Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2013 | 9587 | 9594 | 9552 | 9552 | 35,981,600 | +0.00(+0.00%) |
| Dec 30, 2013 | 9587 | 9594 | 9552 | 9552 | 0 | -37.23(-0.39%) |
| Dec 29, 2013 | 9559 | 9589 | 9549 | 9589 | 0 | +0.00(+0.00%) |
| Dec 28, 2013 | 9559 | 9589 | 9549 | 9589 | 51,388,200 | +0.00(+0.00%) |
| Dec 27, 2013 | 9559 | 9589 | 9549 | 9589 | 0 | +100.57(+1.06%) |
| Dec 26, 2013 | 9436 | 9489 | 9428 | 9489 | 0 | +0.00(+0.00%) |
| Dec 25, 2013 | 9436 | 9489 | 9428 | 9489 | 0 | +0.00(+0.00%) |
| Dec 24, 2013 | 9436 | 9489 | 9428 | 9489 | 48,372,600 | +0.00(+0.00%) |
| Dec 23, 2013 | 9436 | 9489 | 9428 | 9489 | 0 | +88.64(+0.94%) |
| Dec 22, 2013 | 9371 | 9413 | 9353 | 9400 | 0 | +0.00(+0.00%) |
| Dec 21, 2013 | 9371 | 9413 | 9353 | 9400 | 161,686,896 | +64.44(+0.69%) |
| Dec 20, 2013 | 9280 | 9352 | 9257 | 9336 | 98,276,496 | +153.99(+1.68%) |
| Dec 19, 2013 | 9145 | 9191 | 9122 | 9182 | 82,342,704 | +96.63(+1.06%) |
| Dec 18, 2013 | 9143 | 9162 | 9085 | 9085 | 72,207,504 | -78.44(-0.86%) |
| Dec 17, 2013 | 9005 | 9188 | 8998 | 9164 | 99,105,600 | +0.00(+0.00%) |
| Dec 16, 2013 | 9005 | 9188 | 8998 | 9164 | 0 | +157.10(+1.74%) |
| Dec 15, 2013 | 9017 | 9047 | 8991 | 9006 | 0 | +0.00(+0.00%) |
| Dec 14, 2013 | 9017 | 9047 | 8991 | 9006 | 67,761,696 | -10.54(-0.12%) |
| Dec 13, 2013 | 9033 | 9061 | 8984 | 9017 | 75,120,200 | -60.11(-0.66%) |
| Dec 12, 2013 | 9093 | 9153 | 9066 | 9077 | 64,845,800 | -37.33(-0.41%) |
| Dec 11, 2013 | 9180 | 9224 | 9092 | 9114 | 74,363,400 | -80.73(-0.88%) |
| Dec 10, 2013 | 9219 | 9226 | 9171 | 9195 | 62,711,300 | +0.00(+0.00%) |
| Dec 09, 2013 | 9219 | 9226 | 9171 | 9195 | 0 | +22.76(+0.25%) |
| Dec 08, 2013 | 9126 | 9196 | 9084 | 9172 | 0 | +0.00(+0.00%) |
| Dec 07, 2013 | 9126 | 9196 | 9084 | 9172 | 81,326,800 | +87.46(+0.96%) |
| Dec 06, 2013 | 9111 | 9172 | 9078 | 9085 | 77,772,304 | -55.68(-0.61%) |
| Dec 05, 2013 | 9247 | 9253 | 9070 | 9141 | 94,986,600 | -82.77(-0.90%) |
| Dec 04, 2013 | 9398 | 9404 | 9223 | 9223 | 116,913,000 | -178.56(-1.90%) |
| Dec 03, 2013 | 9413 | 9425 | 9384 | 9402 | 74,603,104 | +0.00(+0.00%) |
| Dec 02, 2013 | 9413 | 9425 | 9384 | 9402 | 0 | -3.34(-0.04%) |
| Dec 01, 2013 | 9379 | 9425 | 9377 | 9405 | 0 | +0.00(+0.00%) |
| Nov 30, 2013 | 9379 | 9425 | 9377 | 9405 | 65,826,300 | +17.93(+0.19%) |
| Nov 29, 2013 | 9360 | 9400 | 9359 | 9387 | 54,326,200 | +36.24(+0.39%) |
| Nov 28, 2013 | 9309 | 9363 | 9296 | 9351 | 59,073,000 | +61.06(+0.66%) |
| Nov 27, 2013 | 9298 | 9317 | 9287 | 9290 | 85,105,696 | -9.88(-0.11%) |
