Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2005 | 3407 | 3418 | 3395 | 3406 | 8,535,800 | -7.67(-0.22%) |
| Nov 29, 2005 | 3431 | 3440 | 3412 | 3414 | 8,140,400 | +0.00(+0.00%) |
| Nov 28, 2005 | 3431 | 3440 | 3412 | 3414 | 0 | -8.04(-0.23%) |
| Nov 26, 2005 | 3407 | 3429 | 3406 | 3422 | 7,139,600 | +22.43(+0.66%) |
| Nov 25, 2005 | 3401 | 3407 | 3389 | 3399 | 6,447,400 | -0.92(-0.03%) |
| Nov 24, 2005 | 3400 | 3401 | 3386 | 3400 | 7,056,600 | +5.84(+0.17%) |
| Nov 23, 2005 | 3390 | 3394 | 3382 | 3394 | 6,814,600 | +7.72(+0.23%) |
| Nov 22, 2005 | 3378 | 3388 | 3373 | 3387 | 5,989,000 | +0.00(+0.00%) |
| Nov 21, 2005 | 3378 | 3388 | 3373 | 3387 | 0 | +16.01(+0.47%) |
| Nov 19, 2005 | 3379 | 3389 | 3364 | 3371 | 7,541,400 | +7.05(+0.21%) |
| Nov 18, 2005 | 3371 | 3378 | 3357 | 3364 | 8,121,000 | -0.11(-0.00%) |
| Nov 17, 2005 | 3380 | 3382 | 3356 | 3364 | 7,266,000 | -23.89(-0.71%) |
| Nov 16, 2005 | 3388 | 3400 | 3379 | 3388 | 7,594,600 | -0.85(-0.03%) |
| Nov 15, 2005 | 3393 | 3405 | 3385 | 3388 | 7,299,800 | +0.00(+0.00%) |
| Nov 14, 2005 | 3393 | 3405 | 3385 | 3388 | 0 | -2.08(-0.06%) |
| Nov 12, 2005 | 3373 | 3392 | 3369 | 3391 | 4,221,400 | +28.28(+0.84%) |
| Nov 11, 2005 | 3345 | 3370 | 3344 | 3362 | 7,541,200 | +24.93(+0.75%) |
| Nov 10, 2005 | 3341 | 3344 | 3333 | 3337 | 5,067,600 | +0.75(+0.02%) |
| Nov 09, 2005 | 3334 | 3344 | 3331 | 3337 | 6,327,600 | +6.77(+0.20%) |
| Nov 08, 2005 | 3310 | 3331 | 3301 | 3330 | 7,276,200 | +0.00(+0.00%) |
| Nov 07, 2005 | 3310 | 3331 | 3301 | 3330 | 0 | +23.92(+0.72%) |
| Nov 05, 2005 | 3299 | 3309 | 3296 | 3306 | 5,773,000 | +0.13(+0.00%) |
| Nov 04, 2005 | 3284 | 3307 | 3280 | 3306 | 7,150,000 | +28.54(+0.87%) |
| Nov 03, 2005 | 3270 | 3279 | 3262 | 3277 | 6,030,200 | +6.79(+0.21%) |
| Nov 02, 2005 | 3266 | 3275 | 3256 | 3270 | 5,158,800 | +6.17(+0.19%) |
| Nov 01, 2005 | 3242 | 3266 | 3239 | 3264 | 5,312,600 | +0.00(+0.00%) |
| Oct 31, 2005 | 3242 | 3266 | 3239 | 3264 | 0 | +39.95(+1.24%) |
| Oct 28, 2005 | 3224 | 3229 | 3202 | 3224 | 6,924,000 | -9.09(-0.28%) |
| Oct 27, 2005 | 3252 | 3259 | 3227 | 3233 | 6,225,000 | -31.82(-0.97%) |
| Oct 26, 2005 | 3268 | 3277 | 3264 | 3265 | 4,821,800 | +0.05(+0.00%) |
| Oct 25, 2005 | 3277 | 3279 | 3262 | 3265 | 6,359,600 | -0.91(-0.03%) |
| Oct 24, 2005 | 3240 | 3268 | 3239 | 3266 | 4,658,600 | +26.94(+0.83%) |
| Oct 21, 2005 | 3239 | 3256 | 3233 | 3239 | 7,025,000 | -16.34(-0.50%) |
| Oct 20, 2005 | 3272 | 3273 | 3249 | 3255 | 6,380,000 | +16.73(+0.52%) |
| Oct 19, 2005 | 3282 | 3282 | 3239 | 3239 | 10,019,000 | -50.70(-1.54%) |
| Oct 18, 2005 | 3303 | 3311 | 3288 | 3289 | 7,198,600 | -2.51(-0.08%) |
| Oct 17, 2005 | 3314 | 3315 | 3292 | 3292 | 6,471,400 | -17.30(-0.52%) |
| Oct 14, 2005 | 3297 | 3311 | 3290 | 3309 | 8,186,400 | +8.80(+0.27%) |
| Oct 13, 2005 | 3328 | 3331 | 3293 | 3300 | 6,743,600 | -28.65(-0.86%) |
| Oct 12, 2005 | 3331 | 3338 | 3321 | 3329 | 8,483,600 | -9.07(-0.27%) |
| Oct 11, 2005 | 3336 | 3348 | 3336 | 3338 | 5,846,600 | +6.56(+0.20%) |
| Oct 10, 2005 | 3330 | 3343 | 3329 | 3332 | 5,342,000 | +2.00(+0.06%) |
| Oct 07, 2005 | 3331 | 3332 | 3319 | 3330 | 7,317,200 | -10.15(-0.30%) |
| Oct 06, 2005 | 3344 | 3345 | 3331 | 3340 | 9,682,400 | -23.52(-0.70%) |
