Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 30, 2015 | 5.296 | 5.305 | 5.040 | 5.220 | 647,003 | -0.05(-0.90%) |
| Oct 29, 2015 | 5.428 | 5.533 | 5.267 | 5.267 | 425,365 | -0.23(-4.14%) |
| Oct 28, 2015 | 5.296 | 5.504 | 5.239 | 5.495 | 424,925 | +0.20(+3.76%) |
| Oct 27, 2015 | 5.324 | 5.447 | 5.182 | 5.296 | 546,242 | -0.09(-1.76%) |
| Oct 26, 2015 | 5.485 | 5.495 | 5.305 | 5.391 | 238,485 | -0.09(-1.73%) |
| Oct 23, 2015 | 5.504 | 5.537 | 5.419 | 5.485 | 370,919 | +0.01(+0.17%) |
| Oct 22, 2015 | 5.220 | 5.504 | 5.173 | 5.476 | 271,704 | +0.29(+5.67%) |
| Oct 21, 2015 | 5.485 | 5.485 | 5.154 | 5.182 | 341,906 | -0.31(-5.69%) |
| Oct 20, 2015 | 5.542 | 5.542 | 5.438 | 5.495 | 324,885 | -0.02(-0.34%) |
| Oct 19, 2015 | 5.580 | 5.580 | 5.438 | 5.514 | 154,121 | -0.07(-1.19%) |
| Oct 16, 2015 | 5.608 | 5.637 | 5.523 | 5.580 | 584,620 | -0.04(-0.67%) |
| Oct 15, 2015 | 5.485 | 5.646 | 5.485 | 5.618 | 320,344 | +0.15(+2.77%) |
| Oct 14, 2015 | 5.353 | 5.523 | 5.296 | 5.466 | 313,018 | +0.12(+2.31%) |
| Oct 13, 2015 | 5.618 | 5.618 | 5.291 | 5.343 | 502,954 | -0.41(-7.08%) |
| Oct 12, 2015 | 5.741 | 5.893 | 5.646 | 5.750 | 351,192 | +0.00(+0.00%) |
| Oct 09, 2015 | 5.447 | 5.788 | 5.447 | 5.750 | 1,340,941 | +0.31(+5.75%) |
| Oct 08, 2015 | 5.078 | 5.447 | 5.049 | 5.438 | 794,387 | +0.27(+5.32%) |
| Oct 07, 2015 | 4.860 | 5.201 | 4.860 | 5.163 | 1,077,655 | +0.33(+6.86%) |
| Oct 06, 2015 | 4.661 | 4.888 | 4.661 | 4.832 | 516,232 | +0.13(+2.82%) |
| Oct 05, 2015 | 4.566 | 4.746 | 4.566 | 4.699 | 427,170 | +0.10(+2.27%) |
| Oct 02, 2015 | 4.405 | 4.614 | 4.339 | 4.595 | 415,424 | +0.14(+3.19%) |
| Oct 01, 2015 | 4.652 | 4.623 | 4.358 | 4.453 | 419,158 | -0.17(-3.69%) |
| Sep 30, 2015 | 4.595 | 4.670 | 4.481 | 4.623 | 522,615 | +0.15(+3.39%) |
| Sep 29, 2015 | 4.472 | 4.474 | 4.389 | 4.472 | 385,217 | +0.08(+1.72%) |
| Sep 28, 2015 | 4.509 | 4.509 | 4.329 | 4.396 | 512,813 | -0.17(-3.73%) |
| Sep 25, 2015 | 4.680 | 4.689 | 4.500 | 4.566 | 314,345 | -0.04(-0.82%) |
| Sep 24, 2015 | 4.472 | 4.633 | 4.301 | 4.604 | 1,109,993 | +0.09(+2.10%) |
| Sep 23, 2015 | 4.765 | 4.775 | 4.491 | 4.509 | 709,026 | -0.23(-4.80%) |
| Sep 22, 2015 | 4.851 | 4.851 | 4.689 | 4.737 | 1,030,830 | -0.19(-3.85%) |
| Sep 21, 2015 | 5.087 | 5.125 | 4.832 | 4.926 | 521,236 | -0.12(-2.44%) |
| Sep 18, 2015 | 5.106 | 5.192 | 5.002 | 5.049 | 386,414 | -0.09(-1.84%) |
| Sep 17, 2015 | 5.087 | 5.229 | 5.030 | 5.144 | 206,741 | +0.01(+0.18%) |
| Sep 16, 2015 | 5.068 | 5.173 | 5.068 | 5.135 | 576,944 | +0.09(+1.88%) |
| Sep 15, 2015 | 5.059 | 5.097 | 4.983 | 5.040 | 808,898 | +0.00(+0.00%) |
| Sep 14, 2015 | 4.851 | 5.144 | 4.784 | 5.040 | 626,050 | +0.17(+3.50%) |
| Sep 11, 2015 | 4.851 | 4.898 | 4.737 | 4.869 | 538,991 | -0.04(-0.77%) |
| Sep 10, 2015 | 4.689 | 4.936 | 4.566 | 4.907 | 597,478 | +0.02(+0.39%) |
| Sep 09, 2015 | 5.059 | 5.059 | 4.851 | 4.888 | 311,457 | -0.16(-3.19%) |
| Sep 08, 2015 | 5.182 | 5.239 | 5.012 | 5.049 | 338,071 | -0.04(-0.74%) |
| Sep 04, 2015 | 5.192 | 5.087 | 5.087 | 5.087 | 268,851 | -0.15(-2.89%) |
| Sep 03, 2015 | 5.135 | 5.272 | 5.078 | 5.239 | 345,931 | +0.13(+2.60%) |
