Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	11.48	11.53	11.07	11.51	405,614	+0.00(+0.00%)
May 16, 2024	11.79	11.97	11.34	11.51	520,280	-0.37(-3.11%)
May 15, 2024	11.53	12.12	11.31	11.88	909,659	+0.50(+4.39%)
May 14, 2024	10.87	11.54	10.83	11.38	714,592	+0.82(+7.77%)
May 13, 2024	10.80	11.10	10.33	10.56	429,732	-0.05(-0.47%)
May 10, 2024	11.21	11.25	10.59	10.61	191,539	-0.52(-4.67%)
May 09, 2024	10.92	11.13	10.86	11.13	508,034	+0.24(+2.20%)
May 08, 2024	10.80	10.91	10.68	10.89	130,467	+0.06(+0.55%)
May 07, 2024	11.04	11.07	10.76	10.83	134,097	-0.20(-1.81%)
May 06, 2024	11.22	11.34	10.98	11.03	142,617	-0.03(-0.27%)
May 03, 2024	11.01	11.16	10.81	11.06	197,122	+0.17(+1.56%)
May 02, 2024	10.80	10.98	10.66	10.89	347,488	+0.24(+2.25%)
May 01, 2024	10.97	11.05	10.56	10.65	171,219	-0.25(-2.29%)
Apr 30, 2024	10.83	10.93	10.38	10.90	205,756	+0.02(+0.18%)
Apr 29, 2024	11.30	11.38	10.88	10.88	200,672	-0.34(-3.03%)
Apr 26, 2024	11.09	11.37	11.01	11.22	447,221	+0.19(+1.72%)
Apr 25, 2024	10.94	11.11	10.64	11.03	157,626	+0.01(+0.09%)
Apr 24, 2024	11.04	11.12	10.90	11.02	276,933	+0.01(+0.09%)
Apr 23, 2024	10.76	11.10	10.76	11.01	245,956	+0.22(+2.04%)
Apr 22, 2024	10.85	11.06	10.68	10.79	314,084	-0.02(-0.19%)
Apr 19, 2024	10.51	10.98	10.44	10.81	615,909	+0.26(+2.46%)
Apr 18, 2024	10.54	10.70	10.27	10.55	415,377	+0.10(+0.96%)
Apr 17, 2024	10.10	10.47	10.00	10.45	1,199,973	+0.39(+3.88%)
Apr 16, 2024	9.850	10.21	9.670	10.06	335,190	+0.20(+2.03%)
Apr 15, 2024	10.22	10.24	9.750	9.860	177,661	-0.29(-2.86%)
Apr 12, 2024	10.52	10.54	10.13	10.15	190,406	-0.34(-3.24%)
Apr 11, 2024	10.45	10.70	10.29	10.49	282,494	+0.11(+1.06%)
Apr 10, 2024	10.51	10.71	10.18	10.38	283,449	-0.57(-5.21%)
Apr 09, 2024	10.76	11.03	10.64	10.95	276,679	+0.25(+2.34%)
Apr 08, 2024	10.96	11.10	10.65	10.70	140,638	-0.24(-2.19%)
Apr 05, 2024	10.70	10.98	10.68	10.94	152,491	+0.13(+1.20%)
Apr 04, 2024	10.68	11.10	10.65	10.81	219,202	+0.15(+1.41%)
Apr 03, 2024	10.45	11.00	10.45	10.66	236,712	+0.20(+1.91%)
Apr 02, 2024	11.16	11.26	10.45	10.46	312,444	-0.84(-7.43%)
Apr 01, 2024	11.55	11.81	11.24	11.30	601,114	-0.09(-0.79%)
Mar 28, 2024	11.71	11.53	11.53	11.39	400,040	-0.28(-2.40%)
Mar 27, 2024	11.28	11.82	11.20	11.67	808,692	+0.45(+4.01%)
Mar 26, 2024	10.96	11.34	10.90	11.22	529,805	+0.31(+2.84%)
Mar 25, 2024	11.03	11.03	10.73	10.91	326,426	-0.03(-0.27%)
