Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 29, 2018 | 49.22 | 49.22 | 49.22 | 0 | -1.55(-3.05%) | |
| Mar 27, 2018 | 50.77 | 50.77 | 50.77 | 0 | +1.84(+3.76%) | |
| Mar 26, 2018 | 49.75 | 49.75 | 48.93 | 48.93 | 932 | -1.85(-3.64%) |
| Mar 23, 2018 | 50.78 | 50.78 | 50.78 | 50.78 | 216 | -0.47(-0.92%) |
| Mar 22, 2018 | 52.23 | 52.45 | 51.25 | 51.25 | 2,500 | -2.10(-3.93%) |
| Mar 21, 2018 | 52.84 | 53.35 | 52.84 | 53.35 | 1,000 | +1.14(+2.18%) |
| Mar 20, 2018 | 52.21 | 52.21 | 52.21 | 52.21 | 1,500 | -0.69(-1.30%) |
| Mar 19, 2018 | 52.90 | 52.90 | 52.90 | 52.90 | 200 | -0.10(-0.19%) |
| Mar 15, 2018 | 53.00 | 53.00 | 53.00 | 0 | -0.66(-1.23%) | |
| Mar 14, 2018 | 54.46 | 54.46 | 53.66 | 53.66 | 1,800 | -0.65(-1.20%) |
| Mar 13, 2018 | 54.94 | 54.94 | 54.31 | 54.31 | 1,700 | -0.14(-0.26%) |
| Mar 12, 2018 | 54.50 | 54.50 | 54.45 | 54.45 | 1,370 | +0.45(+0.83%) |
| Mar 09, 2018 | 53.12 | 54.00 | 53.12 | 54.00 | 2,183 | +1.93(+3.71%) |
| Mar 08, 2018 | 52.22 | 52.36 | 52.07 | 52.07 | 1,087 | +2.67(+5.41%) |
| Mar 02, 2018 | 49.40 | 49.40 | 49.40 | 122 | +1.75(+3.66%) | |
| Mar 01, 2018 | 47.65 | 47.65 | 47.65 | 47.65 | 135 | -3.79(-7.37%) |
| Feb 27, 2018 | 51.44 | 51.44 | 51.44 | 9 | +0.44(+0.86%) | |
| Feb 26, 2018 | 51.00 | 51.00 | 51.00 | 51.00 | 284 | +0.64(+1.27%) |
| Feb 23, 2018 | 50.35 | 50.36 | 50.35 | 50.36 | 1,400 | +0.06(+0.13%) |
| Feb 22, 2018 | 50.30 | 50.30 | 50.30 | 50.30 | 100 | +0.30(+0.59%) |
| Feb 21, 2018 | 51.50 | 51.50 | 50.00 | 50.00 | 404 | -0.77(-1.52%) |
| Feb 20, 2018 | 50.77 | 50.77 | 50.77 | 50.77 | 245 | +1.38(+2.79%) |
| Feb 15, 2018 | 49.39 | 49.39 | 49.39 | 0 | +1.75(+3.67%) | |
| Feb 12, 2018 | 46.54 | 47.64 | 46.54 | 47.64 | 808 | +1.30(+2.81%) |
| Feb 09, 2018 | 46.35 | 46.35 | 46.34 | 46.34 | 1,080 | -2.66(-5.43%) |
| Feb 07, 2018 | 49.00 | 49.00 | 49.00 | 20 | +1.88(+3.99%) | |
| Feb 06, 2018 | 46.10 | 48.45 | 46.10 | 47.12 | 2,779 | -3.10(-6.17%) |
| Feb 05, 2018 | 50.22 | 50.22 | 50.22 | 50.22 | 294 | -2.43(-4.62%) |
| Feb 02, 2018 | 52.65 | 52.65 | 52.65 | 52.65 | 127 | -0.05(-0.09%) |
| Feb 01, 2018 | 52.56 | 52.70 | 52.56 | 52.70 | 673 | -1.24(-2.30%) |
| Jan 31, 2018 | 53.94 | 53.94 | 53.94 | 53.94 | 591 | +0.28(+0.52%) |
| Jan 30, 2018 | 53.84 | 53.84 | 53.66 | 53.66 | 656 | -1.26(-2.29%) |
| Jan 26, 2018 | 54.92 | 54.92 | 54.92 | 104 | +0.44(+0.81%) | |
| Jan 25, 2018 | 54.39 | 54.48 | 54.39 | 54.48 | 612 | -1.27(-2.28%) |
| Jan 24, 2018 | 55.75 | 55.75 | 55.75 | 55.75 | 385 | +0.35(+0.63%) |
| Jan 23, 2018 | 55.40 | 55.40 | 55.40 | 55.40 | 400 | +0.40(+0.73%) |
| Jan 22, 2018 | 54.37 | 55.00 | 54.37 | 55.00 | 1,136 | +1.76(+3.31%) |
| Jan 19, 2018 | 53.24 | 53.24 | 53.24 | 53.24 | 102 | -0.89(-1.64%) |
| Jan 16, 2018 | 54.13 | 54.13 | 54.13 | 44 | -0.00(-0.00%) | |
| Jan 12, 2018 | 54.13 | 54.13 | 54.13 | 0 | +0.26(+0.48%) | |
| Jan 11, 2018 | 53.44 | 53.87 | 53.44 | 53.87 | 659 | +1.39(+2.65%) |
| Jan 09, 2018 | 52.48 | 52.48 | 52.48 | 157 | +0.87(+1.69%) | |
| Jan 05, 2018 | 51.61 | 51.61 | 51.61 | 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
- US announces $325 million in funding to boost Puerto Rico solar projects as power outages persist
- Boeing case puts a spotlight on plea agreements involving corporate defendants
- Arkansas Gov. Sarah Huckabee Sanders announces trade mission to Europe
- Nebraska governor seeks shift to sales taxes to ease high property taxes. Not everyone is on board
- Netflix's subscriber and earnings growth gather more momentum as password-sharing crackdown pays off
- FDA OKs best-selling e-cigarette Vuse Alto, but only in tobacco flavor
- Stock market today: A washout on Wall Street sends stocks, big to small, lower
- Closing prices for crude oil, gold and other commodities
- How major US stock indexes fared Thursday, 7/18/2024
- US homes find fewer foreign buyers as rising costs and a strong dollar leave market in record slump
Most Read
- Minnesota's 50 highest-paid executives, with No. 1 at $59.5M • Business
- PUC approves Xcel plan to replace retiring Minnesota coal plant with mega solar farm • Business
- One company's shareholders voted no on say-for-pay. Its CEO is the highest paid in Minnesota. • Business
- Cargill lays off 200 tech workers globally amid digital refocusing • Business
- A million gallons of coal ash wastewater spills at Minnesota Power coal plant • 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.