Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	39.74	40.04	39.58	39.94	1,693,655	-0.10(-0.25%)
Dec 28, 2023	40.06	40.64	39.93	40.04	1,868,405	-0.52(-1.28%)
Dec 27, 2023	40.29	40.87	40.12	40.56	1,649,963	+0.28(+0.69%)
Dec 26, 2023	39.82	40.34	39.66	40.28	797,614	+0.41(+1.02%)
Dec 22, 2023	39.62	40.22	39.49	39.87	1,995,376	+0.17(+0.43%)
Dec 21, 2023	39.29	39.82	39.29	39.70	1,857,513	+0.81(+2.07%)
Dec 20, 2023	38.90	39.64	38.88	38.90	2,674,136	-0.27(-0.69%)
Dec 19, 2023	38.70	39.20	38.47	39.16	2,397,273	+0.91(+2.37%)
Dec 18, 2023	38.66	38.74	38.10	38.26	1,980,974	-0.06(-0.16%)
Dec 15, 2023	38.98	39.28	38.21	38.32	2,724,502	-0.66(-1.69%)
Dec 14, 2023	38.36	39.88	38.35	38.98	4,951,793	+0.92(+2.41%)
Dec 13, 2023	36.18	38.07	35.76	38.06	2,223,885	+1.91(+5.29%)
Dec 12, 2023	36.15	36.19	35.56	36.15	1,501,618	+0.04(+0.11%)
Dec 11, 2023	35.72	36.14	35.50	36.11	1,314,573	+0.36(+1.00%)
Dec 08, 2023	35.50	36.01	35.50	35.75	1,627,236	+0.07(+0.20%)
Dec 07, 2023	35.58	35.81	35.35	35.68	1,676,469	+0.17(+0.48%)
Dec 06, 2023	35.89	36.19	35.31	35.51	1,921,804	+0.13(+0.37%)
Dec 05, 2023	35.74	35.96	35.28	35.38	2,451,661	-0.62(-1.71%)
Dec 04, 2023	35.55	36.16	35.31	36.00	1,849,203	+0.00(+0.00%)
Dec 01, 2023	34.88	36.04	34.81	36.00	2,243,069	+0.89(+2.52%)
Nov 30, 2023	35.60	35.64	34.90	35.11	2,545,417	-0.32(-0.90%)
Nov 29, 2023	34.71	35.67	34.61	35.43	3,103,867	+0.97(+2.81%)
Nov 28, 2023	33.68	34.54	33.41	34.46	2,875,072	+0.75(+2.23%)
Nov 27, 2023	33.70	33.85	33.43	33.71	1,847,281	-0.30(-0.87%)
Nov 24, 2023	34.02	34.13	33.81	34.01	1,036,586	+0.00(+0.00%)
Nov 22, 2023	33.80	34.11	33.39	34.01	1,625,578	+0.38(+1.12%)
Nov 21, 2023	34.05	34.34	33.50	33.63	1,650,124	-0.65(-1.91%)
Nov 20, 2023	33.43	34.31	33.30	34.28	1,674,111	+0.72(+2.16%)
Nov 17, 2023	33.89	34.05	33.46	33.56	2,933,484	-0.20(-0.59%)
Nov 16, 2023	34.08	34.20	33.39	33.76	1,688,161	-0.39(-1.13%)
Nov 15, 2023	34.18	34.40	33.75	34.14	3,533,779	+0.04(+0.12%)
Nov 14, 2023	32.87	34.12	32.79	34.11	3,322,742	+2.21(+6.93%)
Nov 13, 2023	31.58	32.16	31.23	31.90	2,808,253	+0.13(+0.41%)
Nov 10, 2023	32.01	32.19	31.15	31.77	2,827,379	-0.14(-0.43%)
Nov 09, 2023	32.13	32.89	31.85	31.91	3,155,716	+0.02(+0.06%)
Nov 08, 2023	31.71	32.05	31.60	31.89	2,298,812	+0.18(+0.56%)
Nov 07, 2023	31.83	32.18	31.59	31.71	2,148,754	-0.37(-1.14%)
