Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2005 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) |
| Apr 28, 2005 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) |
| Apr 27, 2005 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) |
| Apr 26, 2005 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) |
| Apr 25, 2005 | 2.850 | 2.950 | 2.850 | 2.950 | 200 | +0.10(+3.51%) |
| Apr 22, 2005 | 2.850 | 2.850 | 2.850 | 2.850 | 175 | -0.15(-5.00%) |
| Apr 21, 2005 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
| Apr 20, 2005 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 | +0.00(+0.00%) |
| Apr 19, 2005 | 3.000 | 3.000 | 3.000 | 3.000 | 500 | +0.10(+3.45%) |
| Apr 18, 2005 | 2.950 | 3.000 | 2.900 | 2.900 | 5,500 | +0.05(+1.75%) |
| Apr 15, 2005 | 2.950 | 3.000 | 2.850 | 2.850 | 2,000 | -0.15(-5.00%) |
| Apr 14, 2005 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
| Apr 13, 2005 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
| Apr 12, 2005 | 3.050 | 3.050 | 3.000 | 3.000 | 250 | +0.00(+0.00%) |
| Apr 11, 2005 | 2.950 | 3.000 | 2.950 | 3.000 | 4,000 | +0.00(+0.00%) |
| Apr 08, 2005 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
| Apr 07, 2005 | 2.800 | 3.000 | 2.610 | 3.000 | 2,500 | +0.00(+0.00%) |
| Apr 06, 2005 | 3.000 | 3.000 | 3.000 | 3.000 | 375 | +0.00(+0.00%) |
| Apr 05, 2005 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
| Apr 04, 2005 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
| Apr 01, 2005 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
| Mar 31, 2005 | 3.100 | 3.100 | 3.000 | 3.000 | 8,500 | +0.25(+9.09%) |
| Mar 30, 2005 | 2.750 | 2.750 | 2.750 | 2.750 | 0 | +0.00(+0.00%) |
| Mar 29, 2005 | 2.750 | 2.750 | 2.750 | 2.750 | 0 | +0.00(+0.00%) |
| Mar 28, 2005 | 2.750 | 2.750 | 2.750 | 2.750 | 0 | +0.00(+0.00%) |
| Mar 24, 2005 | 2.900 | 2.900 | 2.750 | 2.750 | 650 | -0.30(-9.84%) |
| Mar 23, 2005 | 2.950 | 3.050 | 2.940 | 3.050 | 21,100 | +0.15(+5.17%) |
| Mar 22, 2005 | 3.100 | 3.100 | 2.890 | 2.900 | 4,475 | -0.40(-12.12%) |
| Mar 21, 2005 | 3.300 | 3.300 | 3.300 | 3.300 | 100 | +0.05(+1.54%) |
| Mar 18, 2005 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
| Mar 17, 2005 | 3.100 | 3.250 | 3.100 | 3.250 | 2,050 | +0.05(+1.56%) |
| Mar 16, 2005 | 3.450 | 3.500 | 3.200 | 3.200 | 4,975 | -0.30(-8.57%) |
| Mar 15, 2005 | 3.450 | 3.500 | 3.450 | 3.500 | 3,800 | -0.05(-1.41%) |
| Mar 14, 2005 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | +0.00(+0.00%) |
| Mar 11, 2005 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | +0.00(+0.00%) |
| Mar 10, 2005 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | +0.00(+0.00%) |
| Mar 09, 2005 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | +0.00(+0.00%) |
| Mar 08, 2005 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | +0.00(+0.00%) |
| Mar 07, 2005 | 3.550 | 3.550 | 3.550 | 3.550 | 1,500 | -0.05(-1.39%) |
| Mar 04, 2005 | 3.580 | 3.600 | 3.580 | 3.600 | 1,000 | +0.00(+0.00%) |
| Mar 03, 2005 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) |
| Mar 02, 2005 | 3.600 | 3.600 | 3.600 | 3.600 | 1,500 | +0.00(+0.00%) |
| Mar 01, 2005 | 3.550 | 3.750 | 3.550 | 3.600 | 3,001 | -0.10(-2.70%) |
| Feb 28, 2005 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
| Feb 25, 2005 | 3.660 | 3.700 | 3.650 | 3.700 | 11,499 | +0.00(+0.00%) |
| Feb 24, 2005 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
| Feb 23, 2005 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
| Feb 22, 2005 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
| Feb 18, 2005 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
| Feb 17, 2005 | 3.660 | 3.700 | 3.660 | 3.700 | 200 | +0.01(+0.27%) |
| Feb 16, 2005 | 3.690 | 3.690 | 3.690 | 3.690 | 0 | +0.00(+0.00%) |
| Feb 15, 2005 | 3.690 | 3.690 | 3.690 | 3.690 | 0 | +0.00(+0.00%) |
| Feb 14, 2005 | 3.690 | 3.690 | 3.690 | 3.690 | 0 | +0.00(+0.00%) |
| Feb 11, 2005 | 3.690 | 3.690 | 3.690 | 3.690 | 0 | +0.00(+0.00%) |
| Feb 10, 2005 | 3.690 | 3.690 | 3.690 | 3.690 | 1,000 | -0.16(-4.16%) |
| Feb 09, 2005 | 3.850 | 3.850 | 3.850 | 3.850 | 3,500 | -0.15(-3.75%) |
| Feb 08, 2005 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
| Feb 07, 2005 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
| Feb 04, 2005 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
| Feb 03, 2005 | 4.000 | 4.000 | 4.000 | 4.000 | 500 | +0.40(+11.11%) |
| Feb 02, 2005 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) |
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
- Euro 2024 in Germany is UEFA's 1st step to raise pandemic-hit cash reserves above $550 million
- Demand for food delivery has skyrocketed. So have complaints about some drivers
- Appointed by Trump, Hunter Biden trial judge spent most of her career in civil law
- After editor's departure, Washington Post's publisher faces questions about phone hacking stories
- 22 Chinese nationals sentenced to long prison terms in Zambia for multinational cybercrimes
- Mexico's outgoing president vows to pursue changes to Constitution despite market nervousness
- Canadian auto parts billionaire Frank Stronach, 91, arrested on sexual assault charges
- Judge orders temporary halt to UC academic workers' strike over war in Gaza
- The UN says more aquatic animals were farmed than fished in 2022. That's the first time in history
- Fitch raises Cyprus' credit rating by a notch to BBB+ thanks to resilient economy, fiscal discipline
Most Read
- White Minnesota farmer claims win after bias suit that spurred changes dismissed • Business
- Customers or shareholders: Xcel, state divided on who should pay for Prairie Island outage • Business
- Amid office urban flight, some companies trade suburbs for downtown Minneapolis • Business
- CEO pay up at Duluth-based Essentia, slightly down at St. Cloud-based CentraCare • Business
- Investment group raises bid for Vista Outdoor to more than $3 billion • 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.