Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2018 | 2.000 | 2.000 | 1.850 | 1.870 | 95,600 | -0.13(-6.50%) |
| Dec 28, 2018 | 2.020 | 2.180 | 1.950 | 2.000 | 107,600 | -0.04(-1.96%) |
| Dec 27, 2018 | 1.840 | 2.140 | 1.840 | 2.040 | 144,856 | +0.19(+10.27%) |
| Dec 26, 2018 | 1.730 | 1.970 | 1.730 | 1.850 | 146,694 | +0.12(+6.94%) |
| Dec 24, 2018 | 1.850 | 1.850 | 1.700 | 1.730 | 115,400 | -0.16(-8.47%) |
| Dec 21, 2018 | 2.020 | 2.090 | 1.820 | 1.890 | 349,000 | -0.12(-5.97%) |
| Dec 20, 2018 | 2.210 | 2.210 | 2.000 | 2.010 | 245,848 | -0.22(-9.87%) |
| Dec 19, 2018 | 2.230 | 2.320 | 2.150 | 2.230 | 190,047 | -0.02(-0.89%) |
| Dec 18, 2018 | 2.620 | 2.620 | 2.210 | 2.250 | 301,171 | -0.17(-7.02%) |
| Dec 17, 2018 | 2.500 | 2.590 | 2.260 | 2.420 | 1,170,781 | -0.27(-10.04%) |
| Dec 14, 2018 | 2.950 | 3.350 | 2.540 | 2.690 | 27,167,700 | +0.56(+26.29%) |
| Dec 13, 2018 | 2.270 | 2.430 | 2.130 | 2.130 | 330,297 | -0.19(-8.19%) |
| Dec 12, 2018 | 2.070 | 2.520 | 2.070 | 2.320 | 1,132,300 | +0.26(+12.62%) |
| Dec 11, 2018 | 2.140 | 2.290 | 2.050 | 2.060 | 236,279 | -0.06(-2.83%) |
| Dec 10, 2018 | 2.210 | 2.290 | 2.120 | 2.120 | 144,476 | -0.10(-4.50%) |
| Dec 07, 2018 | 2.250 | 2.360 | 2.160 | 2.220 | 184,500 | -0.01(-0.45%) |
| Dec 06, 2018 | 2.290 | 2.360 | 2.200 | 2.230 | 291,682 | -0.14(-5.71%) |
| Dec 04, 2018 | 2.330 | 2.600 | 2.200 | 2.365 | 735,900 | -0.03(-1.46%) |
| Dec 03, 2018 | 2.800 | 3.050 | 2.260 | 2.400 | 1,065,513 | -0.36(-13.04%) |
| Nov 30, 2018 | 2.900 | 3.020 | 2.630 | 2.760 | 1,710,300 | -0.28(-9.21%) |
| Nov 29, 2018 | 2.720 | 3.550 | 2.660 | 3.040 | 11,391,752 | +0.38(+14.29%) |
| Nov 28, 2018 | 2.470 | 5.240 | 2.250 | 2.660 | 39,440,632 | +1.00(+60.24%) |
| Nov 27, 2018 | 1.650 | 1.870 | 1.650 | 1.660 | 3,377 | +0.03(+1.84%) |
| Nov 26, 2018 | 1.630 | 1.630 | 1.620 | 1.630 | 6,052 | +0.00(+0.00%) |
| Nov 23, 2018 | 1.630 | 1.660 | 1.620 | 1.630 | 15,200 | -0.04(-2.40%) |
| Nov 21, 2018 | 1.670 | 1.670 | 1.670 | 0 | +0.02(+1.21%) | |
| Nov 20, 2018 | 1.610 | 1.730 | 1.600 | 1.650 | 8,873 | -0.02(-1.20%) |
| Nov 19, 2018 | 1.798 | 1.798 | 1.670 | 1.670 | 1,739 | -0.01(-0.30%) |
| Nov 16, 2018 | 1.640 | 1.770 | 1.640 | 1.675 | 3,400 | -0.01(-0.89%) |
| Nov 15, 2018 | 1.620 | 1.700 | 1.620 | 1.690 | 2,005 | -0.05(-2.87%) |
| Nov 14, 2018 | 1.620 | 1.740 | 1.620 | 1.740 | 9,803 | +0.03(+1.75%) |
| Nov 13, 2018 | 1.700 | 1.750 | 1.700 | 1.710 | 4,262 | +0.00(+0.00%) |
| Nov 12, 2018 | 1.670 | 1.750 | 1.670 | 1.710 | 2,006 | +0.04(+2.40%) |
| Nov 09, 2018 | 1.740 | 1.740 | 1.670 | 1.670 | 600 | -0.07(-4.02%) |
| Nov 08, 2018 | 1.600 | 1.800 | 1.600 | 1.740 | 44,944 | +0.04(+2.35%) |
| Nov 07, 2018 | 1.740 | 1.750 | 1.681 | 1.700 | 6,179 | +0.01(+0.59%) |
| Nov 06, 2018 | 1.670 | 1.690 | 1.668 | 1.690 | 7,673 | +0.03(+1.81%) |
| Nov 05, 2018 | 1.710 | 1.755 | 1.660 | 1.660 | 7,216 | -0.04(-2.35%) |
| Nov 02, 2018 | 1.730 | 1.810 | 1.640 | 1.700 | 5,700 | -0.04(-2.30%) |
| Nov 01, 2018 | 1.780 | 1.780 | 1.656 | 1.740 | 23,508 | -0.04(-2.25%) |
