Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2004 | 19.83 | 19.83 | 19.42 | 19.51 | 27,607 | -0.36(-1.81%) |
| Apr 29, 2004 | 19.87 | 19.91 | 19.54 | 19.87 | 97,521 | +0.00(+0.00%) |
| Apr 28, 2004 | 19.96 | 19.96 | 19.83 | 19.87 | 46,131 | -0.13(-0.63%) |
| Apr 27, 2004 | 20.50 | 20.67 | 19.66 | 20.00 | 218,825 | -0.59(-2.85%) |
| Apr 26, 2004 | 20.25 | 20.64 | 20.25 | 20.58 | 82,821 | +0.42(+2.07%) |
| Apr 23, 2004 | 20.29 | 20.29 | 20.01 | 20.17 | 8,365 | -0.08(-0.37%) |
| Apr 22, 2004 | 20.00 | 20.35 | 19.91 | 20.24 | 109,353 | +0.24(+1.21%) |
| Apr 21, 2004 | 20.08 | 20.08 | 19.91 | 20.00 | 142,577 | -0.01(-0.04%) |
| Apr 20, 2004 | 20.54 | 20.67 | 20.01 | 20.01 | 159,308 | -0.49(-2.37%) |
| Apr 19, 2004 | 20.54 | 20.58 | 20.16 | 20.49 | 48,880 | +0.00(+0.00%) |
| Apr 16, 2004 | 20.75 | 20.83 | 19.99 | 20.49 | 581,543 | -0.26(-1.25%) |
| Apr 15, 2004 | 21.09 | 21.09 | 20.67 | 20.75 | 34,419 | -0.33(-1.59%) |
| Apr 14, 2004 | 21.25 | 21.25 | 21.04 | 21.09 | 25,097 | -0.17(-0.79%) |
| Apr 13, 2004 | 21.63 | 21.63 | 21.25 | 21.25 | 285,393 | -0.38(-1.74%) |
| Apr 12, 2004 | 21.71 | 21.71 | 21.47 | 21.63 | 5,856 | -0.13(-0.58%) |
| Apr 08, 2004 | 21.67 | 21.96 | 21.67 | 21.76 | 9,680 | +0.15(+0.70%) |
| Apr 07, 2004 | 21.59 | 21.63 | 21.55 | 21.60 | 10,875 | -0.03(-0.12%) |
| Apr 06, 2004 | 21.50 | 21.67 | 21.46 | 21.63 | 106,962 | +0.16(+0.74%) |
| Apr 05, 2004 | 21.38 | 21.59 | 21.34 | 21.47 | 45,533 | +0.13(+0.63%) |
| Apr 02, 2004 | 21.44 | 21.44 | 21.34 | 21.34 | 164,925 | -0.04(-0.20%) |
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
- With home prices up more than 50%, some states try to contain property taxes
- Oil producers led by Saudis face a decision on whether to extend production cuts as oil prices lag
- An apartment building collapsed in Istanbul and rescue crews are working to free people trapped
- Democrats wanted an agreement on using artificial intelligence. It went nowhere
- Boeing's first astronaut flight called off at the last minute in latest setback
- A Chinese spacecraft lands on moon's far side to collect rocks in growing space rivalry with US
- Downtown Atlanta water service disrupted, forcing business closings and water boil notice
- The ANC party that freed South Africa from apartheid loses its 30-year majority in landmark election
- Live Nation reveals data breach at its Ticketmaster subsidiary
- Kuwait's emir names new crown prince, Sheikh Sabah Khalid Al Sabah
Most Read
- With $371.6B in revenue, this giant again tops list of Minnesota public companies • Business
- Days at office aren't fueling downtown Minneapolis' recovery. Nights out are. • Business
- For-profit HMOs will, again, be blocked from Minnesota's Medicaid program • Business
- Panama prepares to evacuate first island in face of rising sea levels • 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.