nov 06, 2023	65.15	65.15	64.87	65.05	3,687	+0.00(+0.00%)
Nov 03, 2023	64.58	65.39	64.58	65.05	28,253	+0.92(+1.44%)
Nov 02, 2023	63.44	64.13	63.44	64.12	6,251	+0.97(+1.54%)
Nov 01, 2023	62.92	63.20	62.70	63.15	4,707	-0.12(-0.20%)
Oct 31, 2023	62.93	63.34	62.77	63.27	4,986	+0.60(+0.96%)
Oct 30, 2023	62.33	62.81	62.19	62.67	38,341	+0.46(+0.74%)
Oct 27, 2023	62.90	62.90	62.21	62.21	3,708	-0.68(-1.08%)
Oct 26, 2023	63.04	63.26	62.89	62.89	30,222	-0.20(-0.31%)
Oct 25, 2023	63.24	63.40	62.76	63.09	10,650	-0.35(-0.56%)
Oct 24, 2023	63.53	63.62	63.15	63.44	57,622	+0.07(+0.11%)
Oct 23, 2023	63.42	63.83	63.37	63.37	4,166	-0.26(-0.41%)
Oct 20, 2023	63.81	63.96	63.63	63.63	3,768	-0.60(-0.93%)
Oct 19, 2023	64.85	65.12	64.15	64.23	3,434	-0.64(-0.99%)
Oct 18, 2023	65.37	65.37	64.83	64.87	7,641	-1.15(-1.74%)
Oct 17, 2023	65.61	66.07	65.61	66.02	3,528	+0.11(+0.17%)
Oct 16, 2023	65.93	65.93	65.76	65.90	5,237	+0.87(+1.34%)
Oct 13, 2023	65.00	65.26	64.83	65.03	5,520	+0.06(+0.09%)
Oct 12, 2023	65.86	65.86	64.93	64.98	6,894	-0.82(-1.25%)
Oct 11, 2023	65.68	65.81	65.46	65.80	3,937	+0.27(+0.42%)
Oct 10, 2023	65.11	65.81	65.11	65.53	4,725	+0.36(+0.55%)
Oct 09, 2023	64.39	65.24	64.39	65.17	3,666	+0.74(+1.16%)
Oct 06, 2023	63.85	64.62	63.66	64.43	2,877	+0.37(+0.58%)
Oct 05, 2023	64.23	64.23	63.80	64.06	3,803	-0.18(-0.28%)
Oct 04, 2023	63.70	64.24	63.36	64.24	5,698	+0.70(+1.10%)
Oct 03, 2023	63.81	64.07	63.40	63.54	5,862	-0.54(-0.85%)
Oct 02, 2023	64.42	64.42	63.90	64.08	1,674	-0.39(-0.61%)
Sep 29, 2023	64.86	65.01	64.42	64.48	3,659	-0.22(-0.35%)
Sep 28, 2023	64.22	64.93	64.22	64.70	11,646	+0.32(+0.50%)
Sep 27, 2023	64.42	64.53	64.20	64.38	9,332	+0.18(+0.28%)
Sep 26, 2023	64.74	64.75	64.20	64.20	12,302	-0.86(-1.32%)
Sep 25, 2023	64.55	65.06	64.95	65.06	11,833	+0.20(+0.31%)
Sep 22, 2023	64.86	65.17	64.86	64.86	5,301	-0.07(-0.11%)
Sep 21, 2023	65.61	65.61	64.94	64.94	10,790	-1.12(-1.69%)
Sep 20, 2023	66.46	66.68	66.05	66.05	14,353	-0.13(-0.20%)
Sep 19, 2023	66.08	66.19	65.82	66.19	10,476	-0.03(-0.05%)
Sep 18, 2023	65.93	66.42	65.93	66.22	5,892	+0.00(+0.00%)
Sep 15, 2023	66.63	66.63	66.22	66.22	6,821	-0.47(-0.71%)
Sep 14, 2023	66.46	66.77	66.46	66.69	4,431	+0.35(+0.53%)
Sep 13, 2023	66.33	66.49	66.15	66.34	2,920	+0.07(+0.11%)
Sep 12, 2023	66.27	66.60	66.26	66.27	29,561	-0.31(-0.47%)
Sep 11, 2023	66.46	66.64	66.46	66.58	4,259	+0.20(+0.30%)
Sep 08, 2023	66.47	66.64	66.30	66.38	6,223	-0.20(-0.30%)
Sep 07, 2023	66.51	66.69	66.32	66.58	17,087	-0.21(-0.31%)
Sep 06, 2023	66.63	66.96	66.57	66.79	20,034	-0.09(-0.13%)
Sep 05, 2023	67.24	67.32	66.88	66.88	36,145	-0.93(-1.38%)
Sep 01, 2023	68.07	68.07	67.60	67.81	14,859	+0.15(+0.22%)
Aug 31, 2023	67.88	68.02	67.66	67.66	4,322	-0.31(-0.45%)
Aug 30, 2023	67.66	68.11	67.66	67.97	13,813	+0.23(+0.34%)
Aug 29, 2023	67.31	67.74	67.17	67.74	5,247	+0.49(+0.73%)

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: POWA )

Historical Prices

Sections

Services

Newport Daily Express

Newport, VT (05855)

Today

Tonight

(NY: POWA )

Historical Prices

Sections

Services

Newport Daily Express