Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2011 | 12.59 | 12.90 | 12.14 | 12.72 | 255,491 | +0.24(+1.92%) |
| Feb 25, 2011 | 12.75 | 13.18 | 12.32 | 12.48 | 487,421 | -0.18(-1.46%) |
| Feb 24, 2011 | 11.61 | 12.74 | 11.61 | 12.66 | 1,086,752 | +1.04(+8.99%) |
| Feb 23, 2011 | 11.82 | 11.99 | 10.94 | 11.62 | 418,544 | -0.22(-1.86%) |
| Feb 22, 2011 | 11.89 | 12.00 | 11.39 | 11.84 | 493,837 | -0.32(-2.63%) |
| Feb 18, 2011 | 11.70 | 12.24 | 11.55 | 12.16 | 882,042 | +0.47(+4.02%) |
| Feb 17, 2011 | 11.73 | 11.86 | 11.23 | 11.69 | 437,106 | -0.05(-0.43%) |
| Feb 16, 2011 | 11.68 | 11.83 | 11.64 | 11.74 | 109,354 | +0.03(+0.26%) |
| Feb 15, 2011 | 12.07 | 12.08 | 11.65 | 11.71 | 193,039 | -0.42(-3.46%) |
| Feb 14, 2011 | 12.06 | 12.14 | 12.04 | 12.13 | 286,307 | +0.13(+1.08%) |
| Feb 11, 2011 | 12.00 | 12.09 | 11.85 | 12.00 | 257,804 | -0.04(-0.33%) |
| Feb 10, 2011 | 11.87 | 12.10 | 11.55 | 12.04 | 455,678 | +0.29(+2.47%) |
| Feb 09, 2011 | 11.60 | 12.37 | 11.25 | 11.75 | 1,749,136 | +1.88(+19.05%) |
| Feb 08, 2011 | 9.950 | 10.00 | 9.700 | 9.870 | 334,730 | -0.07(-0.70%) |
| Feb 07, 2011 | 9.770 | 10.06 | 9.730 | 9.940 | 183,631 | +0.25(+2.58%) |
| Feb 04, 2011 | 9.710 | 9.770 | 9.500 | 9.690 | 211,962 | -0.05(-0.51%) |
| Feb 03, 2011 | 10.00 | 10.05 | 9.550 | 9.740 | 129,793 | -0.23(-2.31%) |
| Feb 02, 2011 | 10.17 | 10.25 | 9.850 | 9.970 | 370,035 | -0.18(-1.77%) |
| Feb 01, 2011 | 9.470 | 10.20 | 9.430 | 10.15 | 578,203 | +0.75(+7.98%) |
| Jan 31, 2011 | 9.410 | 9.600 | 9.360 | 9.400 | 73,561 | +0.04(+0.43%) |
| Jan 28, 2011 | 9.850 | 9.870 | 9.250 | 9.360 | 317,289 | -0.47(-4.78%) |
| Jan 27, 2011 | 9.850 | 9.950 | 9.560 | 9.830 | 372,962 | +0.00(+0.00%) |
| Jan 26, 2011 | 9.750 | 9.840 | 9.562 | 9.830 | 138,558 | +0.17(+1.76%) |
| Jan 25, 2011 | 9.750 | 9.950 | 9.600 | 9.660 | 282,673 | +0.01(+0.10%) |
| Jan 24, 2011 | 9.520 | 9.690 | 9.390 | 9.650 | 173,510 | +0.15(+1.58%) |
| Jan 21, 2011 | 9.400 | 9.610 | 9.310 | 9.500 | 321,183 | +0.15(+1.60%) |
| Jan 20, 2011 | 9.350 | 9.390 | 8.880 | 9.350 | 308,352 | -0.09(-0.95%) |
| Jan 19, 2011 | 9.930 | 9.930 | 9.260 | 9.440 | 369,605 | -0.49(-4.93%) |
| Jan 18, 2011 | 10.11 | 10.14 | 9.600 | 9.930 | 274,464 | -0.13(-1.29%) |
| Jan 14, 2011 | 9.700 | 10.35 | 9.661 | 10.06 | 997,326 | +0.36(+3.71%) |
| Jan 13, 2011 | 9.880 | 9.900 | 9.470 | 9.700 | 415,277 | -0.21(-2.12%) |
| Jan 12, 2011 | 9.750 | 9.960 | 9.650 | 9.910 | 236,948 | +0.17(+1.75%) |
| Jan 11, 2011 | 9.840 | 9.980 | 9.610 | 9.740 | 407,017 | -0.06(-0.61%) |
| Jan 10, 2011 | 9.530 | 9.850 | 9.480 | 9.800 | 513,044 | +0.18(+1.87%) |
| Jan 07, 2011 | 9.500 | 9.640 | 9.330 | 9.620 | 425,315 | +0.12(+1.26%) |
| Jan 06, 2011 | 9.500 | 9.600 | 9.210 | 9.500 | 643,982 | -0.08(-0.84%) |
| Jan 05, 2011 | 8.830 | 9.740 | 8.830 | 9.580 | 1,565,231 | +1.21(+14.46%) |
| Jan 04, 2011 | 8.630 | 8.630 | 8.120 | 8.370 | 206,308 | -0.25(-2.90%) |
| Jan 03, 2011 | 8.560 | 8.770 | 8.560 | 8.620 | 114,659 | +0.17(+2.01%) |
