Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2007 | 77.22 | 77.38 | 76.86 | 77.22 | 500 | +1.22(+1.60%) |
| Apr 27, 2007 | 76.00 | 76.00 | 76.00 | 76.00 | 0 | +0.00(+0.00%) |
| Apr 26, 2007 | 76.00 | 76.01 | 75.95 | 76.00 | 6,060 | -0.67(-0.88%) |
| Apr 25, 2007 | 74.23 | 76.84 | 75.85 | 76.67 | 985 | +2.45(+3.30%) |
| Apr 24, 2007 | 74.23 | 74.89 | 74.23 | 74.23 | 1,758 | -0.76(-1.02%) |
| Apr 23, 2007 | 74.99 | 74.99 | 73.54 | 74.99 | 30,400 | +1.94(+2.66%) |
| Apr 20, 2007 | 73.05 | 73.38 | 72.50 | 73.05 | 625 | +1.38(+1.92%) |
| Apr 19, 2007 | 73.30 | 72.18 | 71.67 | 71.67 | 1,100 | -1.63(-2.23%) |
| Apr 18, 2007 | 73.30 | 74.77 | 73.30 | 73.30 | 2,800 | -1.15(-1.54%) |
| Apr 17, 2007 | 74.45 | 74.64 | 74.15 | 74.45 | 3,280 | +0.70(+0.95%) |
| Apr 16, 2007 | 73.75 | 73.75 | 73.75 | 73.75 | 100 | +0.63(+0.86%) |
| Apr 13, 2007 | 73.12 | 73.12 | 73.00 | 73.12 | 350 | +0.48(+0.66%) |
| Apr 12, 2007 | 72.64 | 72.64 | 72.64 | 72.64 | 300 | +0.18(+0.25%) |
| Apr 11, 2007 | 72.46 | 72.46 | 72.10 | 72.46 | 1,118 | +0.95(+1.33%) |
| Apr 10, 2007 | 71.51 | 71.51 | 71.51 | 71.51 | 0 | +0.00(+0.00%) |
| Apr 09, 2007 | 71.51 | 71.51 | 71.51 | 71.51 | 100 | -0.48(-0.67%) |
| Apr 05, 2007 | 71.99 | 71.99 | 71.15 | 71.99 | 7,224 | +1.26(+1.78%) |
| Apr 04, 2007 | 70.73 | 70.88 | 70.37 | 70.73 | 22,224 | -0.29(-0.41%) |
| Apr 03, 2007 | 71.03 | 71.17 | 70.83 | 71.03 | 54,400 | +0.03(+0.04%) |
| Apr 02, 2007 | 70.99 | 71.00 | 69.70 | 70.99 | 6,100 | +0.88(+1.26%) |
| Mar 30, 2007 | 70.11 | 70.12 | 70.11 | 70.11 | 5,000 | +0.84(+1.21%) |
| Mar 29, 2007 | 69.28 | 69.62 | 69.28 | 69.28 | 3,600 | +0.22(+0.31%) |
| Mar 28, 2007 | 69.06 | 69.20 | 68.10 | 69.06 | 4,155 | +0.76(+1.11%) |
| Mar 27, 2007 | 68.30 | 68.35 | 68.30 | 68.30 | 500 | +0.55(+0.81%) |
| Mar 26, 2007 | 67.75 | 68.31 | 67.47 | 67.75 | 12,614 | +0.70(+1.04%) |
| Mar 23, 2007 | 67.05 | 67.20 | 67.05 | 67.05 | 1,500 | +0.21(+0.32%) |
| Mar 22, 2007 | 66.84 | 67.00 | 66.20 | 66.84 | 23,800 | +1.01(+1.53%) |
| Mar 21, 2007 | 65.83 | 65.83 | 64.51 | 65.83 | 1,715 | +1.64(+2.56%) |
| Mar 20, 2007 | 64.19 | 64.19 | 62.91 | 64.19 | 3,300 | +2.24(+3.61%) |
| Mar 19, 2007 | 61.95 | 62.20 | 61.95 | 61.95 | 2,700 | +0.21(+0.34%) |
| Mar 16, 2007 | 61.74 | 61.82 | 61.74 | 61.74 | 600 | +0.08(+0.13%) |
| Mar 15, 2007 | 61.66 | 62.05 | 61.55 | 61.66 | 1,032 | -0.14(-0.23%) |
| Mar 14, 2007 | 61.80 | 62.83 | 61.80 | 61.80 | 305 | -2.75(-4.26%) |
| Mar 13, 2007 | 64.50 | 64.59 | 64.55 | 64.55 | 700 | +0.05(+0.08%) |
| Mar 12, 2007 | 64.50 | 64.50 | 64.50 | 64.50 | 100 | +0.65(+1.01%) |
| Mar 09, 2007 | 63.85 | 63.85 | 63.85 | 63.85 | 0 | +0.00(+0.00%) |
| Mar 08, 2007 | 63.85 | 63.85 | 63.85 | 63.85 | 915 | +0.64(+1.02%) |
| Mar 07, 2007 | 63.21 | 63.25 | 62.69 | 63.21 | 1,000 | -0.06(-0.10%) |
| Mar 06, 2007 | 63.27 | 63.45 | 63.05 | 63.27 | 900 | +1.15(+1.85%) |
