Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 29, 2019 | 2471 | 2476 | 2437 | 2448 | 0 | -27.44(-1.11%) |
| Nov 27, 2019 | 2467 | 2484 | 2456 | 2476 | 0 | +13.63(+0.55%) |
| Nov 26, 2019 | 2469 | 2486 | 2444 | 2462 | 0 | -6.19(-0.25%) |
| Nov 25, 2019 | 2447 | 2486 | 2434 | 2468 | 0 | +26.64(+1.09%) |
| Nov 22, 2019 | 2444 | 2450 | 2428 | 2442 | 0 | +11.68(+0.48%) |
| Nov 21, 2019 | 2475 | 2481 | 2418 | 2430 | 0 | -36.54(-1.48%) |
| Nov 20, 2019 | 2452 | 2486 | 2437 | 2466 | 0 | +1.14(+0.05%) |
| Nov 19, 2019 | 2472 | 2487 | 2452 | 2465 | 0 | +3.24(+0.13%) |
| Nov 18, 2019 | 2471 | 2478 | 2428 | 2462 | 0 | -22.66(-0.91%) |
| Nov 15, 2019 | 2489 | 2506 | 2475 | 2485 | 0 | +12.28(+0.50%) |
| Nov 14, 2019 | 2457 | 2487 | 2449 | 2472 | 0 | +7.94(+0.32%) |
| Nov 13, 2019 | 2467 | 2478 | 2449 | 2464 | 0 | -21.04(-0.85%) |
| Nov 12, 2019 | 2485 | 2504 | 2463 | 2485 | 0 | -1.94(-0.08%) |
| Nov 11, 2019 | 2471 | 2497 | 2458 | 2487 | 0 | -5.04(-0.20%) |
| Nov 08, 2019 | 2509 | 2515 | 2479 | 2492 | 0 | -27.16(-1.08%) |
| Nov 07, 2019 | 2545 | 2562 | 2507 | 2520 | 0 | -6.61(-0.26%) |
| Nov 06, 2019 | 2549 | 2553 | 2517 | 2526 | 0 | -26.79(-1.05%) |
| Nov 05, 2019 | 2558 | 2576 | 2534 | 2553 | 0 | +10.00(+0.39%) |
| Nov 04, 2019 | 2532 | 2553 | 2510 | 2543 | 0 | +30.54(+1.22%) |
| Nov 01, 2019 | 2452 | 2517 | 2442 | 2512 | 0 | +66.56(+2.72%) |
| Oct 31, 2019 | 2504 | 2523 | 2421 | 2446 | 0 | -50.85(-2.04%) |
| Oct 30, 2019 | 2478 | 2515 | 2449 | 2497 | 0 | +24.41(+0.99%) |
| Oct 29, 2019 | 2428 | 2522 | 2414 | 2472 | 0 | +4.49(+0.18%) |
| Oct 28, 2019 | 2456 | 2486 | 2446 | 2468 | 0 | +24.42(+1.00%) |
| Oct 25, 2019 | 2414 | 2459 | 2404 | 2443 | 0 | +35.56(+1.48%) |
| Oct 24, 2019 | 2404 | 2418 | 2377 | 2408 | 0 | +0.65(+0.03%) |
| Oct 23, 2019 | 2395 | 2420 | 2377 | 2407 | 0 | +13.49(+0.56%) |
| Oct 22, 2019 | 2390 | 2421 | 2356 | 2394 | 0 | -1.69(-0.07%) |
| Oct 21, 2019 | 2392 | 2422 | 2385 | 2395 | 0 | +21.34(+0.90%) |
| Oct 18, 2019 | 2328 | 2383 | 2317 | 2374 | 0 | +44.99(+1.93%) |
| Oct 17, 2019 | 2321 | 2341 | 2307 | 2329 | 0 | +22.22(+0.96%) |
| Oct 16, 2019 | 2292 | 2323 | 2289 | 2307 | 0 | -0.04(-0.00%) |
| Oct 15, 2019 | 2291 | 2315 | 2279 | 2307 | 0 | +21.94(+0.96%) |
| Oct 14, 2019 | 2278 | 2293 | 2264 | 2285 | 0 | -1.26(-0.06%) |
| Oct 11, 2019 | 2269 | 2326 | 2269 | 2286 | 0 | +53.40(+2.39%) |
| Oct 10, 2019 | 2211 | 2255 | 2198 | 2233 | 0 | +30.30(+1.38%) |
| Oct 09, 2019 | 2211 | 2219 | 2184 | 2203 | 0 | +12.28(+0.56%) |
| Oct 08, 2019 | 2189 | 2220 | 2167 | 2190 | 0 | -23.16(-1.05%) |