Nov 06, 2023	32.92	33.22	31.98	32.07	2,433,878	-0.86(-2.62%)
Nov 03, 2023	32.43	33.41	32.33	32.94	3,078,086	+1.11(+3.49%)
Nov 02, 2023	30.83	31.93	30.77	31.83	3,330,687	+1.58(+5.21%)
Nov 01, 2023	28.94	30.31	28.93	30.25	3,896,226	+1.37(+4.73%)
Oct 31, 2023	28.71	28.95	28.58	28.88	4,849,812	+0.01(+0.03%)
Oct 30, 2023	28.78	29.79	28.74	28.87	5,970,464	-0.01(-0.03%)
Oct 27, 2023	29.98	29.98	28.68	28.88	5,577,449	-0.73(-2.48%)
Oct 26, 2023	29.35	29.97	29.31	29.62	3,666,887	+0.08(+0.27%)
Oct 25, 2023	30.36	30.36	29.34	29.54	5,725,668	-1.13(-3.68%)
Oct 24, 2023	30.48	31.01	30.30	30.67	2,289,136	+0.21(+0.68%)
Oct 23, 2023	30.22	30.78	30.12	30.46	3,332,529	+0.03(+0.10%)
Oct 20, 2023	30.80	30.97	30.24	30.43	3,575,409	-0.50(-1.60%)
Oct 19, 2023	31.58	31.69	30.69	30.92	6,932,795	-0.82(-2.59%)
Oct 18, 2023	32.16	32.50	31.54	31.75	6,490,968	-1.04(-3.17%)
Oct 17, 2023	32.06	32.96	31.97	32.79	3,056,280	+0.28(+0.85%)
Oct 16, 2023	32.12	32.75	31.93	32.51	2,648,187	+0.63(+1.99%)
Oct 13, 2023	32.39	32.39	31.58	31.88	3,716,357	-0.34(-1.05%)
Oct 12, 2023	33.03	33.13	31.96	32.21	3,226,459	-0.79(-2.40%)
Oct 11, 2023	32.05	33.08	32.04	33.01	3,928,697	+1.08(+3.38%)
Oct 10, 2023	30.46	31.96	30.46	31.93	3,288,909	+1.59(+5.23%)
Oct 09, 2023	29.93	30.40	29.93	30.34	928,607	+0.07(+0.23%)
Oct 06, 2023	29.50	30.43	29.16	30.27	3,702,785	+0.57(+1.94%)
Oct 05, 2023	30.04	30.25	29.60	29.70	4,141,448	-0.33(-1.09%)
Oct 04, 2023	29.96	30.21	29.36	30.02	2,435,166	+0.17(+0.56%)
Oct 03, 2023	29.73	29.88	29.36	29.85	4,020,897	-0.01(-0.03%)
Oct 02, 2023	30.78	30.84	29.79	29.86	4,890,151	-1.12(-3.61%)
Sep 29, 2023	32.20	32.20	30.89	30.98	3,592,092	-0.80(-2.52%)
Sep 28, 2023	31.24	31.83	31.03	31.79	3,023,734	+0.62(+2.00%)
Sep 27, 2023	31.70	31.95	31.01	31.16	3,320,843	-0.46(-1.44%)
Sep 26, 2023	32.10	32.21	30.85	31.62	3,014,633	-0.84(-2.59%)
Sep 25, 2023	32.49	32.52	32.31	32.46	1,631,975	-0.07(-0.21%)
Sep 22, 2023	33.19	33.39	32.37	32.53	2,875,279	-0.21(-0.64%)
Sep 21, 2023	34.12	34.47	32.68	32.74	4,273,890	-1.86(-5.38%)
Sep 20, 2023	34.94	35.10	34.60	34.60	1,581,121	-0.22(-0.63%)
Sep 19, 2023	35.74	35.77	34.82	34.82	1,867,454	-0.76(-2.14%)
Sep 18, 2023	35.67	35.88	35.51	35.58	1,412,730	-0.11(-0.31%)
Sep 15, 2023	35.70	35.84	35.33	35.69	3,252,034	-0.08(-0.22%)
Sep 14, 2023	35.33	35.89	35.19	35.77	2,124,279	+0.88(+2.53%)
