Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 27, 2009 | 15.96 | 16.35 | 15.24 | 15.77 | 0 | -0.52(-3.17%) |
| Feb 26, 2009 | 16.29 | 16.60 | 15.92 | 16.28 | 2,344,935 | +0.04(+0.22%) |
| Feb 25, 2009 | 16.66 | 16.71 | 15.68 | 16.25 | 2,983,174 | -0.48(-2.88%) |
| Feb 24, 2009 | 15.80 | 16.98 | 15.60 | 16.73 | 2,614,380 | +1.15(+7.38%) |
| Feb 23, 2009 | 16.69 | 17.11 | 15.48 | 15.58 | 2,830,926 | -1.18(-7.02%) |
| Feb 20, 2009 | 16.53 | 17.11 | 15.87 | 16.76 | 2,860,122 | +0.09(+0.53%) |
| Feb 19, 2009 | 17.32 | 17.55 | 16.49 | 16.67 | 2,284,943 | -0.39(-2.30%) |
| Feb 18, 2009 | 16.79 | 17.14 | 16.38 | 17.06 | 2,231,943 | +0.33(+1.97%) |
| Feb 17, 2009 | 16.80 | 17.13 | 16.34 | 16.73 | 1,969,503 | -0.86(-4.87%) |
| Feb 13, 2009 | 17.46 | 18.09 | 17.38 | 17.59 | 1,294,258 | +0.10(+0.56%) |
| Feb 12, 2009 | 17.13 | 17.54 | 16.66 | 17.49 | 1,989,386 | +0.13(+0.77%) |
| Feb 11, 2009 | 17.37 | 17.85 | 16.95 | 17.35 | 1,112,774 | -0.15(-0.87%) |
| Feb 10, 2009 | 18.60 | 18.97 | 17.28 | 17.51 | 1,440,329 | -1.24(-6.61%) |
| Feb 09, 2009 | 19.07 | 19.16 | 18.41 | 18.74 | 1,243,377 | -0.38(-2.00%) |
| Feb 06, 2009 | 17.90 | 19.31 | 17.64 | 19.13 | 1,808,831 | +1.52(+8.66%) |
| Feb 05, 2009 | 17.26 | 17.79 | 17.00 | 17.60 | 2,525,949 | +0.12(+0.71%) |
| Feb 04, 2009 | 17.87 | 18.66 | 17.33 | 17.48 | 2,094,568 | -0.43(-2.39%) |
| Feb 03, 2009 | 16.65 | 18.07 | 16.56 | 17.91 | 2,460,626 | +1.41(+8.54%) |
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
- Live Nation reveals data breach at its Ticketmaster subsidiary
- Panama prepares to evacuate first island in face of rising sea level
- Downtown Atlanta water service disrupted, forcing business closings, water boil notice
- Louisiana law that could limit filming of police hampers key tool for racial justice, attorneys say
- Boeing counts down again to its first astronaut launch on a long-delayed test flight for NASA
- Sexist tropes and misinformation swirl online as Mexico prepares to elect its first female leader
- Everton faces uncertain future after proposed sale to investment firm 777 Partners falls through
- FIFA unites World Cup winners and club executives as teammates to study for soccer diploma
- Houthi rebels say at least 16 killed and 42 others wounded in joint US-British airstrikes in Yemen
- LGBTQ+ Pride Month is starting to show its colors around the world. What to know
Most Read
- With $371.6B in revenue, this giant again tops list of Minnesota public companies • Business
- More days at the office aren't fueling downtown Minneapolis' recovery. Nights out are. • Business
- Ramstad: Amid high interest rates, dividend investing back en vogue • Business
- Millions more egg-laying hens lost to bird flu in Minnesota and Iowa • Business
- Food co-ops aren't known for their price-conscious customers, but that's changing • 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.