| Oct 05, 2005 | 3363 | 3366 | 3351 | 3363 | 8,147,800 | -10.54(-0.31%) |
| Oct 04, 2005 | 3353 | 3376 | 3344 | 3374 | 6,997,000 | +20.44(+0.61%) |
| Oct 03, 2005 | 3333 | 3353 | 3333 | 3353 | 6,965,800 | +24.59(+0.74%) |
| Sep 30, 2005 | 3338 | 3338 | 3325 | 3329 | 6,772,400 | +4.23(+0.13%) |
| Sep 29, 2005 | 3340 | 3340 | 3320 | 3325 | 7,346,400 | -19.08(-0.57%) |
| Sep 28, 2005 | 3326 | 3346 | 3325 | 3344 | 9,791,800 | +22.91(+0.69%) |
| Sep 27, 2005 | 3320 | 3335 | 3312 | 3321 | 7,454,800 | -7.43(-0.22%) |
| Sep 26, 2005 | 3304 | 3328 | 3302 | 3328 | 7,806,600 | +30.03(+0.91%) |
| Sep 23, 2005 | 3289 | 3302 | 3286 | 3298 | 7,542,600 | +11.07(+0.34%) |
| Sep 22, 2005 | 3284 | 3291 | 3272 | 3287 | 10,557,000 | +2.45(+0.07%) |
| Sep 21, 2005 | 3288 | 3303 | 3285 | 3285 | 11,514,600 | -4.13(-0.13%) |
| Sep 20, 2005 | 3293 | 3295 | 3280 | 3289 | 8,012,400 | +5.84(+0.18%) |
| Sep 19, 2005 | 3271 | 3292 | 3265 | 3283 | 6,539,400 | +7.17(+0.22%) |
| Sep 16, 2005 | 3260 | 3279 | 3260 | 3276 | 9,160,800 | +10.26(+0.31%) |
| Sep 15, 2005 | 3263 | 3272 | 3261 | 3265 | 6,275,000 | -0.86(-0.03%) |
| Sep 14, 2005 | 3251 | 3271 | 3248 | 3266 | 7,127,200 | +16.41(+0.50%) |
| Sep 13, 2005 | 3258 | 3262 | 3244 | 3250 | 7,155,400 | -12.00(-0.37%) |
| Sep 12, 2005 | 3258 | 3262 | 3255 | 3262 | 5,527,000 | +12.56(+0.39%) |
| Sep 09, 2005 | 3246 | 3251 | 3241 | 3249 | 7,058,600 | +7.32(+0.23%) |
| Sep 08, 2005 | 3256 | 3256 | 3239 | 3242 | 8,462,400 | -15.72(-0.48%) |
| Sep 07, 2005 | 3257 | 3266 | 3254 | 3258 | 6,778,600 | +6.58(+0.20%) |
| Sep 06, 2005 | 3239 | 3254 | 3239 | 3251 | 7,046,000 | +14.57(+0.45%) |
| Sep 05, 2005 | 3225 | 3240 | 3225 | 3237 | 4,558,200 | +14.81(+0.46%) |
| Sep 02, 2005 | 3228 | 3236 | 3213 | 3222 | 9,103,800 | -6.69(-0.21%) |
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
- Chinese premier agrees with Australia to 'properly manage' differences
- A year after the Titan's tragic dive, deep-sea explorers vow to pursue ocean's mysteries
- A new airport could spark the economy in a rural part of Florida. Will the workforce be ready?
- The high cost of living is still biting the UK. Many don't think the election will change anything
- 2 political outliers claim seats in European Parliament by leveraging social media's viral power
- AI experimentation is high risk, high reward for low-profile political campaigns
- What to stream this week: 'Kung Fu Panda 4' chops, PBS hits the disco and Kevin Hart chats
- Singapore says dredger that hit tanker reported sudden loss of control, oil spill cleanup ongoing
- Singapore rushes to clean up oil slick after boat hits stationary fuel supply ship
- Milan Fashion Week: Prada projects youthful optimism, not escapism, in a turbulent world
Most Read
- A Minnesota lottery winner invested on trust. Trouble followed. • Business
- Minnesota cattle company sued over scheme to 'disguise' operations to hide from creditors • Business
- Medtronic layoffs continue as it realigns workforce to 'strategic priorities' • Business
- Broken promises shatter workers' American dreams • Business
- Minneapolis plant-based food company Wicked Kitchen acquired as industry consolidates and slows • 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.