Sep 13, 2023	34.34	35.04	33.78	34.89	2,876,104	+0.62(+1.82%)
Sep 12, 2023	34.55	34.67	34.02	34.26	2,575,361	-0.27(-0.77%)
Sep 11, 2023	34.04	34.69	33.66	34.53	2,448,360	+0.67(+1.99%)
Sep 08, 2023	33.20	33.98	33.20	33.86	2,074,369	+0.55(+1.67%)
Sep 07, 2023	32.85	33.49	32.85	33.30	2,008,987	+0.07(+0.21%)
Sep 06, 2023	33.50	33.71	32.90	33.23	1,270,195	-0.29(-0.86%)
Sep 05, 2023	34.34	34.38	33.49	33.52	1,840,587	-0.84(-2.45%)
Sep 01, 2023	34.12	34.56	33.96	34.36	1,727,041	+0.56(+1.67%)
Aug 31, 2023	33.87	34.04	33.48	33.80	2,386,808	+0.01(+0.03%)
Aug 30, 2023	33.67	34.02	33.51	33.79	1,398,582	+0.27(+0.81%)
Aug 29, 2023	32.49	33.52	32.34	33.52	1,487,086	+1.05(+3.22%)
Aug 28, 2023	32.19	32.64	32.10	32.47	1,700,084	+0.44(+1.39%)
Aug 25, 2023	31.99	32.28	31.65	32.03	1,233,523	+0.06(+0.19%)
Aug 24, 2023	32.23	32.53	31.82	31.97	1,624,327	-0.20(-0.61%)
Aug 23, 2023	31.70	32.22	31.54	32.16	1,210,279	+0.53(+1.68%)
Aug 22, 2023	32.44	32.44	31.21	31.63	2,969,052	-0.68(-2.11%)
Aug 21, 2023	32.65	32.74	32.04	32.31	2,406,479	-0.31(-0.94%)
Aug 18, 2023	31.65	32.79	31.42	32.62	3,098,449	+0.55(+1.72%)
Aug 17, 2023	32.88	33.03	31.92	32.07	2,395,685	-0.76(-2.31%)
Aug 16, 2023	32.84	33.03	32.37	32.83	2,477,649	-0.24(-0.72%)
Aug 15, 2023	33.82	33.82	32.73	33.06	2,668,010	-0.80(-2.36%)
Aug 14, 2023	33.69	34.19	33.58	33.86	1,978,819	-0.01(-0.03%)
Aug 11, 2023	33.59	34.12	33.23	33.87	3,372,287	-0.20(-0.58%)
Aug 10, 2023	32.77	34.32	32.47	34.07	2,884,148	+1.62(+4.98%)
Aug 09, 2023	32.53	32.83	32.06	32.45	2,972,334	-0.29(-0.87%)
Aug 08, 2023	32.24	32.76	31.85	32.74	2,925,531	-0.01(-0.03%)
Aug 07, 2023	32.56	32.96	32.52	32.75	1,607,743	+0.19(+0.58%)
Aug 04, 2023	32.05	32.99	31.90	32.56	2,901,569	+0.53(+1.66%)
Aug 03, 2023	32.74	32.80	31.98	32.03	3,979,780	-0.92(-2.78%)
Aug 02, 2023	33.53	33.62	32.55	32.94	2,599,271	-0.97(-2.85%)
Aug 01, 2023	34.30	34.32	33.56	33.91	1,312,187	-0.50(-1.46%)
Jul 31, 2023	34.31	34.79	34.24	34.41	1,258,106	+0.18(+0.52%)
Jul 28, 2023	34.65	34.86	34.07	34.24	1,628,063	-0.09(-0.26%)
Jul 27, 2023	35.21	35.23	34.30	34.32	1,106,680	-0.59(-1.69%)
Jul 26, 2023	35.05	35.19	34.86	34.92	1,473,215	-0.27(-0.76%)
Jul 25, 2023	35.00	35.21	34.80	35.18	1,604,958	+0.17(+0.48%)
Jul 24, 2023	34.99	35.47	34.96	35.01	1,251,114	+0.03(+0.08%)
Jul 21, 2023	34.90	35.08	34.63	34.99	1,171,427	+0.13(+0.37%)
