Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2019 | 2.465 | 2.540 | 2.408 | 2.537 | 131,968 | +0.11(+4.70%) |
| Jan 30, 2019 | 2.307 | 2.443 | 2.230 | 2.423 | 322,205 | +0.17(+7.78%) |
| Jan 29, 2019 | 2.400 | 2.450 | 2.248 | 2.248 | 394,428 | -0.15(-6.18%) |
| Jan 28, 2019 | 2.423 | 2.498 | 2.309 | 2.396 | 92,016 | -0.02(-0.99%) |
| Jan 25, 2019 | 2.460 | 2.460 | 2.342 | 2.420 | 106,300 | -0.03(-1.22%) |
| Jan 24, 2019 | 2.491 | 2.520 | 2.439 | 2.450 | 49,518 | +0.00(+0.00%) |
| Jan 23, 2019 | 2.519 | 2.550 | 2.390 | 2.450 | 63,340 | -0.05(-2.00%) |
| Jan 22, 2019 | 2.588 | 2.648 | 2.471 | 2.500 | 115,926 | -0.19(-6.90%) |
| Jan 18, 2019 | 2.741 | 2.741 | 2.618 | 2.685 | 40,800 | +0.03(+0.95%) |
| Jan 17, 2019 | 2.783 | 2.783 | 2.660 | 2.660 | 99,516 | -0.11(-3.97%) |
| Jan 16, 2019 | 2.758 | 2.781 | 2.648 | 2.770 | 116,819 | -0.03(-1.07%) |
| Jan 15, 2019 | 2.789 | 2.803 | 2.614 | 2.800 | 124,062 | -0.01(-0.21%) |
| Jan 14, 2019 | 2.874 | 2.874 | 2.671 | 2.806 | 212,912 | -0.00(-0.03%) |
| Jan 11, 2019 | 2.885 | 2.885 | 2.783 | 2.807 | 114,900 | -0.08(-2.88%) |
| Jan 10, 2019 | 2.903 | 2.991 | 2.850 | 2.890 | 201,449 | -0.07(-2.34%) |
| Jan 09, 2019 | 2.873 | 3.000 | 2.873 | 2.959 | 308,780 | +0.03(+1.04%) |
| Jan 08, 2019 | 2.711 | 2.929 | 2.699 | 2.929 | 221,731 | +0.23(+8.61%) |
| Jan 07, 2019 | 2.812 | 2.938 | 2.696 | 2.696 | 178,373 | -0.11(-3.93%) |
| Jan 04, 2019 | 2.759 | 2.807 | 2.580 | 2.807 | 151,400 | +0.12(+4.34%) |
| Jan 03, 2019 | 2.666 | 2.827 | 2.517 | 2.690 | 276,034 | +0.19(+7.60%) |
| Jan 02, 2019 | 2.761 | 2.800 | 2.500 | 2.500 | 68,056 | -0.20(-7.41%) |
| Dec 31, 2018 | 2.756 | 2.870 | 2.686 | 2.700 | 78,600 | +0.06(+2.27%) |
| Dec 28, 2018 | 2.903 | 2.950 | 2.640 | 2.640 | 294,000 | -0.09(-3.13%) |
| Dec 27, 2018 | 2.157 | 2.743 | 2.143 | 2.725 | 277,398 | +0.62(+29.17%) |
| Dec 26, 2018 | 2.110 | 2.110 | 2.110 | 2.110 | 1,000 | -0.07(-3.05%) |
| Dec 24, 2018 | 2.084 | 2.210 | 2.027 | 2.176 | 79,200 | +0.15(+7.21%) |
| Dec 21, 2018 | 1.800 | 2.123 | 1.728 | 2.030 | 365,200 | +0.26(+14.81%) |
| Dec 20, 2018 | 1.850 | 1.851 | 1.743 | 1.768 | 161,768 | +0.03(+1.49%) |
| Dec 19, 2018 | 1.681 | 1.833 | 1.677 | 1.742 | 195,950 | +0.09(+5.51%) |
| Dec 18, 2018 | 1.718 | 1.836 | 1.650 | 1.651 | 231,918 | +0.05(+3.20%) |
| Dec 17, 2018 | 1.460 | 1.630 | 1.430 | 1.600 | 112,811 | +0.17(+11.89%) |
| Dec 14, 2018 | 1.498 | 1.500 | 1.387 | 1.430 | 173,600 | -0.06(-4.03%) |
| Dec 13, 2018 | 1.574 | 1.694 | 1.430 | 1.490 | 185,756 | -0.09(-5.77%) |
| Dec 12, 2018 | 1.613 | 1.715 | 1.500 | 1.581 | 199,246 | -0.01(-0.33%) |
| Dec 11, 2018 | 1.812 | 1.819 | 1.520 | 1.587 | 239,649 | -0.05(-3.26%) |
| Dec 10, 2018 | 1.839 | 1.921 | 1.518 | 1.640 | 399,735 | -0.24(-12.77%) |
| Dec 07, 2018 | 1.884 | 2.078 | 1.780 | 1.880 | 812,600 | +0.13(+7.63%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Paramount Global owner calls off merger talks with Skydance Media
- Dog fight! Joey Chestnut 'gutted' to be out of July 4 hot dog eating contest over brand dispute
- Silicon Valley-backed voter plan for new California city qualifies for November ballot
- Gunman wounds 3 in Atlanta food court before being shot by officer, police say
- California lawmakers fast-track bill that would require online sellers to verify their identity
- Amazon adds $1.4 billion to affordable housing fund for regions where it has corporate offices
- American investor Martin Shkreli accused of copying and sharing one-of-a-kind Wu-Tang Clan album
- Trump's company: New Jersey golf club liquor license probe doesn't apply to ex-president
- Stock market today: Wall Street drifts to a mixed close but still notches some records
- Older worker accuses defense contractor of discriminating by seeking recent college grads
Most Read
- Coast Guard: Lake Superior freighter has 13-foot crack, but likely not from collision • Business
- Minnesota AG pushing for U.S. Supreme Court review on pharmacy benefit manager rules • Business
- After 77 years, Litin's Party Value in Minneapolis closing this summer • Business
- With 'outdated' electric grid, major new rule with Midwest ties could boost renewables • Business
- Chef Ann Kim 'wholeheartedly believes' her Uptown workers don't need to unionize • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.