Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 29, 2018 | 46.31 | 46.31 | 46.31 | 0 | -1.46(-3.05%) | |
| Mar 27, 2018 | 47.77 | 47.77 | 47.77 | 0 | +1.73(+3.76%) | |
| Mar 26, 2018 | 46.81 | 46.81 | 46.04 | 46.04 | 990 | -1.74(-3.64%) |
| Mar 23, 2018 | 47.78 | 47.78 | 47.78 | 47.78 | 229 | -0.44(-0.92%) |
| Mar 22, 2018 | 49.15 | 49.35 | 48.22 | 48.22 | 2,656 | -1.98(-3.93%) |
| Mar 21, 2018 | 49.72 | 50.20 | 49.72 | 50.20 | 1,062 | +1.07(+2.18%) |
| Mar 20, 2018 | 49.13 | 49.13 | 49.13 | 49.13 | 1,594 | -0.65(-1.30%) |
| Mar 19, 2018 | 49.77 | 49.77 | 49.77 | 49.77 | 212 | -0.10(-0.19%) |
| Mar 15, 2018 | 49.87 | 49.87 | 49.87 | 0 | -0.62(-1.23%) | |
| Mar 14, 2018 | 51.24 | 51.24 | 50.49 | 50.49 | 1,912 | -0.61(-1.20%) |
| Mar 13, 2018 | 51.70 | 51.70 | 51.10 | 51.10 | 1,806 | -0.13(-0.26%) |
| Mar 12, 2018 | 51.28 | 51.28 | 51.23 | 51.23 | 1,455 | +0.42(+0.83%) |
| Mar 09, 2018 | 49.98 | 50.81 | 49.98 | 50.81 | 2,319 | +1.82(+3.71%) |
| Mar 08, 2018 | 49.14 | 49.27 | 49.00 | 49.00 | 1,155 | +2.52(+5.41%) |
| Mar 02, 2018 | 46.48 | 46.48 | 46.48 | 129 | +1.64(+3.66%) | |
| Mar 01, 2018 | 44.84 | 44.84 | 44.84 | 44.84 | 143 | -3.57(-7.37%) |
| Feb 27, 2018 | 48.40 | 48.40 | 48.40 | 9 | +0.41(+0.86%) | |
| Feb 26, 2018 | 47.99 | 47.99 | 47.99 | 47.99 | 301 | +0.60(+1.27%) |
| Feb 23, 2018 | 47.38 | 47.39 | 47.38 | 47.39 | 1,487 | +0.06(+0.13%) |
| Feb 22, 2018 | 47.33 | 47.33 | 47.33 | 47.33 | 106 | +0.28(+0.59%) |
| Feb 21, 2018 | 48.46 | 48.46 | 47.05 | 47.05 | 429 | -0.72(-1.52%) |
| Feb 20, 2018 | 47.77 | 47.77 | 47.77 | 47.77 | 260 | +1.30(+2.79%) |
| Feb 15, 2018 | 46.47 | 46.47 | 46.47 | 0 | +1.65(+3.67%) | |
| Feb 12, 2018 | 43.79 | 44.83 | 43.79 | 44.83 | 858 | +1.22(+2.81%) |
| Feb 09, 2018 | 43.61 | 43.61 | 43.60 | 43.60 | 1,147 | -2.50(-5.43%) |
| Feb 07, 2018 | 46.11 | 46.11 | 46.11 | 21 | +1.77(+3.99%) | |
| Feb 06, 2018 | 43.38 | 45.59 | 43.38 | 44.34 | 2,953 | -2.92(-6.17%) |
| Feb 05, 2018 | 47.25 | 47.25 | 47.25 | 47.25 | 312 | -2.29(-4.62%) |
| Feb 02, 2018 | 49.54 | 49.54 | 49.54 | 49.54 | 134 | -0.05(-0.09%) |
| Feb 01, 2018 | 49.46 | 49.59 | 49.46 | 49.59 | 715 | -1.17(-2.30%) |
| Jan 31, 2018 | 50.75 | 50.75 | 50.75 | 50.75 | 628 | +0.26(+0.52%) |
| Jan 30, 2018 | 50.66 | 50.66 | 50.49 | 50.49 | 697 | -1.19(-2.29%) |
| Jan 26, 2018 | 51.68 | 51.68 | 51.68 | 110 | +0.41(+0.81%) | |
| Jan 25, 2018 | 51.18 | 51.26 | 51.18 | 51.26 | 650 | -1.20(-2.28%) |
| Jan 24, 2018 | 52.46 | 52.46 | 52.46 | 52.46 | 409 | +0.33(+0.63%) |
| Jan 23, 2018 | 52.13 | 52.13 | 52.13 | 52.13 | 425 | +0.38(+0.73%) |
| Jan 22, 2018 | 51.16 | 51.75 | 51.16 | 51.75 | 1,207 | +1.66(+3.31%) |
| Jan 19, 2018 | 50.10 | 50.10 | 50.10 | 50.10 | 108 | -0.84(-1.64%) |
| Jan 16, 2018 | 50.93 | 50.93 | 50.93 | 46 | -0.00(-0.00%) | |
| Jan 12, 2018 | 50.93 | 50.93 | 50.93 | 0 | +0.24(+0.48%) | |
| Jan 11, 2018 | 50.28 | 50.69 | 50.28 | 50.69 | 700 | +1.31(+2.65%) |
| Jan 09, 2018 | 49.38 | 49.38 | 49.38 | 166 | +0.82(+1.69%) | |
| Jan 05, 2018 | 48.56 | 48.56 | 48.56 | 0 | -0.03(-0.06%) |
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: Asian stocks are mixed after Wall Street edges to more records
- Poisoned trees gave a wealthy couple in Maine a killer ocean view. Residents wonder, at what cost?
- Assault on US avocado inspectors in Mexican state led to suspension of inspections
- Australian opposition puts nation's first nuclear power plants in its energy plan ahead of elections
- Japan's exports surge 13.5% in May, helped by cheap yen and strong demand in US, Asian markets
- Russia President Vladimir Putin makes a rare visit to North Korea, an old ally
- China and Malaysia are due to ink economic pacts as visiting Premier Li meets with Anwar
- Canal pipe breaks, threatening a northern Montana irrigation project and drinking water
- Kansas is making a big run at Kansas City's pro teams with a plan to help pay for new stadiums
- Blaze at Danish drugmaker Novo Nordisk is the third in a little over a month
Most Read
- Toro's future is increasingly electric and autonomous, helping to beautify golf courses • Business
- UnitedHealth Group's lawsuit against former executives over alleged trade secrets theft dismissed • Business
- New $2B bid for ammunition brands including Federal already withdrawn • Business
- Mexican migrant workers face low wages, cartel violence after layoffs in Minnesota • Business
- Devean George's north Minneapolis modular housing factory will open in fall, employ 320 • 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.