Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2017 | 5.850 | 5.920 | 5.710 | 5.720 | 5,134,391 | -0.21(-3.54%) |
| Apr 27, 2017 | 5.930 | 5.960 | 5.780 | 5.930 | 4,350,565 | +0.03(+0.51%) |
| Apr 26, 2017 | 5.800 | 5.990 | 5.770 | 5.900 | 6,240,031 | +0.11(+1.90%) |
| Apr 25, 2017 | 5.780 | 5.810 | 5.710 | 5.790 | 4,862,612 | +0.13(+2.30%) |
| Apr 24, 2017 | 5.590 | 5.730 | 5.570 | 5.660 | 4,891,923 | +0.05(+0.89%) |
| Apr 21, 2017 | 5.720 | 5.740 | 5.610 | 5.610 | 2,879,295 | -0.11(-1.92%) |
| Apr 20, 2017 | 5.720 | 5.750 | 5.660 | 5.720 | 3,334,621 | +0.02(+0.35%) |
| Apr 19, 2017 | 5.640 | 5.770 | 5.630 | 5.700 | 6,976,609 | +0.13(+2.33%) |
| Apr 18, 2017 | 5.460 | 5.600 | 5.410 | 5.570 | 4,901,630 | +0.09(+1.64%) |
| Apr 17, 2017 | 5.370 | 5.500 | 5.370 | 5.480 | 4,140,337 | +0.11(+2.05%) |
| Apr 13, 2017 | 5.450 | 5.460 | 5.320 | 5.370 | 7,362,568 | -0.11(-2.01%) |
| Apr 12, 2017 | 5.560 | 5.650 | 5.420 | 5.480 | 6,216,474 | -0.10(-1.79%) |
| Apr 11, 2017 | 5.730 | 5.790 | 5.560 | 5.580 | 7,599,020 | -0.19(-3.29%) |
| Apr 10, 2017 | 5.530 | 5.790 | 5.490 | 5.770 | 7,029,788 | +0.26(+4.72%) |
| Apr 07, 2017 | 5.630 | 5.695 | 5.500 | 5.510 | 7,475,291 | -0.15(-2.65%) |
| Apr 06, 2017 | 5.670 | 5.750 | 5.570 | 5.660 | 6,270,533 | -0.05(-0.88%) |
| Apr 05, 2017 | 5.720 | 5.845 | 5.660 | 5.710 | 8,175,582 | +0.05(+0.88%) |
| Apr 04, 2017 | 5.790 | 5.820 | 5.600 | 5.660 | 5,603,365 | -0.16(-2.75%) |
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
- Six years after the Parkland school massacre, the bloodstained building will finally be demolished
- US inflation cooled in May in sign that price pressures may be easing
- Stock market today: Markets tick higher ahead of Fed decision on interest rates, new inflation data
- Federal Reserve is likely to scale back plans for rate cuts because of persistent inflation
- UK economy flatlined in April in a blow to the governing Conservatives ahead of the July 4 election
- Thefts of charging cables pose yet another obstacle to appeal of electric vehicles
- The European Union moves to hike tariffs on Chinese electric car imports, escalating trade spat
- Faking an honest woman: Why Russia, China and Big Tech all use faux females to get clicks
- German energy company Uniper says a tribunal awarded it billions in damages from Russia's Gazprom
- Traffic resumes through Baltimore's busy port after $100M cleanup of collapsed bridge
Most Read
- Coast Guard: Lake Superior freighter has 13-foot crack, but likely not from collision • Business
- Minnesota AG pushing for U.S. Supreme Court review on pharmacy benefit manager rules • Business
- Pride designers slam Target's plan for their wares; retailer says it's normal business practice • Business
- After surprise sale, New Hope's St. Therese nursing home facing another strike • Business
- Heavy snows and drought of deadly 'dzud' kill more than 7 million head of livestock in Mongolia • 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.