Mar 22, 2024	10.62	11.01	10.53	10.94	516,861	+0.34(+3.21%)
Mar 21, 2024	9.970	10.67	9.820	10.60	531,689	+0.65(+6.53%)
Mar 20, 2024	9.900	10.02	9.320	9.950	526,490	+0.05(+0.51%)
Mar 19, 2024	9.560	9.970	9.500	9.900	585,232	+0.31(+3.23%)
Mar 18, 2024	9.570	9.820	9.400	9.590	463,218	+0.05(+0.52%)
Mar 15, 2024	9.590	9.900	9.390	9.540	617,625	-0.10(-1.04%)
Mar 14, 2024	9.590	9.720	9.400	9.640	546,742	+0.05(+0.52%)
Mar 13, 2024	9.000	9.680	8.960	9.590	611,726	+0.59(+6.56%)
Mar 12, 2024	9.060	9.530	8.940	9.000	487,230	-0.12(-1.32%)
Mar 11, 2024	8.580	9.430	8.540	9.120	533,458	+0.49(+5.68%)
Mar 08, 2024	8.620	8.850	8.520	8.630	455,178	+0.13(+1.53%)
Mar 07, 2024	8.180	8.694	8.080	8.500	346,070	+0.35(+4.29%)
Mar 06, 2024	8.170	8.310	8.040	8.150	205,401	+0.08(+0.99%)
Mar 05, 2024	8.130	8.270	8.050	8.070	185,166	-0.09(-1.10%)
Mar 04, 2024	8.050	8.260	8.020	8.160	208,974	+0.14(+1.75%)
Mar 01, 2024	8.160	8.255	7.974	8.020	166,488	-0.15(-1.84%)
Feb 29, 2024	7.910	8.250	7.900	8.170	454,617	+0.31(+3.94%)
Feb 28, 2024	8.050	8.332	7.830	7.860	236,102	-0.20(-2.48%)
Feb 27, 2024	8.060	8.151	7.550	8.060	258,031	+0.09(+1.13%)
Feb 26, 2024	7.850	8.130	7.793	7.970	225,580	+0.11(+1.40%)
Feb 23, 2024	7.850	8.110	7.780	7.860	193,339	+0.01(+0.13%)
Feb 22, 2024	8.220	8.240	7.730	7.850	243,748	-0.32(-3.92%)
Feb 21, 2024	8.270	8.310	8.050	8.170	176,074	-0.18(-2.16%)
Feb 20, 2024	8.510	8.550	8.180	8.350	193,745	-0.21(-2.45%)
Feb 16, 2024	8.470	8.580	8.210	8.560	189,371	+0.09(+1.06%)
Feb 15, 2024	8.300	8.620	8.290	8.470	251,614	+0.36(+4.44%)
Feb 14, 2024	8.000	8.160	7.750	8.110	285,055	+0.20(+2.53%)
Feb 13, 2024	8.520	8.520	7.870	7.910	329,249	-0.73(-8.45%)
Feb 12, 2024	8.390	8.770	8.130	8.640	292,919	+0.25(+2.98%)
Feb 09, 2024	8.110	8.560	8.070	8.390	212,994	+0.28(+3.45%)
Feb 08, 2024	8.180	8.375	8.061	8.110	227,235	-0.07(-0.86%)
Feb 07, 2024	8.750	8.770	8.180	8.180	312,558	-0.60(-6.83%)
Feb 06, 2024	8.700	9.100	8.560	8.780	343,379	+0.07(+0.80%)
Feb 05, 2024	9.220	9.220	8.540	8.710	224,635	-0.68(-7.24%)
Feb 02, 2024	9.240	9.410	9.000	9.390	208,212	+0.08(+0.86%)
Feb 01, 2024	8.980	9.360	8.900	9.310	124,501	+0.41(+4.61%)
Jan 31, 2024	9.040	9.280	8.860	8.900	122,718	-0.09(-1.00%)
Jan 30, 2024	9.210	9.290	8.760	8.990	160,096	-0.26(-2.81%)
Jan 29, 2024	8.880	9.300	8.810	9.250	241,237	+0.33(+3.70%)