| Nov 26, 2013 | 9258 | 9323 | 9253 | 9300 | 69,939,104 | +0.00(+0.00%) |
| Nov 25, 2013 | 9258 | 9323 | 9253 | 9300 | 0 | +80.91(+0.88%) |
| Nov 24, 2013 | 9211 | 9230 | 9169 | 9219 | 0 | +0.00(+0.00%) |
| Nov 23, 2013 | 9211 | 9230 | 9169 | 9219 | 72,242,000 | +22.96(+0.25%) |
| Nov 22, 2013 | 9128 | 9211 | 9117 | 9196 | 78,794,896 | -5.99(-0.07%) |
| Nov 21, 2013 | 9176 | 9237 | 9163 | 9202 | 68,359,104 | +8.78(+0.10%) |
| Nov 20, 2013 | 9197 | 9217 | 9179 | 9193 | 77,178,304 | -32.14(-0.35%) |
| Nov 19, 2013 | 9154 | 9254 | 9141 | 9225 | 88,832,800 | +0.00(+0.00%) |
| Nov 18, 2013 | 9154 | 9254 | 9141 | 9225 | 0 | +56.74(+0.62%) |
| Nov 17, 2013 | 9158 | 9188 | 9134 | 9169 | 0 | +0.00(+0.00%) |
| Nov 16, 2013 | 9158 | 9188 | 9134 | 9169 | 96,783,904 | +19.03(+0.21%) |
| Nov 15, 2013 | 9137 | 9151 | 9101 | 9150 | 108,722,304 | +94.83(+1.05%) |
| Nov 14, 2013 | 9057 | 9075 | 8981 | 9055 | 92,469,400 | -21.65(-0.24%) |
| Nov 13, 2013 | 9103 | 9124 | 9074 | 9076 | 96,960,600 | -31.38(-0.34%) |
| Nov 12, 2013 | 9082 | 9124 | 9065 | 9108 | 66,640,400 | +0.00(+0.00%) |
| Nov 11, 2013 | 9082 | 9124 | 9065 | 9108 | 0 | +29.58(+0.33%) |
| Nov 10, 2013 | 9037 | 9079 | 8986 | 9078 | 0 | +0.00(+0.00%) |
| Nov 09, 2013 | 9037 | 9079 | 8986 | 9078 | 86,783,000 | -2.75(-0.03%) |
| Nov 08, 2013 | 9038 | 9194 | 9026 | 9081 | 143,223,904 | +40.16(+0.44%) |
| Nov 07, 2013 | 9030 | 9066 | 9022 | 9041 | 68,900,496 | +31.76(+0.35%) |
| Nov 06, 2013 | 9036 | 9042 | 8962 | 9009 | 87,089,504 | -28.12(-0.31%) |
| Nov 05, 2013 | 9036 | 9054 | 9019 | 9037 | 60,965,300 | +0.00(+0.00%) |
| Nov 04, 2013 | 9036 | 9054 | 9019 | 9037 | 0 | +29.40(+0.33%) |
| Nov 03, 2013 | 9032 | 9048 | 8993 | 9008 | 0 | +0.00(+0.00%) |
| Nov 02, 2013 | 9032 | 9048 | 8993 | 9008 | 0 | +0.00(+0.00%) |
| Nov 01, 2013 | 9032 | 9048 | 8993 | 9008 | 54,233,900 | -26.09(-0.29%) |
| Oct 31, 2013 | 8985 | 9037 | 8976 | 9034 | 82,807,696 | +23.65(+0.26%) |
| Oct 30, 2013 | 9030 | 9070 | 8996 | 9010 | 69,972,000 | -11.77(-0.13%) |
| Oct 29, 2013 | 8966 | 9022 | 8966 | 9022 | 76,418,304 | +43.39(+0.48%) |
| Oct 28, 2013 | 9013 | 9018 | 8950 | 8979 | 61,426,900 | -7.09(-0.08%) |
| Oct 27, 2013 | 8953 | 9011 | 8944 | 8986 | 0 | +0.00(+0.00%) |
| Oct 26, 2013 | 8953 | 9011 | 8944 | 8986 | 0 | +0.00(+0.00%) |
| Oct 25, 2013 | 8953 | 9011 | 8944 | 8986 | 71,222,704 | +5.11(+0.06%) |
| Oct 24, 2013 | 8968 | 8987 | 8951 | 8981 | 76,689,904 | +60.77(+0.68%) |
| Oct 23, 2013 | 8907 | 8933 | 8898 | 8920 | 79,944,200 | -27.60(-0.31%) |
| Oct 22, 2013 | 8854 | 8988 | 8849 | 8947 | 100,450,704 | +80.24(+0.90%) |
