Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 24, 2021 | 7.610 | 7.610 | 7.610 | 0 | +0.01(+0.13%) | |
| May 21, 2021 | 7.350 | 7.680 | 7.250 | 7.600 | 3,800,435 | +0.28(+3.83%) |
| May 20, 2021 | 7.290 | 7.420 | 7.140 | 7.320 | 3,286,973 | +0.08(+1.10%) |
| May 19, 2021 | 7.090 | 7.240 | 7.010 | 7.240 | 4,153,990 | -0.14(-1.90%) |
| May 18, 2021 | 7.100 | 7.460 | 6.960 | 7.380 | 5,360,066 | +0.36(+5.13%) |
| May 17, 2021 | 6.850 | 7.080 | 6.655 | 7.020 | 6,919,128 | +0.16(+2.33%) |
| May 14, 2021 | 6.750 | 7.095 | 6.590 | 6.860 | 14,690,254 | -0.46(-6.28%) |
| May 13, 2021 | 7.830 | 7.868 | 7.171 | 7.320 | 9,557,370 | -0.39(-5.06%) |
| May 12, 2021 | 8.110 | 8.180 | 7.660 | 7.710 | 6,750,251 | -0.46(-5.63%) |
| May 11, 2021 | 7.920 | 8.325 | 7.810 | 8.170 | 5,989,011 | -0.23(-2.74%) |
| May 10, 2021 | 8.860 | 8.890 | 8.400 | 8.400 | 4,187,119 | -0.50(-5.62%) |
| May 07, 2021 | 8.480 | 9.260 | 8.385 | 8.900 | 10,392,294 | +0.44(+5.20%) |
| May 06, 2021 | 8.680 | 8.780 | 8.303 | 8.460 | 4,740,324 | -0.32(-3.64%) |
| May 05, 2021 | 8.650 | 8.780 | 8.490 | 8.780 | 4,165,480 | +0.11(+1.27%) |
| May 04, 2021 | 8.510 | 8.680 | 8.290 | 8.670 | 3,742,305 | -0.01(-0.12%) |
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
- She's the world's most expensive cow, and part of Brazil's plan to put beef on everyone's plate
- Stock market today: Asian shares retreat and India's benchmark dives 8%
- South Korean president vows to expand aid contribution, mineral ties with Africa
- PacifiCorp will pay $178M to Oregon wildfire victims in latest settlement over deadly 2020 blazes
- Mourners can now speak to an AI version of the dead. But will that help with grief?
- Mourners can now speak to an AI version of the dead. But will that help with grief?
- Justice Department's 'deepfake' concerns over Biden interview audio highlights AI misuse worries
- Tractors rumble in streets again ahead of EU polls. Farming is a big issue and the far right pounces
- New Mexico primary holds implications for Legislature and prosecutor in Alec Baldwin case
- She's the world's most expensive cow, and part of Brazil's plan to put beef on everyone's plate
Most Read
- With $371.6B in revenue, this giant again tops list of Minnesota public companies • Business
- To make affordable green hydrogen a reality, 3M says 'bring us your problems' • Business
- Have a say in how your 401(k) account is invested • Business
- Days at office aren't fueling downtown Minneapolis' recovery. Nights out are. • Business
- UCare spent $5.5 million on legal fight with University of Minnesota • 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.