Jan 26, 2024	8.480	9.020	8.470	8.920	185,844	+0.41(+4.82%)
Jan 25, 2024	8.500	8.600	8.190	8.510	286,439	+0.02(+0.24%)
Jan 24, 2024	8.830	8.830	8.260	8.490	217,919	-0.23(-2.64%)
Jan 23, 2024	8.820	8.940	8.620	8.720	202,466	+0.01(+0.11%)
Jan 22, 2024	8.600	8.930	8.530	8.710	237,096	+0.11(+1.28%)
Jan 19, 2024	8.610	8.750	8.320	8.600	350,208	-0.01(-0.12%)
Jan 18, 2024	8.940	9.040	8.610	8.610	418,987	-0.35(-3.91%)
Jan 17, 2024	9.130	9.285	8.960	8.960	145,374	-0.30(-3.24%)
Jan 16, 2024	9.650	9.620	9.200	9.260	217,429	-0.45(-4.63%)
Jan 12, 2024	9.820	10.01	9.500	9.710	208,346	-0.12(-1.22%)
Jan 11, 2024	9.730	9.932	9.520	9.830	254,601	+0.04(+0.41%)
Jan 10, 2024	9.780	10.14	9.595	9.790	348,378	-0.04(-0.41%)
Jan 09, 2024	9.570	9.830	9.515	9.830	221,764	+0.27(+2.82%)
Jan 08, 2024	9.640	9.640	9.290	9.560	428,575	+0.00(+0.00%)
Jan 05, 2024	9.250	9.610	9.030	9.560	259,479	+0.31(+3.35%)
Jan 04, 2024	9.450	9.500	9.250	9.250	151,636	-0.16(-1.70%)
Jan 03, 2024	9.680	9.800	9.410	9.410	121,668	-0.35(-3.59%)
Jan 02, 2024	10.01	10.19	9.620	9.760	236,461	-0.34(-3.37%)
Dec 29, 2023	10.47	10.54	9.950	10.10	195,842	-0.49(-4.63%)
Dec 28, 2023	10.53	10.83	10.51	10.59	237,981	-0.07(-0.66%)
Dec 27, 2023	10.62	10.86	10.49	10.66	213,359	+0.02(+0.19%)
Dec 26, 2023	10.51	10.74	10.21	10.64	263,903	+0.01(+0.09%)
Dec 22, 2023	10.16	10.70	10.11	10.63	199,067	+0.47(+4.63%)
Dec 21, 2023	10.08	10.32	9.850	10.16	291,619	+0.11(+1.09%)
Dec 20, 2023	10.31	10.55	10.02	10.05	246,501	-0.32(-3.09%)
Dec 19, 2023	10.34	10.75	10.22	10.37	218,839	+0.10(+0.97%)
Dec 18, 2023	9.790	10.36	9.740	10.27	252,937	+0.40(+4.05%)
Dec 15, 2023	10.28	10.47	9.680	9.870	334,807	-0.40(-3.89%)
Dec 14, 2023	10.10	10.47	9.850	10.27	468,588	+0.27(+2.70%)
Dec 13, 2023	9.450	10.01	9.400	10.00	247,384	+0.54(+5.71%)
Dec 12, 2023	9.620	9.855	9.290	9.460	214,127	-0.16(-1.66%)
Dec 11, 2023	9.600	9.840	9.540	9.620	202,875	-0.03(-0.31%)
Dec 08, 2023	9.500	9.710	9.400	9.650	178,778	+0.23(+2.44%)
Dec 07, 2023	9.600	9.600	9.250	9.420	233,645	-0.20(-2.08%)
Dec 06, 2023	9.160	9.800	9.070	9.620	325,515	+0.58(+6.42%)
Dec 05, 2023	9.230	9.724	9.010	9.040	375,879	-0.30(-3.21%)
Dec 04, 2023	9.290	9.400	8.850	9.340	399,392	+0.05(+0.54%)
Dec 01, 2023	9.200	9.600	8.840	9.290	361,787	+0.21(+2.31%)
Nov 30, 2023	8.760	9.630	8.730	9.080	754,247	+0.57(+6.70%)
