Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	22.30	22.50	22.00	22.50	2,238	-0.95(-4.05%)
Apr 29, 2024	26.00	27.00	23.45	23.45	1,342	+0.94(+4.18%)
Apr 26, 2024	26.00	26.50	22.40	22.51	5,383	-1.49(-6.21%)
Apr 25, 2024	26.00	28.99	24.00	24.00	1,424	-1.00(-4.00%)
Apr 24, 2024	29.00	29.00	25.00	25.00	2,913	-3.85(-13.34%)
Apr 23, 2024	28.50	28.85	28.50	28.85	643	-1.15(-3.83%)
Apr 22, 2024	32.90	33.18	29.76	30.00	2,123	-2.00(-6.25%)
Apr 19, 2024	31.75	32.35	31.75	32.00	2,230	+0.29(+0.90%)
Apr 18, 2024	31.99	32.00	31.70	31.71	1,497	+0.82(+2.64%)
Apr 17, 2024	32.00	32.00	30.00	30.90	2,390	-0.84(-2.65%)
Apr 16, 2024	32.50	33.00	31.21	31.74	1,915	-1.26(-3.82%)
Apr 15, 2024	34.20	34.20	32.70	33.00	1,648	-3.50(-9.59%)
Apr 12, 2024	36.85	40.20	36.50	36.50	1,629	-1.00(-2.67%)
Apr 11, 2024	39.00	39.00	37.00	37.50	696	-3.50(-8.54%)
Apr 10, 2024	41.00	41.00	41.00	41.00	431	+0.00(+0.00%)
Apr 09, 2024	41.00	41.00	41.00	41.00	308	+4.50(+12.33%)
Apr 08, 2024	48.00	49.83	36.50	36.50	1,867	-3.50(-8.75%)
Apr 05, 2024	40.00	40.00	40.00	40.00	572	+2.00(+5.26%)
Apr 03, 2024				38.00	144	-2.00(-5.00%)
Apr 02, 2024	50.70	50.70	36.41	40.00	4,927	-11.00(-21.57%)
Apr 01, 2024	45.00	51.00	45.00	51.00	1,566	+6.00(+13.33%)
Mar 28, 2024	48.00	49.50	38.00	45.00	6,780	+1.75(+4.05%)
Mar 27, 2024	41.00	43.25	41.00	43.25	586	+5.25(+13.82%)
Mar 26, 2024	43.00	43.00	34.00	38.00	1,074	+7.30(+23.78%)
Mar 25, 2024	38.79	44.72	30.70	30.70	2,952	-1.85(-5.68%)
Mar 22, 2024	32.55	32.55	32.55	32.55	245	-2.45(-7.00%)
Mar 21, 2024	33.74	37.00	33.00	35.00	2,110	+3.00(+9.38%)
Mar 20, 2024	29.99	33.00	28.08	32.00	1,257	+4.00(+14.29%)
Mar 19, 2024	29.77	29.77	25.10	28.00	3,182	-3.99(-12.47%)
Mar 18, 2024	35.69	35.69	23.00	31.99	5,642	-4.01(-11.14%)
Mar 15, 2024	39.95	39.95	32.00	36.00	4,319	+4.00(+12.50%)
Mar 14, 2024	44.95	47.50	30.00	32.00	3,165	-12.90(-28.73%)
Mar 13, 2024	40.00	44.90	40.00	44.90	1,787	+5.40(+13.67%)
Mar 12, 2024	46.00	50.50	39.50	39.50	4,306	-17.06(-30.16%)
Mar 11, 2024	63.50	65.50	56.56	56.56	13,298	+1.01(+1.82%)
Mar 08, 2024	55.00	62.17	49.00	55.55	4,190	+8.55(+18.19%)
Mar 07, 2024	41.00	55.00	41.00	47.00	6,179	+9.00(+23.68%)
Mar 06, 2024	33.00	39.25	33.00	38.00	1,852	+2.00(+5.56%)
Mar 05, 2024	43.21	43.21	30.25	36.00	2,647	+1.40(+4.05%)
Mar 04, 2024	27.52	35.00	27.52	34.60	1,707	+4.85(+16.30%)
Mar 01, 2024	29.92	30.00	29.75	29.75	1,994	+1.25(+4.39%)
Feb 29, 2024	29.00	29.00	28.00	28.50	2,282	+0.61(+2.19%)
Feb 28, 2024	27.20	27.89	27.20	27.89	2,390	+0.20(+0.72%)
Feb 27, 2024	27.24	27.69	27.24	27.69	742	+0.25(+0.91%)
Feb 26, 2024	27.44	27.44	27.44	27.44	250	-1.55(-5.35%)
Feb 23, 2024	25.14	28.99	22.01	28.99	1,444	+8.79(+43.51%)
