Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	33.79	33.79	33.70	33.72	25,160	-0.15(-0.43%)
May 05, 2023	33.88	33.88	33.78	33.87	24,537	+0.01(+0.03%)
May 04, 2023	33.86	33.90	33.77	33.86	25,166	-0.02(-0.06%)
May 03, 2023	33.99	33.99	33.87	33.88	30,720	-0.04(-0.11%)
May 02, 2023	33.79	33.92	33.71	33.92	48,142	-0.21(-0.61%)
May 01, 2023	34.39	34.39	34.11	34.13	27,305	-0.26(-0.76%)
Apr 28, 2023	34.33	34.39	34.31	34.39	16,706	+0.14(+0.41%)
Apr 27, 2023	34.32	34.43	34.25	34.25	50,115	-0.04(-0.11%)
Apr 26, 2023	34.39	34.41	34.28	34.29	39,311	-0.06(-0.18%)
Apr 25, 2023	34.37	34.38	34.32	34.35	25,262	+0.10(+0.29%)
Apr 24, 2023	34.24	34.28	34.23	34.25	15,136	+0.06(+0.18%)
Apr 21, 2023	34.24	34.24	34.14	34.19	17,250	-0.01(-0.03%)
Apr 20, 2023	34.19	34.22	34.19	34.20	52,585	+0.03(+0.09%)
Apr 19, 2023	34.22	34.22	34.15	34.17	8,199	-0.01(-0.03%)
Apr 18, 2023	34.20	34.20	34.16	34.18	18,152	+0.03(+0.08%)
Apr 17, 2023	34.17	34.18	34.13	34.15	22,627	-0.01(-0.02%)
Apr 14, 2023	34.16	34.17	34.14	34.16	9,633	+0.01(+0.03%)
Apr 13, 2023	34.13	34.16	34.12	34.15	22,253	+0.03(+0.08%)
Apr 12, 2023	34.15	34.16	34.12	34.12	17,568	+0.01(+0.02%)
Apr 11, 2023	34.11	34.13	34.10	34.12	18,998	+0.01(+0.02%)
Apr 10, 2023	34.00	34.12	34.00	34.11	24,088	+0.02(+0.05%)
Apr 06, 2023	34.10	34.10	34.06	34.09	18,849	+0.01(+0.03%)
Apr 05, 2023	34.14	34.19	34.05	34.08	38,278	+0.06(+0.18%)
Apr 04, 2023	34.16	34.16	33.94	34.02	13,705	-0.55(-1.59%)
Apr 03, 2023	34.54	34.58	34.45	34.57	13,005	+0.06(+0.17%)
Mar 31, 2023	34.40	34.51	34.40	34.51	16,230	+0.12(+0.35%)
Mar 30, 2023	34.37	34.40	34.36	34.39	15,822	+0.06(+0.19%)
Mar 29, 2023	34.26	34.40	34.25	34.33	27,572	+0.10(+0.28%)
Mar 28, 2023	34.18	34.26	34.18	34.23	10,821	+0.01(+0.03%)
Mar 27, 2023	34.31	34.32	34.22	34.22	63,336	-0.17(-0.49%)
Mar 24, 2023	34.33	34.39	34.32	34.39	24,328	+0.06(+0.17%)
Mar 23, 2023	34.30	34.35	34.23	34.33	21,688	+0.03(+0.09%)
Mar 22, 2023	34.19	34.30	34.14	34.30	16,812	+0.15(+0.44%)
Mar 21, 2023	34.06	34.16	34.06	34.15	9,489	+0.11(+0.32%)
Mar 20, 2023	34.03	34.10	34.02	34.04	22,538	-0.03(-0.10%)
Mar 17, 2023	34.16	34.18	34.06	34.07	22,525	-0.01(-0.02%)
Mar 16, 2023	34.06	34.09	34.03	34.08	12,684	+0.06(+0.18%)
Mar 15, 2023	33.86	34.03	33.86	34.02	17,048	+0.18(+0.53%)
Mar 14, 2023	33.85	33.97	33.81	33.84	26,629	+0.02(+0.05%)
Mar 13, 2023	33.84	33.98	33.74	33.82	31,961	+0.01(+0.04%)
Mar 10, 2023	33.79	33.83	33.69	33.81	34,759	+0.31(+0.92%)
Mar 09, 2023	33.59	33.61	33.45	33.50	37,860	-0.03(-0.09%)
Mar 08, 2023	33.58	33.70	33.46	33.53	32,059	-0.04(-0.12%)
Mar 07, 2023	33.68	33.68	33.51	33.57	24,432	-0.05(-0.15%)
