Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 29, 2017 | 4.170 | 4.170 | 4.170 | 0 | +0.13(+3.22%) | |
| Dec 28, 2017 | 4.030 | 4.090 | 3.980 | 4.040 | 13,035,031 | -0.01(-0.25%) |
| Dec 27, 2017 | 4.030 | 4.090 | 4.000 | 4.050 | 12,769,432 | +0.02(+0.50%) |
| Dec 26, 2017 | 3.910 | 4.040 | 3.893 | 4.030 | 13,864,550 | +0.12(+3.07%) |
| Dec 22, 2017 | 3.840 | 3.950 | 3.790 | 3.910 | 14,041,494 | +0.03(+0.77%) |
| Dec 21, 2017 | 3.720 | 3.900 | 3.685 | 3.880 | 20,737,486 | +0.13(+3.47%) |
| Dec 20, 2017 | 3.680 | 3.775 | 3.640 | 3.750 | 17,636,760 | +0.12(+3.31%) |
| Dec 19, 2017 | 3.610 | 3.750 | 3.580 | 3.630 | 19,196,432 | +0.03(+0.83%) |
| Dec 18, 2017 | 3.360 | 3.610 | 3.350 | 3.600 | 21,837,568 | +0.24(+7.14%) |
| Dec 15, 2017 | 3.370 | 3.410 | 3.300 | 3.360 | 38,338,536 | +0.01(+0.30%) |
| Dec 14, 2017 | 3.320 | 3.400 | 3.310 | 3.350 | 12,358,259 | -0.02(-0.59%) |
| Dec 13, 2017 | 3.430 | 3.440 | 3.300 | 3.370 | 14,948,433 | -0.05(-1.46%) |
| Dec 12, 2017 | 3.400 | 3.500 | 3.330 | 3.420 | 12,761,462 | +0.06(+1.79%) |
| Dec 11, 2017 | 3.370 | 3.400 | 3.330 | 3.360 | 16,545,122 | -0.01(-0.30%) |
| Dec 08, 2017 | 3.395 | 3.450 | 3.320 | 3.370 | 19,200,772 | +0.00(+0.00%) |
| Dec 07, 2017 | 3.330 | 3.490 | 3.310 | 3.370 | 14,152,841 | +0.03(+0.90%) |
| Dec 06, 2017 | 3.420 | 3.270 | 3.340 | 18,879,600 | -0.10(-2.91%) | |
| Dec 05, 2017 | 3.490 | 3.595 | 3.400 | 3.440 | 14,696,559 | -0.08(-2.27%) |
| Dec 04, 2017 | 3.460 | 3.660 | 3.440 | 3.520 | 19,450,792 | +0.03(+0.86%) |
| Dec 01, 2017 | 3.350 | 3.530 | 3.330 | 3.490 | 28,447,704 | +0.19(+5.76%) |
| Nov 30, 2017 | 3.270 | 3.450 | 3.265 | 3.300 | 74,921,472 | +0.08(+2.48%) |
| Nov 29, 2017 | 3.180 | 3.345 | 3.175 | 3.220 | 26,302,672 | +0.06(+1.90%) |
| Nov 28, 2017 | 3.240 | 3.240 | 3.080 | 3.160 | 23,106,352 | -0.08(-2.47%) |
| Nov 27, 2017 | 3.440 | 3.470 | 3.240 | 3.240 | 25,432,164 | -0.24(-6.90%) |
| Nov 24, 2017 | 3.370 | 3.500 | 3.350 | 3.480 | 12,672,795 | +0.19(+5.78%) |
| Nov 22, 2017 | 3.340 | 3.350 | 3.280 | 3.290 | 19,477,512 | +0.00(+0.00%) |
| Nov 21, 2017 | 3.330 | 3.380 | 3.280 | 3.290 | 28,790,198 | -0.06(-1.79%) |
| Nov 20, 2017 | 3.430 | 3.470 | 3.300 | 3.350 | 15,117,394 | -0.07(-2.05%) |
| Nov 17, 2017 | 3.470 | 3.470 | 3.360 | 3.420 | 19,138,000 | +0.03(+0.88%) |
| Nov 16, 2017 | 3.480 | 3.509 | 3.330 | 3.390 | 29,980,828 | -0.09(-2.59%) |
| Nov 15, 2017 | 3.550 | 3.590 | 3.420 | 3.480 | 27,681,564 | -0.15(-4.13%) |
| Nov 14, 2017 | 3.890 | 3.910 | 3.620 | 3.630 | 31,274,312 | -0.29(-7.40%) |
| Nov 13, 2017 | 4.030 | 4.067 | 3.900 | 3.920 | 13,647,637 | -0.15(-3.69%) |
| Nov 10, 2017 | 4.020 | 4.110 | 3.980 | 4.070 | 11,260,715 | +0.00(+0.00%) |
| Nov 09, 2017 | 3.980 | 4.130 | 3.955 | 4.070 | 14,092,308 | +0.07(+1.75%) |
| Nov 08, 2017 | 4.090 | 4.130 | 3.970 | 4.000 | 19,619,560 | -0.11(-2.68%) |
| Nov 07, 2017 | 4.080 | 4.230 | 4.030 | 4.110 | 23,898,280 | +0.03(+0.74%) |
| Nov 06, 2017 | 3.930 | 4.175 | 3.880 | 4.080 | 25,357,768 | +0.09(+2.26%) |
| Nov 03, 2017 | 3.940 | 4.050 | 3.770 | 3.990 | 34,884,712 | +0.20(+5.28%) |
| Nov 02, 2017 | 3.670 | 3.810 | 3.650 | 3.790 | 26,797,106 | +0.12(+3.27%) |