| Mar 05, 2007 | 62.12 | 62.26 | 61.17 | 62.12 | 800 | -0.28(-0.46%) |
| Mar 02, 2007 | 64.35 | 62.40 | 62.40 | 62.40 | 500 | -1.94(-3.02%) |
| Mar 01, 2007 | 64.35 | 64.66 | 64.35 | 64.35 | 200 | -0.42(-0.65%) |
| Feb 28, 2007 | 64.77 | 64.77 | 64.77 | 64.77 | 200 | -2.14(-3.19%) |
| Feb 27, 2007 | 66.91 | 67.10 | 65.60 | 66.91 | 4,200 | -0.03(-0.04%) |
| Feb 26, 2007 | 66.93 | 66.93 | 66.93 | 66.93 | 200 | +0.48(+0.72%) |
| Feb 23, 2007 | 66.46 | 66.46 | 66.46 | 66.46 | 300 | +0.62(+0.94%) |
| Feb 22, 2007 | 65.84 | 66.05 | 65.82 | 65.84 | 1,900 | -0.46(-0.70%) |
| Feb 21, 2007 | 66.30 | 66.40 | 65.90 | 66.30 | 2,032 | +0.35(+0.53%) |
| Feb 20, 2007 | 65.95 | 65.95 | 65.25 | 65.95 | 1,150 | -0.78(-1.17%) |
| Feb 16, 2007 | 66.73 | 66.76 | 66.73 | 66.73 | 400 | +0.03(+0.04%) |
| Feb 15, 2007 | 66.70 | 66.79 | 66.12 | 66.70 | 1,500 | +0.50(+0.76%) |
| Feb 14, 2007 | 66.20 | 66.43 | 66.20 | 66.20 | 700 | +0.78(+1.19%) |
| Feb 13, 2007 | 65.42 | 65.42 | 65.24 | 65.42 | 300 | +1.39(+2.16%) |
| Feb 12, 2007 | 64.12 | 64.04 | 63.98 | 64.04 | 1,800 | -0.09(-0.13%) |
| Feb 09, 2007 | 64.12 | 64.26 | 64.12 | 64.12 | 200 | +0.22(+0.35%) |
| Feb 08, 2007 | 63.90 | 63.90 | 63.90 | 63.90 | 0 | +0.00(+0.00%) |
| Feb 07, 2007 | 63.90 | 64.20 | 63.90 | 63.90 | 900 | -1.05(-1.61%) |
| Feb 06, 2007 | 64.95 | 64.95 | 64.21 | 64.95 | 200 | +0.87(+1.35%) |
| Feb 05, 2007 | 64.08 | 64.27 | 63.70 | 64.08 | 1,200 | +0.40(+0.63%) |
| Feb 02, 2007 | 63.68 | 64.00 | 63.68 | 63.68 | 1,500 | -0.67(-1.04%) |
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
- Senate confirms new energy regulators, extending Biden's grip on panel that backs renewable energy
- Fired SpaceX employees sue the company for wrongfully terminating critics of CEO Elon Musk
- G7 leaders agree to lend Ukraine billions backed by Russia's frozen assets. Here's how it will work
- Ukrainian winemakers visit California's Napa Valley to learn how to heal war-ravaged vineyards
- G7 summit opens with deal to use Russian assets for Ukraine as EU's traditional powers recalibrate
- Ozy Media went from buzzy to belly-up. Its founder, Carlos Watson, is now on trial
- Stock market today: Asia shares rise amid Bank of Japan focus after the Fed stands pat
- Denmark recalls spicy South Korean noodles over health concerns
- Baltimore's busy port fully reopens after bridge collapse, and a return to normal is expected
- China's Premier Li is visiting New Zealand, where security fears vie with trade hopes on the agenda
Most Read
- Sold: Blue Cross and Blue Shield headquarters in Eagan • Business
- With 'outdated' electric grid, major new rule with Midwest ties could boost renewables • Business
- Schwan's planning massive Asian food plant and corporate office in Sioux Falls • Business
- 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
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.