Mar 06, 2023	33.69	33.70	33.59	33.62	18,151	-0.05(-0.15%)
Mar 03, 2023	33.55	33.67	33.52	33.67	22,456	+0.30(+0.90%)
Mar 02, 2023	33.27	33.37	33.21	33.37	29,127	-0.46(-1.35%)
Mar 01, 2023	33.94	33.94	33.81	33.83	32,457	-0.16(-0.49%)
Feb 28, 2023	33.89	33.99	33.79	33.99	14,266	+0.05(+0.15%)
Feb 27, 2023	33.98	34.01	33.94	33.94	32,341	-0.01(-0.04%)
Feb 24, 2023	33.92	33.97	33.90	33.95	133,226	-0.16(-0.47%)
Feb 23, 2023	33.98	34.11	33.96	34.11	79,464	+0.20(+0.59%)
Feb 22, 2023	33.98	33.98	33.91	33.91	22,338	+0.06(+0.18%)
Feb 21, 2023	34.01	34.22	33.85	33.85	51,568	-0.29(-0.85%)
Feb 17, 2023	34.03	34.14	33.98	34.14	53,975	+0.07(+0.21%)
Feb 16, 2023	34.33	34.33	34.03	34.07	15,337	-0.24(-0.69%)
Feb 15, 2023	34.41	34.41	34.27	34.31	8,355	-0.16(-0.47%)
Feb 14, 2023	34.46	34.48	34.23	34.47	28,205	+0.00(+0.00%)
Feb 13, 2023	34.43	34.49	34.43	34.47	4,221	+0.06(+0.18%)
Feb 10, 2023	34.59	34.59	34.39	34.41	16,388	-0.24(-0.70%)
Feb 09, 2023	35.27	35.27	34.61	34.65	1,022,012	-0.22(-0.63%)
Feb 08, 2023	34.87	34.87	34.72	34.87	10,210	+0.02(+0.06%)
Feb 07, 2023	34.89	34.96	34.78	34.85	11,214	-0.04(-0.13%)
Feb 06, 2023	34.98	34.98	34.88	34.89	17,614	-0.17(-0.47%)
Feb 03, 2023	35.12	35.12	34.94	35.06	20,182	-0.15(-0.43%)
Feb 02, 2023	35.27	35.27	35.20	35.21	19,146	-0.59(-1.65%)
Feb 01, 2023	35.70	35.81	35.57	35.80	17,727	+0.22(+0.62%)
Jan 31, 2023	35.53	35.58	35.50	35.58	5,404	+0.17(+0.48%)
Jan 30, 2023	35.43	35.47	35.41	35.41	4,266	-0.09(-0.25%)
Jan 27, 2023	35.48	35.53	35.46	35.50	13,002	-0.06(-0.17%)
Jan 26, 2023	35.51	35.59	35.48	35.56	21,831	+0.03(+0.08%)
Jan 25, 2023	35.52	35.55	35.46	35.53	29,717	+0.03(+0.08%)
Jan 24, 2023	35.38	35.53	35.35	35.50	3,478	+0.11(+0.31%)
Jan 23, 2023	35.38	35.43	35.37	35.39	11,190	-0.02(-0.06%)
Jan 20, 2023	35.43	35.46	35.33	35.41	15,140	-0.06(-0.17%)
Jan 19, 2023	35.51	35.53	35.47	35.47	2,889	-0.01(-0.01%)
Jan 18, 2023	35.59	35.59	35.43	35.48	6,925	+0.12(+0.33%)
Jan 17, 2023	35.34	35.40	35.33	35.36	16,893	+0.01(+0.02%)
Jan 13, 2023	35.40	35.42	35.31	35.35	23,033	-0.01(-0.03%)
Jan 12, 2023	35.27	35.40	35.20	35.36	18,208	+0.19(+0.54%)
Jan 11, 2023	35.15	35.17	35.10	35.17	3,983	+0.23(+0.66%)
Jan 10, 2023	34.98	34.99	34.88	34.94	14,054	-0.09(-0.27%)
Jan 09, 2023	34.91	35.09	34.91	35.03	3,725	+0.08(+0.23%)
Jan 06, 2023	34.57	34.95	34.49	34.95	11,841	+0.49(+1.43%)
Jan 05, 2023	34.33	34.47	34.25	34.46	3,742	+0.01(+0.03%)
Jan 04, 2023	34.44	34.45	34.37	34.45	3,776	+0.23(+0.67%)
Jan 03, 2023	34.34	34.34	34.20	34.22	3,243	+0.21(+0.62%)
Dec 30, 2022	34.16	34.16	33.94	34.01	9,952	-0.16(-0.46%)
Dec 29, 2022	34.11	34.17	34.11	34.16	2,755	+0.19(+0.56%)
Dec 28, 2022	34.16	34.16	33.97	33.97	7,018	-0.07(-0.21%)