Nov 29, 2023	9.950	9.950	8.250	8.510	1,140,605	-1.31(-13.34%)
Nov 28, 2023	10.38	10.48	9.800	9.820	454,521	-0.60(-5.76%)
Nov 27, 2023	11.00	11.03	10.38	10.42	280,480	-0.58(-5.27%)
Nov 24, 2023	10.50	11.20	10.50	11.00	158,881	+0.37(+3.48%)
Nov 22, 2023	10.37	10.68	10.21	10.63	203,013	+0.28(+2.71%)
Nov 21, 2023	10.38	10.54	10.25	10.35	289,831	-0.05(-0.48%)
Nov 20, 2023	11.24	11.29	10.36	10.40	336,684	-0.62(-5.63%)
Nov 17, 2023	11.24	11.40	10.95	11.02	281,255	-0.32(-2.82%)
Nov 16, 2023	11.05	11.37	10.80	11.34	240,401	+0.11(+0.98%)
Nov 15, 2023	10.95	11.35	10.40	11.23	577,993	+0.38(+3.50%)
Nov 14, 2023	13.05	13.28	10.35	10.85	1,857,080	-2.47(-18.54%)
Nov 13, 2023	13.45	13.49	13.12	13.32	175,529	+0.04(+0.30%)
Nov 10, 2023	13.21	13.43	12.97	13.28	163,747	+0.00(+0.00%)
Nov 09, 2023	12.99	13.44	12.97	13.28	137,207	+0.36(+2.79%)
Nov 08, 2023	13.06	13.25	12.69	12.92	162,246	-0.11(-0.84%)
Nov 07, 2023	13.27	13.47	13.01	13.03	142,059	-0.11(-0.84%)
Nov 06, 2023	13.71	13.81	13.11	13.14	156,971	-0.24(-1.79%)
Nov 03, 2023	13.87	14.00	13.37	13.38	117,120	-0.23(-1.69%)
Nov 02, 2023	13.41	13.67	13.24	13.61	111,272	+0.29(+2.18%)
Nov 01, 2023	13.23	13.64	13.10	13.32	99,161	+0.10(+0.76%)
Oct 31, 2023	12.89	13.31	12.85	13.22	114,245	+0.33(+2.56%)
Oct 30, 2023	13.17	13.17	12.70	12.89	236,800	-0.10(-0.77%)
Oct 27, 2023	13.41	13.44	12.91	12.99	238,760	-0.54(-3.99%)
Oct 26, 2023	13.80	13.80	13.33	13.53	188,537	-0.28(-2.03%)
Oct 25, 2023	13.89	14.00	13.61	13.81	163,967	-0.12(-0.86%)
Oct 24, 2023	14.44	14.77	13.85	13.93	181,442	-0.40(-2.79%)
Oct 23, 2023	14.58	14.61	13.76	14.33	120,245	+0.22(+1.56%)
Oct 20, 2023	14.98	14.98	14.05	14.11	278,086	-0.44(-3.02%)
Oct 19, 2023	13.92	14.68	13.69	14.55	386,695	+0.66(+4.75%)
Oct 18, 2023	13.97	14.09	13.75	13.89	76,248	-0.13(-0.93%)
Oct 17, 2023	13.58	14.07	13.43	14.02	125,540	+0.31(+2.26%)
Oct 16, 2023	13.62	14.11	13.55	13.71	123,527	+0.05(+0.37%)
Oct 13, 2023	13.75	14.44	13.47	13.66	182,221	-0.04(-0.29%)
Oct 12, 2023	14.86	14.91	13.68	13.70	266,616	-1.16(-7.81%)
Oct 11, 2023	15.00	15.20	14.84	14.86	87,744	-0.23(-1.52%)
Oct 10, 2023	15.18	15.25	14.94	15.09	118,914	-0.04(-0.26%)
Oct 09, 2023	14.86	15.13	14.55	15.13	171,371	+0.08(+0.53%)
Oct 06, 2023	15.00	15.30	14.78	15.05	174,770	+0.05(+0.33%)
Oct 05, 2023	15.38	15.38	14.63	15.00	163,678	-0.13(-0.86%)