Jul 20, 2023	35.27	35.30	34.25	34.86	1,585,906	-0.43(-1.23%)
Jul 19, 2023	34.86	35.44	34.79	35.29	2,397,873	+0.73(+2.11%)
Jul 18, 2023	33.81	34.73	33.69	34.56	3,917,429	+0.83(+2.46%)
Jul 17, 2023	33.82	33.83	33.47	33.73	2,839,981	-0.15(-0.44%)
Jul 14, 2023	34.04	34.44	33.82	33.88	2,011,405	-0.21(-0.61%)
Jul 13, 2023	32.93	34.26	32.92	34.09	2,676,216	+1.50(+4.60%)
Jul 12, 2023	32.64	32.90	32.43	32.59	2,074,079	+0.64(+2.01%)
Jul 11, 2023	32.12	32.17	31.52	31.95	3,262,458	-0.01(-0.03%)
Jul 10, 2023	32.15	32.49	31.90	31.96	2,325,662	-0.19(-0.58%)
Jul 07, 2023	31.45	32.36	31.38	32.15	2,224,796	+0.74(+2.35%)
Jul 06, 2023	32.48	32.50	31.37	31.41	3,365,443	-1.47(-4.47%)
Jul 05, 2023	32.60	32.98	32.11	32.88	3,909,300	-0.10(-0.30%)
Jul 03, 2023	33.11	33.26	32.90	32.97	863,845	-0.21(-0.62%)
Jun 30, 2023	32.42	33.28	32.39	33.18	3,203,779	+1.04(+3.22%)
Jun 29, 2023	31.99	32.21	31.68	32.15	1,693,779	+0.19(+0.59%)
Jun 28, 2023	31.77	32.00	31.48	31.96	1,791,139	+0.17(+0.53%)
Jun 27, 2023	31.03	31.89	30.98	31.79	3,256,055	+0.75(+2.41%)
Jun 26, 2023	30.89	31.20	30.70	31.04	2,143,528	+0.15(+0.48%)
Jun 23, 2023	30.92	31.11	30.51	30.89	1,710,741	-0.44(-1.42%)
Jun 22, 2023	31.69	31.84	30.99	31.34	2,285,723	-0.64(-2.00%)
Jun 21, 2023	32.14	32.24	31.74	31.98	1,509,219	-0.35(-1.07%)
Jun 20, 2023	32.54	32.73	31.99	32.32	1,446,668	-0.75(-2.27%)
Jun 16, 2023	33.12	33.31	32.85	33.07	2,680,630	+0.09(+0.27%)
Jun 15, 2023	32.54	33.01	32.31	32.98	2,766,438	+1.73(+5.53%)
May 08, 2023	31.24	31.38	30.80	31.26	2,162,952	+0.48(+1.56%)
May 05, 2023	30.25	30.83	30.11	30.77	2,073,013	+1.10(+3.70%)
May 04, 2023	30.06	30.25	29.48	29.68	3,463,769	-0.61(-2.01%)
May 03, 2023	30.23	30.95	29.98	30.28	2,382,042	+0.08(+0.26%)
May 02, 2023	31.31	31.35	30.11	30.21	2,482,177	-1.36(-4.32%)
May 01, 2023	31.62	31.83	31.31	31.57	1,950,479	-0.27(-0.86%)
Apr 28, 2023	31.22	31.86	31.18	31.84	1,241,783	+0.47(+1.50%)
Apr 27, 2023	30.71	31.42	30.71	31.37	2,347,011	+0.99(+3.26%)
Apr 26, 2023	31.10	31.28	30.33	30.38	2,339,721	-0.77(-2.49%)
Apr 25, 2023	32.42	32.52	31.12	31.16	2,401,312	-1.59(-4.85%)
Apr 24, 2023	32.67	32.83	32.53	32.75	1,031,446	+0.09(+0.27%)
Apr 21, 2023	32.52	32.77	32.35	32.66	1,797,791	+0.06(+0.18%)
Apr 20, 2023	31.97	32.69	31.97	32.60	2,830,575	+0.08(+0.24%)
Apr 19, 2023	31.81	32.62	31.81	32.52	1,995,944	+0.28(+0.88%)
