Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 30, 2009 | 1011 | 1037 | 970.34 | 993.16 | 0 | -18.96(-1.87%) |
| Jan 29, 2009 | 1051 | 1056 | 998.44 | 1012 | 0 | -55.35(-5.19%) |
| Jan 28, 2009 | 1041 | 1091 | 1030 | 1067 | 0 | +48.89(+4.80%) |
| Jan 27, 2009 | 981.71 | 1042 | 967.86 | 1019 | 0 | +44.38(+4.56%) |
| Jan 26, 2009 | 957.91 | 1008 | 936.81 | 974.20 | 0 | +19.51(+2.04%) |
| Jan 23, 2009 | 909.45 | 983.36 | 889.38 | 954.70 | 0 | +25.79(+2.78%) |
| Jan 22, 2009 | 920.63 | 957.29 | 890.80 | 928.91 | 0 | -14.02(-1.49%) |
| Jan 21, 2009 | 927.31 | 953.70 | 889.05 | 942.93 | 0 | +30.36(+3.33%) |
| Jan 20, 2009 | 992.39 | 994.33 | 903.98 | 912.58 | 0 | -86.43(-8.65%) |
| Jan 19, 2009 | 992.74 | 1018 | 935.83 | 999.01 | 0 | +0.00(+0.00%) |
| Jan 16, 2009 | 992.74 | 1018 | 935.83 | 999.01 | 0 | +36.12(+3.75%) |
| Jan 15, 2009 | 903.61 | 984.52 | 866.26 | 962.89 | 0 | +55.98(+6.17%) |
| Jan 14, 2009 | 922.22 | 940.08 | 882.35 | 906.92 | 0 | -42.89(-4.52%) |
| Jan 13, 2009 | 924.77 | 966.42 | 903.06 | 949.81 | 0 | +18.43(+1.98%) |
| Jan 12, 2009 | 992.92 | 1002 | 913.70 | 931.37 | 0 | -58.92(-5.95%) |
| Jan 09, 2009 | 1007 | 1030 | 952.58 | 990.30 | 0 | -12.34(-1.23%) |
| Jan 08, 2009 | 965.10 | 1010 | 919.74 | 1003 | 0 | +18.12(+1.84%) |
| Jan 07, 2009 | 1023 | 1034 | 972.45 | 984.52 | 0 | -58.06(-5.57%) |
| Jan 06, 2009 | 1044 | 1072 | 1016 | 1043 | 0 | +13.38(+1.30%) |
| Jan 05, 2009 | 1017 | 1065 | 983.50 | 1029 | 0 | +12.28(+1.21%) |
| Jan 02, 2009 | 975.68 | 1032 | 943.57 | 1017 | 0 | +51.76(+5.36%) |
| Jan 01, 2009 | 943.54 | 978.46 | 934.49 | 965.16 | 0 | +0.00(+0.00%) |
| Dec 31, 2008 | 943.54 | 978.46 | 934.49 | 965.16 | 0 | +25.81(+2.75%) |
| Dec 30, 2008 | 907.37 | 949.67 | 886.53 | 939.36 | 0 | +41.96(+4.68%) |
| Dec 29, 2008 | 905.20 | 917.57 | 879.86 | 897.39 | 0 | -7.72(-0.85%) |
| Dec 26, 2008 | 893.16 | 909.04 | 880.05 | 905.11 | 0 | +18.46(+2.08%) |
| Dec 25, 2008 | 875.80 | 894.74 | 869.74 | 886.65 | 0 | +0.00(+0.00%) |
| Dec 24, 2008 | 875.80 | 894.74 | 869.74 | 886.65 | 0 | -2.16(-0.24%) |
| Dec 23, 2008 | 894.01 | 919.58 | 874.12 | 888.81 | 0 | +2.09(+0.24%) |
| Dec 22, 2008 | 932.15 | 941.34 | 851.49 | 886.72 | 0 | -53.37(-5.68%) |
| Dec 19, 2008 | 958.80 | 976.57 | 905.08 | 940.08 | 0 | -0.47(-0.05%) |
| Dec 18, 2008 | 985.17 | 1001 | 911.11 | 940.55 | 0 | -28.79(-2.97%) |
| Dec 17, 2008 | 942.45 | 998.77 | 925.83 | 969.34 | 0 | +14.57(+1.53%) |
| Dec 16, 2008 | 908.51 | 960.09 | 884.02 | 954.78 | 0 | +64.96(+7.30%) |
| Dec 15, 2008 | 924.12 | 934.69 | 864.74 | 889.82 | 0 | -19.45(-2.14%) |
| Dec 12, 2008 | 830.89 | 918.35 | 810.75 | 909.27 | 0 | +37.27(+4.27%) |
| Dec 11, 2008 | 959.35 | 977.02 | 858.00 | 872.00 | 0 | -102.45(-10.51%) |
| Dec 10, 2008 | 964.75 | 1009 | 927.77 | 974.45 | 0 | +31.55(+3.35%) |
| Dec 09, 2008 | 932.70 | 1006 | 885.69 | 942.90 | 0 | -11.49(-1.20%) |
| Dec 08, 2008 | 873.18 | 978.74 | 856.50 | 954.40 | 0 | +124.71(+15.03%) |
| Dec 05, 2008 | 768.00 | 834.60 | 733.47 | 829.69 | 0 | +47.38(+6.06%) |
