Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2018 | 3.580 | 3.810 | 3.480 | 3.680 | 2,997,222 | -0.22(-5.64%) |
| Oct 30, 2018 | 3.550 | 3.950 | 3.530 | 3.900 | 2,264,556 | +0.38(+10.80%) |
| Oct 29, 2018 | 3.440 | 3.790 | 3.410 | 3.520 | 2,532,415 | +0.16(+4.76%) |
| Oct 26, 2018 | 3.440 | 3.460 | 3.150 | 3.360 | 2,058,100 | -0.10(-2.89%) |
| Oct 25, 2018 | 3.690 | 3.690 | 3.330 | 3.460 | 3,095,119 | -0.21(-5.72%) |
| Oct 24, 2018 | 4.120 | 4.210 | 3.660 | 3.670 | 3,231,607 | -0.51(-12.20%) |
| Oct 23, 2018 | 4.130 | 4.460 | 4.090 | 4.180 | 2,746,004 | -0.02(-0.48%) |
| Oct 22, 2018 | 4.260 | 4.320 | 4.085 | 4.200 | 948,863 | -0.02(-0.47%) |
| Oct 19, 2018 | 4.280 | 4.430 | 4.175 | 4.220 | 1,110,600 | -0.08(-1.86%) |
| Oct 18, 2018 | 4.400 | 4.543 | 4.270 | 4.300 | 1,243,651 | -0.13(-2.93%) |
| Oct 17, 2018 | 4.330 | 4.650 | 4.280 | 4.430 | 2,839,102 | +0.06(+1.37%) |
| Oct 16, 2018 | 4.100 | 4.470 | 4.060 | 4.370 | 3,273,621 | +0.27(+6.59%) |
| Oct 15, 2018 | 3.980 | 4.200 | 3.880 | 4.100 | 1,344,786 | +0.14(+3.54%) |
| Oct 12, 2018 | 4.140 | 4.140 | 3.920 | 3.960 | 1,202,100 | -0.15(-3.65%) |
| Oct 11, 2018 | 4.080 | 4.180 | 4.000 | 4.110 | 2,617,463 | +0.04(+0.98%) |
| Oct 10, 2018 | 4.110 | 4.210 | 3.990 | 4.070 | 2,564,810 | -0.03(-0.73%) |
| Oct 09, 2018 | 3.940 | 4.265 | 3.920 | 4.100 | 1,593,393 | +0.14(+3.54%) |
| Oct 08, 2018 | 4.000 | 4.060 | 3.920 | 3.960 | 1,396,695 | -0.01(-0.25%) |
| Oct 05, 2018 | 3.940 | 4.090 | 3.900 | 3.970 | 1,550,300 | +0.03(+0.76%) |
| Oct 04, 2018 | 4.000 | 4.050 | 3.880 | 3.940 | 1,620,968 | -0.05(-1.25%) |
| Oct 03, 2018 | 4.200 | 4.230 | 3.960 | 3.990 | 1,580,935 | -0.20(-4.77%) |
| Oct 02, 2018 | 4.250 | 4.320 | 4.140 | 4.190 | 1,429,109 | -0.06(-1.41%) |
| Oct 01, 2018 | 4.170 | 4.270 | 4.100 | 4.250 | 1,434,854 | +0.11(+2.66%) |
| Sep 28, 2018 | 4.210 | 4.210 | 4.040 | 4.140 | 1,535,900 | -0.07(-1.66%) |
| Sep 27, 2018 | 4.370 | 4.400 | 4.145 | 4.210 | 1,921,279 | -0.14(-3.22%) |
| Sep 26, 2018 | 4.300 | 4.430 | 4.210 | 4.350 | 1,510,680 | +0.05(+1.16%) |
| Sep 25, 2018 | 4.300 | 4.490 | 4.240 | 4.300 | 2,116,265 | +0.00(+0.00%) |
| Sep 24, 2018 | 3.940 | 4.300 | 3.910 | 4.300 | 3,719,370 | +0.34(+8.59%) |
| Sep 21, 2018 | 3.800 | 3.975 | 3.785 | 3.960 | 3,422,800 | +0.17(+4.49%) |
| Sep 20, 2018 | 3.840 | 3.880 | 3.720 | 3.790 | 1,264,710 | -0.05(-1.30%) |
| Sep 19, 2018 | 3.910 | 3.990 | 3.810 | 3.840 | 1,587,910 | -0.07(-1.79%) |
| Sep 18, 2018 | 3.850 | 4.040 | 3.770 | 3.910 | 2,654,586 | +0.06(+1.56%) |
| Sep 17, 2018 | 3.750 | 4.060 | 3.670 | 3.850 | 4,340,869 | +0.10(+2.67%) |
| Sep 14, 2018 | 3.580 | 3.780 | 3.400 | 3.750 | 5,526,900 | +0.10(+2.74%) |
| Sep 13, 2018 | 3.350 | 3.800 | 3.230 | 3.650 | 15,169,311 | +0.76(+26.30%) |
| Sep 12, 2018 | 2.940 | 2.990 | 2.860 | 2.890 | 967,507 | -0.01(-0.34%) |
| Sep 11, 2018 | 2.810 | 2.970 | 2.800 | 2.900 | 1,572,266 | +0.09(+3.20%) |
| Sep 10, 2018 | 2.880 | 2.910 | 2.780 | 2.810 | 1,068,318 | -0.03(-1.06%) |
| Sep 07, 2018 | 2.720 | 2.900 | 2.710 | 2.840 | 2,176,900 | -0.07(-2.41%) |
| Sep 06, 2018 | 3.020 | 3.020 | 2.840 | 2.910 | 2,236,827 | -0.10(-3.32%) |
| Sep 05, 2018 | 3.060 | 3.100 | 2.910 | 3.010 | 1,669,905 | -0.07(-2.27%) |