| Oct 07, 2019 | 2207 | 2232 | 2192 | 2213 | 0 | -1.32(-0.06%) |
| Oct 04, 2019 | 2189 | 2218 | 2181 | 2215 | 0 | +27.58(+1.26%) |
| Oct 03, 2019 | 2165 | 2188 | 2137 | 2187 | 0 | +8.72(+0.40%) |
| Oct 02, 2019 | 2192 | 2206 | 2157 | 2178 | 0 | -30.32(-1.37%) |
| Oct 01, 2019 | 2274 | 2289 | 2203 | 2209 | 0 | -51.53(-2.28%) |
| Sep 30, 2019 | 2247 | 2273 | 2230 | 2260 | 0 | +13.04(+0.58%) |
| Sep 27, 2019 | 2275 | 2288 | 2235 | 2247 | 0 | -9.55(-0.42%) |
| Sep 26, 2019 | 2263 | 2269 | 2238 | 2257 | 0 | -8.37(-0.37%) |
| Sep 25, 2019 | 2235 | 2276 | 2230 | 2265 | 0 | +25.53(+1.14%) |
| Sep 24, 2019 | 2257 | 2271 | 2228 | 2240 | 0 | -19.78(-0.88%) |
| Sep 23, 2019 | 2230 | 2272 | 2222 | 2259 | 0 | +18.79(+0.84%) |
| Sep 20, 2019 | 2267 | 2275 | 2226 | 2241 | 0 | -20.50(-0.91%) |
| Sep 19, 2019 | 2271 | 2288 | 2247 | 2261 | 0 | -7.52(-0.33%) |
| Sep 18, 2019 | 2259 | 2278 | 2236 | 2269 | 0 | -0.96(-0.04%) |
| Sep 17, 2019 | 2273 | 2286 | 2255 | 2270 | 0 | -25.11(-1.09%) |
| Sep 16, 2019 | 2264 | 2303 | 2258 | 2295 | 0 | +27.73(+1.22%) |
| Sep 13, 2019 | 2265 | 2300 | 2249 | 2267 | 0 | +16.27(+0.72%) |
| Sep 12, 2019 | 2270 | 2284 | 2226 | 2251 | 0 | -21.71(-0.96%) |
| Sep 11, 2019 | 2278 | 2291 | 2228 | 2272 | 0 | +1.66(+0.07%) |
| Sep 10, 2019 | 2206 | 2276 | 2191 | 2271 | 0 | +95.72(+4.40%) |
| Sep 09, 2019 | 2132 | 2181 | 2115 | 2175 | 0 | +57.05(+2.69%) |
| Sep 06, 2019 | 2135 | 2146 | 2115 | 2118 | 0 | -12.73(-0.60%) |
| Sep 05, 2019 | 2120 | 2157 | 2107 | 2131 | 0 | +35.42(+1.69%) |
| Sep 04, 2019 | 2095 | 2120 | 2074 | 2095 | 0 | +23.24(+1.12%) |
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
- Apple expected to enter AI race with ambitions to overtake the early leaders
- Martha's Vineyard is about to run out of pot. That's led to a lawsuit and a scramble by regulators
- Diesel prices jump 56% as Malaysia revamps decades-old fuel subsidies
- What to stream this week: 'House of the Dragon,' 'Origin,' Snoopy and Paul McCartney
- Japan's economy is shrinking, although slightly less than previously thought
- 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
Most Read
- Ramstad: Minnesota should be impolite, call a special session and pass a bonding bill • Business
- White Minnesota farmer claims win after bias suit that spurred changes dismissed • Business
- Urban office flight? Some firms leave suburbs for downtown Mpls. • Business
- Evictions and an alleged bounced check: New Wuollet owner in financial straits • 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.