Apr 18, 2023	32.10	32.39	31.72	32.24	2,595,275	+0.10(+0.31%)
Apr 17, 2023	31.63	32.14	31.60	32.14	1,531,919	+0.26(+0.80%)
Apr 14, 2023	32.52	32.52	31.57	31.88	1,416,555	-0.39(-1.22%)
Apr 13, 2023	31.59	32.30	31.59	32.28	1,430,919	+0.82(+2.62%)
Apr 12, 2023	31.71	31.80	31.18	31.45	1,851,800	+0.14(+0.44%)
Apr 11, 2023	31.14	31.44	31.00	31.31	1,235,343	+0.38(+1.24%)
Apr 10, 2023	30.63	30.93	30.31	30.93	1,495,206	-0.01(-0.03%)
Apr 06, 2023	31.04	31.26	30.81	30.94	1,616,937	-0.04(-0.13%)
Apr 05, 2023	31.09	31.20	30.77	30.98	1,444,412	-0.26(-0.82%)
Apr 04, 2023	31.88	31.90	31.10	31.24	2,074,003	-0.47(-1.49%)
Apr 03, 2023	31.92	31.95	31.42	31.71	2,178,650	-0.26(-0.83%)
Mar 31, 2023	31.38	32.02	31.26	31.97	2,777,290	+0.94(+3.03%)
Mar 30, 2023	30.88	31.16	30.77	31.03	3,631,836	+0.43(+1.41%)
Mar 29, 2023	29.83	30.67	29.73	30.60	4,197,277	+1.14(+3.86%)
Mar 28, 2023	29.42	29.63	29.21	29.46	2,867,769	+0.10(+0.33%)
Mar 27, 2023	29.81	29.82	29.15	29.36	3,296,281	-0.04(-0.13%)
Mar 24, 2023	28.33	29.44	28.18	29.40	3,425,701	+0.69(+2.39%)
Mar 23, 2023	28.79	29.41	28.55	28.71	2,395,610	+0.05(+0.17%)
Mar 22, 2023	29.41	29.63	28.67	28.67	2,853,318	-0.60(-2.04%)
Mar 21, 2023	29.05	29.57	28.83	29.26	2,887,015	+0.73(+2.54%)
Mar 20, 2023	28.52	29.00	28.26	28.54	3,487,738	+0.46(+1.64%)
Mar 17, 2023	28.66	28.73	27.94	28.08	5,089,462	-0.77(-2.69%)
Mar 16, 2023	27.81	29.03	27.71	28.85	4,247,923	+0.61(+2.15%)
Mar 15, 2023	28.45	28.89	27.76	28.24	5,271,963	-0.69(-2.37%)
Mar 14, 2023	29.43	29.73	28.67	28.93	4,075,376	+0.44(+1.55%)
Mar 13, 2023	28.99	29.32	28.42	28.49	6,541,108	-0.93(-3.17%)
Mar 10, 2023	30.78	31.00	29.32	29.42	8,093,990	-1.53(-4.94%)
Mar 09, 2023	31.94	32.29	30.88	30.95	4,459,255	-0.86(-2.71%)
Mar 08, 2023	31.63	31.99	31.58	31.81	4,941,163	+0.14(+0.43%)
Mar 07, 2023	33.07	33.49	31.62	31.68	4,445,348	-1.22(-3.70%)
Mar 06, 2023	33.39	33.66	32.85	32.89	1,973,935	-0.52(-1.56%)
Mar 03, 2023	32.96	33.45	32.71	33.41	1,956,500	+0.77(+2.37%)
Mar 02, 2023	32.32	32.66	31.81	32.64	2,572,278	+0.13(+0.39%)
Mar 01, 2023	32.62	33.10	32.41	32.51	2,863,078	-0.11(-0.33%)
Feb 28, 2023	33.01	33.05	32.59	32.62	2,060,068	-0.40(-1.22%)
Feb 27, 2023	33.40	33.61	32.94	33.02	1,912,324	+0.06(+0.20%)
Feb 24, 2023	32.86	33.02	32.39	32.96	2,310,030	-0.35(-1.06%)
Feb 23, 2023	33.42	33.73	32.93	33.31	2,276,818	-0.01(-0.03%)