Feb 22, 2024	20.80	21.00	20.00	20.20	926	+0.20(+1.00%)
Feb 21, 2024	20.10	20.10	20.00	20.00	1,169	-0.08(-0.40%)
Feb 20, 2024	20.09	20.09	20.08	20.08	358	-2.92(-12.70%)
Feb 15, 2024				23.00	151	-1.40(-5.75%)
Feb 14, 2024	22.50	24.40	22.50	24.40	459	+1.90(+8.46%)
Feb 13, 2024	21.59	22.50	21.59	22.50	761	-0.65(-2.81%)
Feb 12, 2024	21.26	23.86	21.26	23.15	893	+0.25(+1.09%)
Feb 09, 2024	23.35	23.35	19.59	22.90	729	+4.80(+26.52%)
Feb 07, 2024	23.38	23.38	23.38	18.10	185	+1.10(+6.47%)
Feb 06, 2024	17.00	17.00	17.00	17.00	270	-0.45(-2.58%)
Feb 05, 2024	17.99	17.99	17.45	17.45	1,209	-0.65(-3.59%)
Feb 02, 2024	18.30	18.50	17.75	18.10	690	-0.40(-2.16%)
Feb 01, 2024	18.18	19.30	18.16	18.50	2,073	-0.65(-3.39%)
Jan 31, 2024	19.20	20.75	19.15	19.15	1,624	-0.05(-0.26%)
Jan 30, 2024	19.31	19.31	19.20	19.20	444	+0.00(+0.00%)
Jan 29, 2024	20.00	20.00	19.20	19.20	658	+0.45(+2.40%)
Jan 26, 2024	19.25	19.75	18.75	18.75	754	-0.75(-3.85%)
Jan 25, 2024	19.75	19.95	18.05	19.50	4,000	-0.65(-3.23%)
Jan 24, 2024	20.87	20.87	20.15	20.15	1,038	-0.35(-1.71%)
Jan 23, 2024	22.42	22.42	20.00	20.50	2,502	-2.61(-11.29%)
Jan 22, 2024	24.49	24.49	22.50	23.11	1,247	-1.89(-7.56%)
Jan 19, 2024	25.00	25.00	25.00	25.00	355	+0.00(+0.00%)
Jan 18, 2024	25.00	25.00	25.00	25.00	315	-2.38(-8.69%)
Jan 17, 2024	28.57	28.57	27.38	27.38	1,163	+2.33(+9.30%)
Jan 16, 2024	27.90	29.20	25.05	25.05	2,063	-1.64(-6.15%)
Jan 12, 2024	26.69	26.99	26.69	26.69	268	+3.08(+13.05%)
Jan 11, 2024	28.25	28.25	23.60	23.61	1,377	+0.11(+0.47%)
Jan 10, 2024	21.50	23.50	21.50	23.50	568	-2.79(-10.61%)
Jan 09, 2024	22.00	26.29	21.60	26.29	3,867	+4.29(+19.50%)
Jan 08, 2024	21.00	22.00	21.00	22.00	1,158	+0.00(+0.00%)
Jan 05, 2024	21.00	24.10	20.50	22.00	1,132	-2.25(-9.28%)
Jan 04, 2024	22.50	24.25	22.50	24.25	1,445	-5.25(-17.80%)
Jan 03, 2024	28.60	29.50	20.85	29.50	731	+4.50(+18.00%)
Jan 02, 2024	24.33	25.00	24.33	25.00	942	+4.00(+19.05%)
Dec 29, 2023	21.00	21.00	21.00	21.00	417	-0.01(-0.05%)
Dec 28, 2023	21.00	22.10	21.00	21.01	811	-1.99(-8.65%)
Dec 27, 2023	25.00	29.90	23.00	23.00	1,235	-2.00(-8.00%)
Dec 26, 2023	24.99	25.00	24.99	25.00	540	+3.10(+14.16%)
Dec 22, 2023	23.00	23.00	21.75	21.90	755	+1.90(+9.50%)
Dec 21, 2023	24.70	24.70	18.50	20.00	3,314	-1.60(-7.41%)
Dec 20, 2023	21.62	22.00	21.52	21.60	455	+0.60(+2.86%)
Dec 19, 2023	20.00	21.50	20.00	21.00	571	-4.00(-16.00%)
Dec 18, 2023	24.80	25.00	22.50	25.00	1,019	+0.00(+0.00%)
Dec 13, 2023				25.00	261	+0.35(+1.42%)
Dec 11, 2023				24.65	11	-0.35(-1.40%)
Dec 08, 2023	25.00	25.00	24.70	25.00	885	+1.20(+5.04%)
Dec 06, 2023				23.80	0	-1.20(-4.80%)
Dec 05, 2023	25.00	25.00	25.00	25.00	277	+2.50(+11.11%)