| Oct 31, 2018 | 1.700 | 1.800 | 1.680 | 1.780 | 2,245 | +0.08(+4.71%) |
| Oct 30, 2018 | 1.730 | 1.890 | 1.698 | 1.700 | 2,767 | -0.05(-2.86%) |
| Oct 29, 2018 | 1.790 | 1.920 | 1.730 | 1.750 | 3,483 | -0.07(-3.85%) |
| Oct 26, 2018 | 1.710 | 1.830 | 1.710 | 1.820 | 3,800 | -0.11(-5.70%) |
| Oct 25, 2018 | 1.762 | 1.970 | 1.690 | 1.930 | 217,713 | +0.16(+9.04%) |
| Oct 24, 2018 | 1.890 | 1.900 | 1.550 | 1.770 | 55,273 | -0.12(-6.35%) |
| Oct 23, 2018 | 1.830 | 1.903 | 1.820 | 1.890 | 10,690 | -0.06(-3.08%) |
| Oct 22, 2018 | 2.020 | 2.090 | 1.828 | 1.950 | 28,623 | -0.09(-4.41%) |
| Oct 19, 2018 | 2.070 | 2.140 | 1.950 | 2.040 | 9,200 | -0.02(-0.97%) |
| Oct 18, 2018 | 2.150 | 2.180 | 2.060 | 2.060 | 6,511 | -0.00(-0.00%) |
| Oct 17, 2018 | 2.150 | 2.250 | 2.060 | 2.060 | 7,188 | -0.09(-4.18%) |
| Oct 16, 2018 | 2.310 | 2.330 | 2.140 | 2.150 | 13,055 | -0.18(-7.73%) |
| Oct 15, 2018 | 2.230 | 2.390 | 2.060 | 2.330 | 14,901 | +0.09(+4.02%) |
| Oct 12, 2018 | 2.430 | 2.660 | 2.110 | 2.240 | 79,700 | +0.17(+8.21%) |
| Oct 11, 2018 | 2.071 | 2.124 | 2.040 | 2.070 | 10,042 | -0.07(-3.27%) |
| Oct 10, 2018 | 2.150 | 2.200 | 2.140 | 2.140 | 6,557 | -0.01(-0.47%) |
| Oct 09, 2018 | 2.320 | 2.320 | 2.150 | 2.150 | 6,518 | -0.20(-8.51%) |
| Oct 08, 2018 | 2.179 | 2.380 | 2.179 | 2.350 | 2,046 | -0.09(-3.69%) |
| Oct 05, 2018 | 2.340 | 2.450 | 2.330 | 2.440 | 2,200 | +0.10(+4.26%) |
| Oct 04, 2018 | 2.370 | 2.440 | 2.340 | 2.340 | 3,407 | -0.02(-0.83%) |
| Oct 03, 2018 | 2.164 | 2.450 | 2.164 | 2.360 | 5,674 | +0.12(+5.36%) |
| Oct 02, 2018 | 2.260 | 2.340 | 2.182 | 2.240 | 5,718 | -0.06(-2.61%) |
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
- Stock market today: Wall Street ticks to more records ahead of this week's Fed meeting
- Things to know about FDA warning on paralytic shellfish poisoning in Pacific Northwest
- Alzheimer's drug that can slow disease gets backing from FDA advisers
- Apple leaps into AI with an array of upcoming iPhone features and a ChatGPT deal to smarten up Siri
- An investment firm has taken a $1.9 billion stake in Southwest Airlines and wants to oust the CEO
- How major US stock indexes fared Monday, 6/10/2024
- CrowdStrike, KKR rise; Huntington Bancshares, Tesla fall, Monday, 6/10/2024
- Chrysler recalls more than 211,000 SUVs and pickup trucks due to software malfunction
- An explosion and a fire at an armaments plant in Poland kills 1 person and injures another
- Florida man pleads not guilty to kidnapping his estranged wife from her apartment in Spain
Most Read
- Cause of Lake Superior freighter mishap may not be collision, Coast Guard now says • Business
- Pride designers slam Target's plan for their wares; retailer says it's normal business practice • Business
- Chef Ann Kim 'wholeheartedly believes' her Uptown workers don't need to unionize • Business
- Bye-bye cubicles and corner offices: Reserving a desk for the day is new work trend • Business
- Vista Outdoor weighs new $2 billion bid for its ammunition business • 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.