Dec 27, 2022	34.37	34.37	34.04	34.05	5,735	-0.37(-1.08%)
Dec 23, 2022	34.44	34.48	34.40	34.42	6,552	-0.61(-1.73%)
Dec 22, 2022	35.00	35.02	34.96	35.02	15,248	+0.04(+0.11%)
Dec 21, 2022	35.01	35.02	34.95	34.99	3,834	+0.17(+0.47%)
Dec 20, 2022	34.95	34.95	34.80	34.82	5,956	-0.32(-0.91%)
Dec 19, 2022	35.42	35.42	35.06	35.14	11,769	-0.21(-0.59%)
Dec 16, 2022	35.38	35.38	35.25	35.35	5,208	-0.08(-0.23%)
Dec 15, 2022	35.41	35.44	35.41	35.43	23,647	+0.06(+0.17%)
Dec 14, 2022	35.30	35.38	35.30	35.37	1,882	+0.04(+0.13%)
Dec 13, 2022	35.33	35.36	35.22	35.33	41,535	+0.08(+0.23%)
Dec 12, 2022	35.28	35.29	35.20	35.24	48,549	-0.01(-0.04%)
Dec 09, 2022	35.28	35.28	35.22	35.26	18,596	-0.00(-0.00%)
Dec 08, 2022	35.25	35.28	35.22	35.26	27,937	+0.02(+0.04%)
Dec 07, 2022	35.23	35.29	35.21	35.24	8,672	-0.02(-0.06%)
Dec 06, 2022	35.31	35.31	35.21	35.27	50,031	+0.02(+0.06%)
Dec 05, 2022	35.30	35.30	35.22	35.24	68,800	-0.07(-0.18%)
Dec 02, 2022	35.23	35.31	35.20	35.31	27,205	-0.47(-1.31%)
Dec 01, 2022	35.70	35.80	35.68	35.78	25,185	+0.13(+0.36%)
Nov 30, 2022	35.45	35.65	35.40	35.65	16,799	+0.20(+0.56%)
Nov 29, 2022	35.48	35.49	35.42	35.45	20,455	-0.08(-0.23%)
Nov 28, 2022	35.64	35.64	35.50	35.53	13,524	-0.08(-0.22%)
Nov 25, 2022	35.60	35.61	35.57	35.61	12,912	-0.10(-0.27%)
Nov 23, 2022	35.51	35.71	35.47	35.71	13,689	+0.29(+0.82%)
Nov 22, 2022	35.35	35.44	35.32	35.42	5,204	+0.17(+0.48%)
Nov 21, 2022	35.36	35.36	35.25	35.25	1,586	-0.02(-0.05%)
Nov 18, 2022	35.34	35.34	35.25	35.27	14,830	-0.03(-0.09%)
Nov 17, 2022	35.30	35.30	35.30	35.30	7,818	+0.03(+0.09%)
Nov 16, 2022	35.27	35.28	35.27	35.27	1,882	-0.01(-0.04%)
Nov 15, 2022	35.27	35.29	35.25	35.28	3,510	+0.03(+0.09%)
Nov 14, 2022	35.25	35.28	35.24	35.25	2,460	-0.00(-0.00%)
Nov 11, 2022	35.25	35.27	35.24	35.26	6,785	+0.03(+0.07%)
Nov 10, 2022	35.25	35.26	35.23	35.23	15,563	+0.18(+0.52%)
Nov 09, 2022	35.02	35.10	35.01	35.05	9,258	-0.02(-0.05%)
Nov 08, 2022	35.08	35.08	35.07	35.07	1,304	+0.06(+0.17%)
Nov 07, 2022	35.04	35.05	34.99	35.01	2,709	-0.01(-0.04%)
Nov 04, 2022	35.01	35.03	34.97	35.02	4,774	+0.08(+0.22%)
Nov 03, 2022	34.80	34.97	34.80	34.94	4,242	+0.01(+0.03%)
Nov 02, 2022	35.02	35.08	34.93	34.93	5,614	-1.04(-2.88%)
Nov 01, 2022	35.93	35.97	35.93	35.97	2,773	+0.11(+0.31%)
Oct 31, 2022	35.85	35.89	35.85	35.86	1,883	-0.06(-0.16%)
Oct 28, 2022	35.88	35.92	35.88	35.91	6,711	+0.06(+0.16%)
Oct 27, 2022	35.86	35.88	35.85	35.86	2,964	+0.08(+0.23%)
Oct 26, 2022	35.77	35.80	35.74	35.77	2,676	+0.10(+0.28%)
Oct 25, 2022	35.62	35.69	35.62	35.67	2,954	+0.26(+0.75%)
Oct 24, 2022	35.38	35.45	35.27	35.41	17,886	+0.03(+0.08%)