Feb 22, 2023	33.58	33.83	33.08	33.32	2,052,730	-0.34(-1.02%)
Feb 21, 2023	34.70	34.99	33.57	33.66	3,371,128	-1.31(-3.74%)
Feb 17, 2023	35.00	35.27	34.66	34.97	4,929,813	-0.19(-0.53%)
Feb 16, 2023	35.14	35.51	34.68	35.15	2,342,885	-0.46(-1.29%)
Feb 15, 2023	35.44	35.72	34.96	35.61	1,619,031	-0.06(-0.16%)
Feb 14, 2023	35.78	36.26	35.35	35.67	2,085,543	-0.18(-0.49%)
Feb 13, 2023	35.82	35.99	35.64	35.85	2,102,919	+0.39(+1.10%)
Feb 10, 2023	35.68	35.90	35.20	35.46	4,455,245	-0.36(-1.01%)
Feb 09, 2023	37.09	37.56	35.79	35.82	2,361,404	-0.09(-0.24%)
Feb 08, 2023	36.06	36.37	35.68	35.90	1,605,400	-0.07(-0.19%)
Feb 07, 2023	35.28	36.10	34.91	35.97	1,698,176	+0.60(+1.68%)
Feb 06, 2023	35.84	36.11	35.12	35.38	2,437,445	-1.43(-3.87%)
Feb 03, 2023	36.89	37.12	36.55	36.80	2,804,080	-0.46(-1.23%)
Feb 02, 2023	36.70	37.43	36.32	37.26	8,426,508	+1.09(+3.02%)
Feb 01, 2023	36.20	36.39	35.46	36.17	6,479,995	-0.15(-0.40%)
Jan 31, 2023	35.98	36.63	35.82	36.31	2,591,333	+0.51(+1.42%)
Jan 30, 2023	36.60	36.81	35.76	35.81	1,217,904	-1.01(-2.73%)
Jan 27, 2023	36.43	37.05	36.20	36.81	1,513,359	+0.28(+0.77%)
Jan 26, 2023	36.41	36.61	36.04	36.53	1,191,323	+0.49(+1.35%)
Jan 25, 2023	35.21	36.12	35.00	36.04	1,692,658	+0.21(+0.60%)
Jan 24, 2023	36.19	36.19	35.72	35.83	1,205,261	-0.26(-0.73%)
Jan 23, 2023	35.49	36.22	35.24	36.09	1,423,372	+0.68(+1.93%)
Jan 20, 2023	34.71	35.42	34.62	35.41	1,504,910	+0.62(+1.77%)
Jan 19, 2023	34.60	35.06	34.60	34.79	1,675,414	+0.03(+0.08%)
Jan 18, 2023	35.00	35.54	34.75	34.76	2,063,111	-0.04(-0.11%)
Jan 17, 2023	35.10	35.26	34.58	34.80	1,592,820	+0.07(+0.20%)
Jan 13, 2023	34.05	34.87	33.95	34.73	2,237,823	+0.42(+1.22%)
Jan 12, 2023	34.11	34.70	33.66	34.31	2,524,076	+0.55(+1.62%)
Jan 11, 2023	33.22	33.86	33.20	33.77	1,879,120	+0.90(+2.73%)
Jan 10, 2023	32.99	33.12	32.50	32.87	1,406,637	-0.17(-0.50%)
Jan 09, 2023	32.89	33.62	32.65	33.03	2,003,391	+0.56(+1.71%)
Jan 06, 2023	31.57	32.60	31.37	32.48	2,077,737	+1.14(+3.64%)
Jan 05, 2023	31.79	31.98	31.15	31.34	1,838,852	-0.78(-2.43%)
Jan 04, 2023	31.20	32.17	31.20	32.12	2,065,628	+1.31(+4.25%)

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: BN )

Historical Prices

Sections

Services

Newport Daily Express

Newport, VT (05855)

Today

Tonight

(NY: BN )

Historical Prices

Sections

Services

Newport Daily Express