Dec 04, 2023	22.50	22.50	22.50	22.50	290	+0.60(+2.74%)
Dec 01, 2023	21.90	21.90	21.90	21.90	196	+1.90(+9.50%)
Nov 30, 2023	20.00	20.00	20.00	20.00	101	+0.40(+2.04%)
Nov 29, 2023	18.00	20.00	17.50	19.60	941	-0.40(-2.00%)
Nov 28, 2023	20.00	20.00	19.25	20.00	663	+3.00(+17.65%)
Nov 27, 2023	17.00	17.00	17.00	17.00	920	+1.84(+12.14%)
Nov 24, 2023	15.16	19.00	15.16	15.16	386	+0.66(+4.55%)
Nov 22, 2023	21.00	21.00	14.50	14.50	1,790	-3.50(-19.44%)
Nov 21, 2023	21.00	21.40	18.00	18.00	1,899	+0.00(+0.00%)
Nov 20, 2023	18.00	28.90	17.15	18.00	1,418	-6.20(-25.62%)
Nov 16, 2023				24.20	61	+0.04(+0.17%)
Nov 15, 2023	25.00	25.00	24.16	24.16	491	+1.26(+5.50%)
Nov 14, 2023	24.99	24.99	21.00	22.90	1,255	+2.89(+14.44%)
Nov 13, 2023	20.00	25.00	20.00	20.01	1,767	+5.51(+38.00%)
Nov 10, 2023	16.00	18.10	14.50	14.50	1,885	-2.49(-14.66%)
Nov 09, 2023	17.02	18.10	16.98	16.99	830	+0.00(+0.00%)
Nov 08, 2023	14.99	16.99	14.99	16.99	837	+3.00(+21.44%)
Nov 07, 2023	13.50	13.99	13.50	13.99	705	+0.00(+0.00%)
Nov 06, 2023	13.99	13.99	11.80	13.99	1,789	-0.01(-0.07%)
Nov 03, 2023	14.00	14.00	14.00	14.00	109	+1.00(+7.69%)
Nov 02, 2023	13.00	13.00	13.00	13.00	2,202	+0.00(+0.00%)
Nov 01, 2023	13.00	13.00	12.72	13.00	2,077	-2.00(-13.33%)
Oct 31, 2023	15.00	15.00	15.00	15.00	190	-2.80(-15.73%)
Oct 02, 2023				17.80	7	+0.05(+0.28%)
Sep 20, 2023				17.75	100	-1.00(-5.33%)
Sep 15, 2023				18.75	0	-1.25(-6.25%)
Sep 14, 2023	20.00	20.00	20.00	20.00	101	+3.00(+17.65%)
Sep 11, 2023				17.00	0	+1.13(+7.12%)
Sep 08, 2023	15.87	15.87	15.87	15.87	373	+0.87(+5.80%)
Aug 23, 2023				15.00	14	+0.00(+0.00%)
Aug 22, 2023	15.00	15.00	15.00	15.00	100	-3.00(-16.67%)
Aug 21, 2023	18.00	18.00	18.00	18.00	203	+0.00(+0.00%)
Aug 16, 2023				18.00	15	+1.00(+5.88%)
Aug 11, 2023				17.00	0	+0.00(+0.00%)
Aug 09, 2023				17.00	0	+0.00(+0.00%)
Aug 07, 2023				17.00	58	+1.00(+6.25%)
Aug 02, 2023				16.00	60	-1.00(-5.88%)
Jul 28, 2023				17.00	5	+2.00(+13.33%)
Jul 24, 2023				15.00	15	-1.00(-6.25%)
Jul 20, 2023				16.00	55	+1.00(+6.67%)
Jul 19, 2023	16.00	16.00	15.00	15.00	882	-1.00(-6.25%)
Jul 18, 2023	16.00	16.00	15.87	16.00	476	+2.50(+18.52%)
Jul 14, 2023				13.50	74	-1.50(-10.00%)
Jun 22, 2023				15.00	83	+0.00(+0.00%)
Jun 21, 2023	14.95	15.00	14.95	15.00	534	+0.00(+0.00%)
Jun 12, 2023				15.00	0	-1.90(-11.24%)
Jun 09, 2023	16.90	16.90	16.90	16.90	100	+0.90(+5.62%)
Jun 02, 2023				16.00	4	+5.01(+45.59%)
May 26, 2023				10.99	3	+0.99(+9.90%)
May 23, 2023				10.00	20	-2.95(-22.78%)
May 08, 2023				12.95	40	+0.00(+0.00%)

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.

(OP: DEFG )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

(OP: DEFG )

Historical Prices

Sections

Services