Oct 21, 2022	35.21	35.41	35.20	35.38	22,198	+0.04(+0.12%)
Oct 20, 2022	35.66	35.72	35.32	35.34	7,547	-0.30(-0.83%)
Oct 19, 2022	35.83	35.86	35.63	35.63	8,191	-0.49(-1.37%)
Oct 18, 2022	36.13	36.28	35.92	36.13	2,947	+0.20(+0.56%)
Oct 17, 2022	36.03	36.15	35.93	35.93	2,074	+0.17(+0.49%)
Oct 14, 2022	36.29	36.29	35.75	35.75	8,031	-0.36(-1.00%)
Oct 13, 2022	35.37	36.15	35.37	36.11	3,194	+0.07(+0.21%)
Oct 12, 2022	36.03	36.04	35.98	36.04	1,527	-0.07(-0.19%)
Oct 11, 2022	36.13	36.30	36.00	36.11	3,904	-0.03(-0.09%)
Oct 10, 2022	36.05	36.14	36.05	36.14	566	-0.31(-0.86%)
Oct 07, 2022	36.62	36.62	36.45	36.46	3,991	-0.35(-0.94%)
Oct 06, 2022	36.92	36.92	36.73	36.80	4,181	-0.06(-0.17%)
Oct 05, 2022	36.84	36.90	36.63	36.87	16,517	-0.27(-0.73%)
Oct 04, 2022	37.22	37.27	37.09	37.14	26,128	-0.23(-0.63%)
Oct 03, 2022	37.26	37.62	37.23	37.37	26,081	+0.57(+1.55%)
Sep 30, 2022	36.99	37.07	36.79	36.80	26,254	+0.00(+0.00%)
Sep 29, 2022	36.82	36.83	36.55	36.80	14,242	-0.29(-0.78%)
Sep 28, 2022	36.70	37.11	36.69	37.09	17,343	+0.66(+1.81%)
Sep 27, 2022	36.92	36.95	36.39	36.43	29,526	-0.47(-1.27%)
Sep 26, 2022	37.39	37.39	36.90	36.90	11,175	-0.56(-1.49%)
Sep 23, 2022	37.51	37.53	37.37	37.46	23,492	-0.13(-0.35%)
Sep 22, 2022	37.75	37.76	37.53	37.59	29,148	-0.34(-0.91%)
Sep 21, 2022	37.97	37.99	37.74	37.94	39,432	+0.11(+0.28%)
Sep 20, 2022	37.86	37.94	37.81	37.83	27,603	-0.23(-0.60%)
Sep 19, 2022	37.95	38.06	37.95	38.06	5,706	+0.02(+0.06%)
Sep 16, 2022	37.96	38.12	37.96	38.03	10,336	-0.09(-0.24%)
Sep 15, 2022	38.22	38.25	38.13	38.13	1,388	-0.17(-0.45%)
Sep 14, 2022	38.24	38.35	38.20	38.30	1,562	+0.18(+0.47%)
Sep 13, 2022	38.06	38.12	38.00	38.12	12,474	-0.28(-0.72%)
Sep 12, 2022	38.63	38.72	38.36	38.40	31,487	-0.12(-0.32%)
Sep 09, 2022	38.56	38.67	38.52	38.52	88,012	+0.09(+0.24%)
Sep 08, 2022	38.55	38.59	38.42	38.43	45,380	-0.07(-0.18%)
Sep 07, 2022	38.27	38.53	38.27	38.50	5,985	+0.50(+1.31%)
Sep 06, 2022	38.10	38.10	38.00	38.00	1,898	-0.50(-1.30%)
Sep 02, 2022	39.18	39.26	38.50	38.50	27,388	-0.54(-1.38%)
Sep 01, 2022	38.93	39.04	38.75	39.04	8,712	-0.18(-0.47%)
Aug 31, 2022	39.22	39.22	39.22	39.22	84	-0.37(-0.93%)
Aug 30, 2022	39.58	39.59	39.50	39.59	1,324	+0.05(+0.12%)
Aug 29, 2022	39.59	39.59	39.54	39.54	762	-0.24(-0.60%)
Aug 26, 2022	39.95	39.95	39.78	39.78	1,402	-0.16(-0.39%)
Aug 25, 2022	39.99	39.99	39.68	39.94	3,175	+0.30(+0.76%)
Aug 24, 2022	39.65	39.65	39.57	39.64	3,170	-0.07(-0.19%)
Aug 23, 2022	39.76	39.77	39.71	39.71	5,535	+0.06(+0.16%)

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: LQDW )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

(NY: LQDW )

Historical Prices

Sections

Services