| Dec 31, 2010 | 8.680 | 8.760 | 8.450 | 8.450 | 139,664 | -0.33(-3.76%) |
| Dec 30, 2010 | 8.830 | 8.960 | 8.641 | 8.780 | 154,248 | -0.10(-1.13%) |
| Dec 29, 2010 | 8.700 | 8.950 | 8.680 | 8.880 | 84,330 | +0.17(+1.95%) |
| Dec 28, 2010 | 8.710 | 8.740 | 8.580 | 8.710 | 36,019 | -0.01(-0.11%) |
| Dec 27, 2010 | 8.690 | 8.730 | 8.590 | 8.720 | 36,482 | +0.00(+0.00%) |
| Dec 23, 2010 | 8.680 | 8.760 | 8.630 | 8.720 | 79,881 | -0.01(-0.11%) |
| Dec 22, 2010 | 8.850 | 8.970 | 8.620 | 8.730 | 104,386 | -0.08(-0.91%) |
| Dec 21, 2010 | 8.750 | 8.940 | 8.730 | 8.810 | 233,626 | +0.10(+1.15%) |
| Dec 20, 2010 | 8.790 | 8.965 | 8.670 | 8.710 | 304,526 | -0.01(-0.11%) |
| Dec 17, 2010 | 8.270 | 8.720 | 8.120 | 8.720 | 212,567 | +0.56(+6.86%) |
| Dec 16, 2010 | 8.020 | 8.210 | 8.020 | 8.160 | 72,046 | +0.12(+1.49%) |
| Dec 15, 2010 | 8.080 | 8.300 | 7.940 | 8.040 | 216,656 | -0.03(-0.37%) |
| Dec 14, 2010 | 7.820 | 8.080 | 7.620 | 8.070 | 184,063 | +0.25(+3.20%) |
| Dec 13, 2010 | 8.190 | 8.340 | 7.721 | 7.820 | 256,805 | -0.36(-4.40%) |
| Dec 10, 2010 | 7.460 | 8.400 | 7.370 | 8.180 | 653,714 | +0.67(+8.92%) |
| Dec 09, 2010 | 7.690 | 7.710 | 7.500 | 7.510 | 177,105 | -0.20(-2.59%) |
| Dec 08, 2010 | 7.700 | 7.860 | 7.650 | 7.710 | 191,693 | +0.05(+0.65%) |
| Dec 07, 2010 | 8.110 | 8.110 | 7.550 | 7.660 | 369,978 | -0.48(-5.90%) |
| Dec 06, 2010 | 8.070 | 8.240 | 7.960 | 8.140 | 163,747 | +0.03(+0.37%) |
| Dec 03, 2010 | 8.100 | 8.180 | 7.970 | 8.110 | 143,180 | -0.01(-0.12%) |
| Dec 02, 2010 | 8.010 | 8.210 | 8.000 | 8.120 | 160,869 | +0.09(+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
- An investment firm has taken a $1.9 billion stake in Southwest Airlines and wants to oust the CEO
- This NYC vet makes house calls. In 'Pets and the City,' she's penned a memoir full of tails
- Stock market today: Wall Street holds steady ahead of this week's Fed meeting
- Facebook owner Meta seeks to train AI model on European data as it faces privacy concerns
- Apple expected to enter AI race with ambitions to overtake the early leaders
- Chrysler recalls more than 211,000 SUVs and pickup trucks due to software malfunction
- FDA and DOJ pledge more cooperation on illegal e-cigarettes ahead of congressional hearing
- Supreme Court will take up Meta's bid to end lawsuit over Cambridge Analytica privacy scandal
- Salt Lake City Olympic bid projects $4 billion in total costs to stage 2034 Winter Games
- Slovakia public broadcaster employees hold 3-hour walkout over government overhaul plans
Most Read
- Bye-bye cubicles and corner offices: Reserving a desk for the day is new work trend • Business
- CEO pay up at Duluth-based Essentia, slightly down at St. Cloud-based CentraCare • 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
- Ramstad: Minnesota should be impolite, call a special session and pass a bonding bill • 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.