| Sep 04, 2018 | 3.080 | 3.130 | 3.020 | 3.080 | 989,663 | -0.02(-0.65%) |
| Aug 31, 2018 | 3.100 | 3.100 | 3.100 | 0 | +0.05(+1.64%) | |
| Aug 30, 2018 | 3.060 | 3.130 | 3.030 | 3.050 | 960,319 | +0.00(+0.00%) |
| Aug 29, 2018 | 3.130 | 3.140 | 3.040 | 3.050 | 995,953 | -0.08(-2.56%) |
| Aug 28, 2018 | 3.100 | 3.220 | 3.040 | 3.130 | 1,400,251 | +0.05(+1.62%) |
| Aug 27, 2018 | 3.260 | 3.280 | 3.060 | 3.080 | 1,697,007 | -0.11(-3.45%) |
| Aug 24, 2018 | 3.250 | 3.270 | 3.150 | 3.190 | 759,900 | -0.08(-2.45%) |
| Aug 23, 2018 | 3.160 | 3.325 | 3.134 | 3.270 | 1,799,128 | +0.09(+2.83%) |
| Aug 22, 2018 | 3.190 | 3.210 | 3.130 | 3.180 | 550,052 | +0.05(+1.59%) |
| Aug 21, 2018 | 3.130 | 3.215 | 3.119 | 3.130 | 992,622 | +0.00(+0.00%) |
| Aug 20, 2018 | 3.080 | 3.140 | 3.030 | 3.130 | 1,312,387 | +0.09(+2.96%) |
| Aug 17, 2018 | 3.000 | 3.090 | 2.950 | 3.040 | 1,045,500 | +0.02(+0.66%) |
| Aug 16, 2018 | 2.990 | 3.060 | 2.920 | 3.020 | 1,222,422 | +0.06(+2.03%) |
| Aug 15, 2018 | 2.960 | 2.980 | 2.780 | 2.960 | 2,047,231 | -0.01(-0.34%) |
| Aug 14, 2018 | 2.990 | 3.020 | 2.880 | 2.970 | 1,965,875 | -0.01(-0.34%) |
| Aug 13, 2018 | 3.070 | 3.070 | 2.940 | 2.980 | 2,175,763 | -0.07(-2.30%) |
| Aug 10, 2018 | 3.080 | 3.120 | 3.020 | 3.050 | 1,189,700 | -0.04(-1.29%) |
| Aug 09, 2018 | 3.110 | 3.220 | 3.090 | 3.090 | 1,369,108 | -0.02(-0.64%) |
| Aug 08, 2018 | 3.050 | 3.180 | 3.010 | 3.110 | 2,141,713 | +0.10(+3.32%) |
| Aug 07, 2018 | 3.070 | 3.080 | 2.970 | 3.010 | 1,134,928 | -0.02(-0.66%) |
| Aug 06, 2018 | 3.060 | 3.060 | 3.010 | 3.030 | 1,138,434 | -0.02(-0.66%) |
| Aug 03, 2018 | 3.090 | 3.130 | 3.015 | 3.050 | 1,285,900 | -0.02(-0.65%) |
| Aug 02, 2018 | 3.100 | 3.100 | 3.005 | 3.070 | 1,304,273 | -0.03(-0.97%) |
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
- US opens up banking to private Cuban businesses as it aims to boost private sector
- OpenAI CEO Sam Altman pledges to donate most of his wealth to improve the 'scaffolding of society'
- Stock market today: Wall Street drifts in quiet trading after returning from a 3-day weekend
- Bette Nash, who was named the world's longest-serving flight attendant, dies at 88
- Ancient Ohio tribal site where golfers play is changing hands â but the price is up to a jury
- US consumer confidence rises in May after three months of declines
- Melinda French Gates to donate $1 billion over next 2 years in support of women's power
- Insmed, Agios rise; DraftKings, Atlantica fall, Tuesday, 5/28/2024
- Virginia-based tech firm settles allegations over whites-only job listing
- Who is getting part of Melinda French Gates' $1 billion in donations to support women and girls?
Most Read
- Inflation rates could stay high 'indefinitely,' says Minneapolis Fed president Kashkari • Business
- Virginia-based tech firm settles allegations over whites-only job listing • Business
- UnitedHealth Group acquires large mental health group in Twin Cities • Business
- Ramstad: Cutting out I-94 seems fantastical, especially in slow-to-grow St. Paul • Business
- Are you going to the game? Make sure you bring your wallet • 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.