Oct 04, 2023	15.19	15.29	14.26	15.13	284,457	-0.06(-0.39%)
Oct 03, 2023	14.70	15.20	14.60	15.19	154,744	+0.39(+2.64%)
Oct 02, 2023	15.25	15.60	14.54	14.80	273,785	-0.30(-1.99%)
Sep 29, 2023	15.22	15.22	14.58	15.10	184,872	+0.21(+1.41%)
Sep 28, 2023	15.24	15.69	14.80	14.89	213,735	-0.39(-2.55%)
Sep 27, 2023	14.60	15.32	14.51	15.28	187,706	+0.71(+4.87%)
Sep 26, 2023	14.75	14.91	14.43	14.57	179,742	-0.30(-2.02%)
Sep 25, 2023	15.75	15.33	14.80	14.87	174,373	-0.64(-4.13%)
Sep 22, 2023	15.56	15.74	15.18	15.51	110,451	+0.14(+0.91%)
Sep 21, 2023	15.85	16.15	15.12	15.37	202,100	-0.71(-4.42%)
Sep 20, 2023	15.96	16.34	15.60	16.08	128,842	+0.09(+0.56%)
Sep 19, 2023	16.27	16.31	15.60	15.99	443,749	-0.33(-2.02%)
Sep 18, 2023	17.32	17.62	16.05	16.32	541,083	-0.19(-1.15%)
Sep 15, 2023	15.67	16.67	15.67	16.51	1,947,007	+0.68(+4.30%)
Sep 14, 2023	15.25	15.95	15.25	15.83	566,863	+0.61(+4.01%)
Sep 13, 2023	14.77	15.25	14.71	15.22	467,514	+0.44(+2.98%)
Sep 12, 2023	14.79	15.16	14.62	14.78	182,631	-0.13(-0.87%)
Sep 11, 2023	15.57	16.09	14.74	14.91	437,082	-0.67(-4.30%)
Sep 08, 2023	15.39	15.96	15.35	15.58	265,791	-0.03(-0.19%)
Sep 07, 2023	14.60	15.71	14.31	15.61	271,439	+0.82(+5.54%)
Sep 06, 2023	15.56	16.00	14.69	14.79	272,826	-0.86(-5.50%)
Sep 05, 2023	14.40	15.70	14.36	15.65	468,824	+1.48(+10.44%)
Sep 01, 2023	14.20	14.44	13.88	14.17	164,820	+0.18(+1.29%)
Aug 31, 2023	14.15	14.22	13.73	13.99	245,474	-0.10(-0.71%)
Aug 30, 2023	15.07	15.15	14.07	14.09	413,997	-1.04(-6.87%)
Aug 29, 2023	15.76	15.95	15.05	15.13	398,124	-0.66(-4.18%)
Aug 28, 2023	15.65	16.43	15.49	15.79	291,045	+0.30(+1.94%)
Aug 25, 2023	15.04	15.99	14.84	15.49	360,636	+0.73(+4.95%)
Aug 24, 2023	15.57	15.82	14.75	14.76	220,068	-0.82(-5.26%)
Aug 23, 2023	15.36	15.84	15.29	15.58	183,199	+0.17(+1.10%)
Aug 22, 2023	15.65	16.02	15.21	15.41	297,940	-0.11(-0.71%)
Aug 21, 2023	15.64	15.64	14.76	15.52	301,681	+0.11(+0.71%)
Aug 18, 2023	14.91	15.64	14.83	15.41	413,392	+0.78(+5.33%)
Aug 17, 2023	15.26	15.49	14.56	14.63	220,667	-0.41(-2.73%)
Aug 16, 2023	14.65	15.60	14.56	15.04	340,772	+0.55(+3.80%)
Aug 15, 2023	14.50	15.29	14.30	14.49	287,257	+0.05(+0.35%)
Aug 14, 2023	13.56	14.57	13.29	14.44	198,702	+1.20(+9.06%)
Aug 11, 2023	12.99	13.33	12.99	13.24	54,131	+0.01(+0.08%)
Aug 10, 2023	13.75	14.00	13.01	13.23	205,886	-0.52(-3.78%)
Aug 09, 2023	12.96	14.00	12.90	13.75	165,382	+0.73(+5.61%)