| Oct 21, 2013 | 8828 | 8876 | 8827 | 8867 | 74,873,400 | +2.12(+0.02%) |
| Oct 20, 2013 | 8850 | 8865 | 8805 | 8865 | 0 | +0.00(+0.00%) |
| Oct 19, 2013 | 8850 | 8865 | 8805 | 8865 | 0 | +0.00(+0.00%) |
| Oct 18, 2013 | 8850 | 8865 | 8805 | 8865 | 166,471,904 | +53.12(+0.60%) |
| Oct 17, 2013 | 8817 | 8830 | 8765 | 8812 | 95,192,800 | -34.02(-0.38%) |
| Oct 16, 2013 | 8793 | 8861 | 8781 | 8846 | 92,338,896 | +41.56(+0.47%) |
| Oct 15, 2013 | 8757 | 8821 | 8757 | 8804 | 93,813,600 | +80.63(+0.92%) |
| Oct 14, 2013 | 8688 | 8728 | 8676 | 8724 | 64,137,200 | -1.02(-0.01%) |
| Oct 13, 2013 | 8705 | 8729 | 8696 | 8725 | 0 | +0.00(+0.00%) |
| Oct 12, 2013 | 8705 | 8729 | 8696 | 8725 | 0 | +0.00(+0.00%) |
| Oct 11, 2013 | 8705 | 8729 | 8696 | 8725 | 92,376,096 | +39.06(+0.45%) |
| Oct 10, 2013 | 8563 | 8694 | 8548 | 8686 | 105,327,696 | +169.08(+1.99%) |
| Oct 09, 2013 | 8541 | 8590 | 8490 | 8517 | 78,206,800 | -39.20(-0.46%) |
| Oct 08, 2013 | 8591 | 8610 | 8552 | 8556 | 77,435,600 | -35.69(-0.42%) |
| Oct 07, 2013 | 8557 | 8605 | 8510 | 8592 | 87,359,696 | -31.39(-0.36%) |
| Oct 06, 2013 | 8591 | 8640 | 8570 | 8623 | 0 | +0.00(+0.00%) |
| Oct 05, 2013 | 8591 | 8640 | 8570 | 8623 | 0 | +0.00(+0.00%) |
| Oct 04, 2013 | 8591 | 8640 | 8570 | 8623 | 85,007,104 | +25.06(+0.29%) |
| Oct 03, 2013 | 8648 | 8655 | 8590 | 8598 | 49,874,400 | -31.51(-0.37%) |
| Oct 02, 2013 | 8651 | 8672 | 8581 | 8629 | 76,858,496 | -59.72(-0.69%) |
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
- '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
- Colombia will suspend coal exports to Israel over war in Gaza
- PGA Tour reports 'progress' without details in meeting with Saudi wealth fund leaders
- Disneyland employee dies after falling from moving golf cart in theme park backstage
- A freighter ship in Lake Superior collided with something underwater, Coast Guard says
- Credit card delinquencies are rising. Here's what to do if you're at risk
- Norwegian wealth fund to vote against Elon Musk's Tesla pay package
- Demand for food delivery has skyrocketed. So have complaints about some drivers
Most Read
- White Minnesota farmer claims win after bias suit that spurred changes dismissed • Business
- Urban office flight? Some firms leave suburbs for downtown Mpls. • Business
- Large chunk of Wyoming's Teton Pass road collapses; unclear how quickly it can be rebuilt • Business
- Do not end up down the road to grammar purgatory • Business
- Evictions and an alleged bounced check: New Wuollet owner in financial straits • 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.