| Sep 02, 2015 | 5.315 | 5.315 | 5.059 | 5.106 | 462,760 | -0.06(-1.10%) |
| Sep 01, 2015 | 5.106 | 5.259 | 5.106 | 5.163 | 539,127 | -0.07(-1.27%) |
| Aug 31, 2015 | 5.163 | 5.267 | 5.021 | 5.229 | 379,049 | +0.03(+0.55%) |
| Aug 28, 2015 | 5.286 | 5.362 | 5.144 | 5.201 | 360,536 | +0.04(+0.73%) |
| Aug 27, 2015 | 4.983 | 5.173 | 4.983 | 5.163 | 724,100 | +0.26(+5.21%) |
| Aug 26, 2015 | 4.822 | 4.907 | 4.746 | 4.907 | 1,652,019 | +0.19(+4.02%) |
| Aug 25, 2015 | 5.002 | 5.059 | 4.652 | 4.718 | 2,238,952 | -0.11(-2.35%) |
| Aug 24, 2015 | 4.670 | 4.869 | 4.509 | 4.832 | 1,518,778 | -0.07(-1.35%) |
| Aug 21, 2015 | 4.945 | 4.993 | 4.865 | 4.898 | 655,894 | -0.11(-2.27%) |
| Aug 20, 2015 | 4.945 | 5.040 | 4.888 | 5.012 | 585,535 | +0.05(+0.95%) |
| Aug 19, 2015 | 4.993 | 5.002 | 4.841 | 4.964 | 1,255,202 | -0.08(-1.50%) |
| Aug 18, 2015 | 4.803 | 5.059 | 4.775 | 5.040 | 936,499 | +0.07(+1.33%) |
| Aug 17, 2015 | 5.068 | 5.192 | 4.969 | 4.974 | 1,145,835 | -0.12(-2.42%) |
| Aug 14, 2015 | 5.068 | 5.158 | 4.974 | 5.097 | 1,474,461 | -0.29(-5.45%) |
| Aug 13, 2015 | 5.684 | 5.722 | 5.324 | 5.391 | 1,586,310 | -0.38(-6.57%) |
| Aug 12, 2015 | 5.684 | 5.769 | 5.575 | 5.769 | 516,420 | -0.01(-0.16%) |
| Aug 11, 2015 | 5.788 | 5.836 | 5.732 | 5.779 | 398,460 | -0.13(-2.24%) |
| Aug 10, 2015 | 5.750 | 5.931 | 5.750 | 5.912 | 604,063 | +0.19(+3.31%) |
| Aug 07, 2015 | 5.788 | 5.897 | 5.713 | 5.722 | 278,874 | -0.09(-1.47%) |
| Aug 06, 2015 | 5.845 | 5.978 | 5.779 | 5.807 | 446,927 | -0.09(-1.61%) |
| Aug 05, 2015 | 5.912 | 6.006 | 5.845 | 5.902 | 303,395 | +0.03(+0.48%) |
| Aug 04, 2015 | 5.817 | 5.912 | 5.769 | 5.874 | 470,004 | +0.10(+1.81%) |
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
- In one North Carolina county, it's 'growth, growth, growth.' But will Biden reap the benefit?
- Ahead of another donor conference for Syria, humanitarian workers fear more aid cuts
- Zimbabwe authorities mix charm with force in an attempt to shore up the world's newest currency
- South Africa's 4 big political parties begin final weekend of campaigning ahead of election
- G7 officials make progress but no final deal on money for Ukraine from frozen Russian assets
- Walmart ends credit card partnership with Capital One, but shoppers can still use their cards
- What you can do to try to stay safe when a tornado hits, and also well beforehand
- Friday's preholiday travel breaks the record for the most airline travelers screened at US airports
- Luciano Benetton says he's stepping down as chairman of family-run brand as losses top $100 million
- What's open and closed on Memorial Day
Most Read
- Ramstad: Cutting out I-94 seems fantastical, especially in slow-to-grow St. Paul • Business
- Ex-Honeywell engineer's invention could power EVs. Could it be weaponized, too? • Business
- As Timberwolves battle for NBA crown, off-court dispute simmers over team's ownership • Business
- Embroiled in lawsuits from wildfires, Xcel faces tradeoffs of safety vs. cost • Business
- Gen Z is doing better financially than baby boomers at their age and saving for retirement • 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.