| Dec 04, 2008 | 770.33 | 830.86 | 753.41 | 782.31 | 0 | -4.87(-0.62%) |
| Dec 03, 2008 | 756.13 | 809.15 | 713.53 | 787.19 | 0 | +33.33(+4.42%) |
| Dec 02, 2008 | 699.49 | 769.53 | 685.61 | 753.86 | 0 | +70.30(+10.28%) |
| Dec 01, 2008 | 769.97 | 775.48 | 676.25 | 683.56 | 0 | -115.07(-14.41%) |
| Nov 28, 2008 | 769.57 | 811.96 | 756.48 | 798.63 | 0 | +15.81(+2.02%) |
| Nov 27, 2008 | 670.34 | 798.02 | 662.60 | 782.82 | 0 | +0.00(+0.00%) |
| Nov 26, 2008 | 670.34 | 798.02 | 662.60 | 782.82 | 0 | +99.70(+14.59%) |
| Nov 25, 2008 | 686.08 | 715.34 | 648.94 | 683.12 | 0 | +25.50(+3.88%) |
| Nov 24, 2008 | 612.62 | 675.15 | 578.07 | 657.62 | 0 | +86.45(+15.14%) |
| Nov 21, 2008 | 553.39 | 577.84 | 513.60 | 571.17 | 0 | +41.77(+7.89%) |
| Nov 20, 2008 | 600.93 | 619.86 | 521.74 | 529.40 | 0 | -84.83(-13.81%) |
| Nov 19, 2008 | 683.16 | 701.23 | 611.85 | 614.23 | 0 | -75.61(-10.96%) |
| Nov 18, 2008 | 685.32 | 708.63 | 655.06 | 689.84 | 0 | +7.39(+1.08%) |
| Nov 17, 2008 | 678.11 | 714.02 | 658.47 | 682.45 | 0 | -5.55(-0.81%) |
| Nov 14, 2008 | 717.19 | 748.37 | 676.56 | 688.00 | 0 | -47.65(-6.48%) |
| Nov 13, 2008 | 656.58 | 738.59 | 620.13 | 735.65 | 0 | +77.24(+11.73%) |
| Nov 12, 2008 | 713.15 | 717.75 | 650.82 | 658.40 | 0 | -68.22(-9.39%) |
| Nov 11, 2008 | 768.27 | 774.74 | 709.15 | 726.62 | 0 | -52.86(-6.78%) |
| Nov 10, 2008 | 825.43 | 845.28 | 769.33 | 779.49 | 0 | -12.27(-1.55%) |
| Nov 07, 2008 | 783.76 | 818.21 | 761.34 | 791.76 | 0 | +22.09(+2.87%) |
| Nov 06, 2008 | 825.38 | 858.74 | 756.94 | 769.66 | 0 | -58.65(-7.08%) |
| Nov 05, 2008 | 927.76 | 935.50 | 800.35 | 828.31 | 0 | -139.26(-14.39%) |
| Nov 04, 2008 | 995.20 | 1011 | 944.43 | 967.58 | 0 | +3.38(+0.35%) |
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
- Missile attacks by Yemen's Houthi rebels strike 2 ships in the Gulf of Aden, US military says
- Central African Republic government suspends Chinese mining company for alleged ties to armed groups
- 'Bad Boys: Ride or Die' boosts Will Smith's comeback and the box office with $56 million opening
- As the need for copper rises, cable manufacturers recycle more
- Large chunk of Wyoming's Teton Pass road collapses; unclear how quickly it can be rebuilt
- Colombia will suspend coal exports to Israel over war in Gaza
- PGA Tour reports 'progress' without details in meeting with Saudi wealth fund leaders
- Disneyland employee dies after falling from moving golf cart in theme park backstage
- A freighter ship in Lake Superior collided with something underwater, Coast Guard says
- Credit card delinquencies are rising. Here's what to do if you're at risk
Most Read
- White Minnesota farmer claims win after bias suit that spurred changes dismissed • Business
- Urban office flight? Some firms leave suburbs for downtown Mpls. • Business
- Ramstad: Minnesota should be impolite, call a special session and pass a bonding bill • Business
- Do not end up down the road to grammar purgatory • Business
- Ultra-processed food is tasty and easy. Is it bad for you? • 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.