Aug 08, 2023	13.20	13.34	12.75	13.02	134,229	-0.34(-2.54%)
Aug 07, 2023	13.09	13.51	12.91	13.36	118,447	+0.39(+3.01%)
Aug 04, 2023	12.61	13.23	12.43	12.97	123,145	+0.35(+2.77%)
Aug 03, 2023	12.43	13.07	12.43	12.62	227,165	-0.01(-0.08%)
Aug 02, 2023	12.45	12.85	12.30	12.63	160,074	+0.13(+1.04%)
Aug 01, 2023	11.86	12.56	11.80	12.50	218,647	+0.55(+4.60%)
Jul 31, 2023	11.82	11.99	11.69	11.95	115,337	-0.06(-0.50%)
Jul 28, 2023	11.97	12.03	11.57	12.01	192,015	+0.18(+1.52%)
Jul 27, 2023	12.72	12.75	11.70	11.83	305,403	-0.76(-6.04%)
Jul 26, 2023	12.48	12.68	12.16	12.59	138,714	+0.07(+0.56%)
Jul 25, 2023	12.82	13.12	12.10	12.52	186,666	-0.23(-1.80%)
Jul 24, 2023	13.04	13.23	12.63	12.75	251,474	-0.29(-2.22%)
Jul 21, 2023	12.75	13.09	12.33	13.04	182,910	+0.37(+2.92%)
Jul 20, 2023	12.54	12.82	12.30	12.67	179,402	+0.15(+1.20%)
Jul 19, 2023	12.71	13.11	12.41	12.52	173,365	-0.24(-1.88%)
Jul 18, 2023	13.29	13.35	12.63	12.76	277,985	-0.57(-4.28%)
Jul 17, 2023	12.90	13.44	12.60	13.33	311,974	+0.39(+3.01%)
Jul 14, 2023	13.40	13.44	12.24	12.94	359,551	+0.61(+4.95%)
Jul 13, 2023	12.61	12.63	12.07	12.33	169,903	-0.28(-2.22%)
Jul 12, 2023	12.20	12.72	11.91	12.61	210,331	+0.38(+3.11%)
Jul 11, 2023	11.82	12.24	11.59	12.23	235,026	+0.28(+2.34%)
Jul 10, 2023	12.16	12.20	11.35	11.95	520,239	-0.41(-3.32%)
Jul 07, 2023	12.55	12.55	11.80	12.36	324,694	-0.36(-2.83%)
Jul 06, 2023	12.32	12.79	11.75	12.72	301,002	+0.20(+1.60%)
Jul 05, 2023	12.72	12.75	11.76	12.52	361,966	-0.46(-3.54%)
Jul 03, 2023	13.02	13.15	12.60	12.98	85,558	-0.02(-0.15%)
Jun 30, 2023	13.93	13.96	12.40	13.00	517,515	-0.85(-6.14%)
Jun 29, 2023	13.79	14.40	13.01	13.85	493,336	+0.35(+2.59%)
Jun 28, 2023	13.79	14.58	13.31	13.50	402,201	-0.29(-2.10%)
Jun 27, 2023	12.70	14.02	12.61	13.79	492,569	+1.10(+8.67%)
Jun 26, 2023	12.24	12.75	11.66	12.69	268,955	+0.42(+3.42%)
Jun 23, 2023	12.09	12.50	11.79	12.27	345,326	-0.07(-0.57%)
Jun 22, 2023	12.36	12.36	11.40	12.34	378,862	+0.26(+2.15%)
Jun 21, 2023	12.50	12.74	11.80	12.08	252,644	-0.36(-2.89%)
Jun 20, 2023	11.68	12.62	11.60	12.44	484,474	+0.51(+4.27%)
Jun 16, 2023	12.59	12.90	11.26	11.93	574,586	-0.80(-6.28%)

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: NPWR )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

(NY: NPWR )

Historical Prices

Sections

Services