| Nov 01, 2017 | 3.690 | 3.890 | 3.570 | 3.670 | 44,133,836 | +0.20(+5.76%) |
| Oct 31, 2017 | 3.240 | 3.530 | 3.240 | 3.470 | 37,329,228 | +0.20(+6.12%) |
| Oct 30, 2017 | 3.250 | 3.360 | 3.220 | 3.270 | 20,944,786 | +0.00(+0.00%) |
| Oct 27, 2017 | 3.210 | 3.310 | 3.160 | 3.270 | 21,527,674 | +0.06(+1.87%) |
| Oct 26, 2017 | 3.380 | 3.420 | 3.200 | 3.210 | 28,619,666 | -0.15(-4.46%) |
| Oct 25, 2017 | 3.350 | 3.380 | 3.210 | 3.360 | 32,786,004 | +0.05(+1.51%) |
| Oct 24, 2017 | 3.380 | 3.390 | 3.160 | 3.310 | 39,465,656 | -0.09(-2.65%) |
| Oct 23, 2017 | 3.550 | 3.590 | 3.260 | 3.400 | 49,122,332 | -0.14(-3.95%) |
| Oct 20, 2017 | 3.710 | 3.710 | 3.490 | 3.540 | 43,706,432 | -0.16(-4.32%) |
| Oct 19, 2017 | 3.800 | 3.870 | 3.635 | 3.700 | 21,953,404 | -0.10(-2.63%) |
| Oct 18, 2017 | 3.950 | 4.040 | 3.800 | 3.800 | 15,707,602 | -0.16(-4.04%) |
| Oct 17, 2017 | 3.900 | 3.980 | 3.820 | 3.960 | 15,373,992 | +0.09(+2.33%) |
| Oct 16, 2017 | 3.940 | 3.960 | 3.840 | 3.870 | 11,406,764 | -0.02(-0.51%) |
| Oct 13, 2017 | 4.020 | 4.055 | 3.870 | 3.890 | 14,521,875 | -0.10(-2.51%) |
| Oct 12, 2017 | 3.950 | 4.060 | 3.850 | 3.990 | 18,680,884 | -0.03(-0.75%) |
| Oct 11, 2017 | 4.050 | 4.130 | 3.980 | 4.020 | 17,826,026 | -0.07(-1.71%) |
| Oct 10, 2017 | 4.330 | 4.345 | 4.040 | 4.090 | 20,669,920 | -0.12(-2.85%) |
| Oct 09, 2017 | 4.260 | 4.295 | 4.170 | 4.210 | 10,670,508 | -0.03(-0.71%) |
| Oct 06, 2017 | 4.180 | 4.289 | 4.162 | 4.240 | 12,567,121 | -0.03(-0.70%) |
| Oct 05, 2017 | 4.270 | 4.390 | 4.250 | 4.270 | 19,604,428 | +0.00(+0.00%) |
| Oct 04, 2017 | 4.400 | 4.490 | 4.230 | 4.270 | 21,054,234 | -0.11(-2.51%) |
| Oct 03, 2017 | 4.410 | 4.450 | 4.320 | 4.380 | 11,413,338 | -0.05(-1.13%) |
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
- Sprint great Michael Johnson launching 'Grand Slam Track' league with $100K first prizes
- California fines Amazon nearly $6M, alleging illegal work quotas at 2 warehouses
- How major US stock indexes fared Tuesday, 6/18/2024
- Stock market today: Nvidia climbs to Wall Street's mountaintop as indexes edge up to more records
- Chegg, Six Flags rise; Lennar, America's Car-Mart fall, Tuesday, 6/18/2024
- Google to invest another $2.3 billion into Ohio data centers
- Boeing CEO apologizes to relatives of 737 Max crash victims while defending company's safety record
- Russia President Vladimir Putin makes a rare visit to North Korea, an old ally
- Closing prices for crude oil, gold and other commodities
- Montana canal pipe splits open, flooding area and threatening local farming industry
Most Read
- Toro's future is increasingly electric and autonomous, helping to beautify golf courses • Business
- Broken promises shatter workers' American dreams • Business
- UnitedHealth Group's lawsuit against former executives over alleged trade secrets theft dismissed • Business
- Utility regulators hosted annual conference in Minneapolis with money from entities they oversee • Business
- Cargill opening tech-focused office in Atlanta, hiring 400 people • 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.