Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2017 | 0.9181 | 1.100 | 0.8500 | 0.8639 | 274,549 | -0.05(-5.90%) |
| Apr 27, 2017 | 0.8693 | 0.9200 | 0.8500 | 0.9180 | 64,333 | +0.07(+7.91%) |
| Apr 26, 2017 | 0.8500 | 0.8700 | 0.8500 | 0.8507 | 18,602 | +0.00(+0.08%) |
| Apr 25, 2017 | 0.8799 | 0.8799 | 0.8500 | 0.8500 | 9,107 | +0.00(+0.00%) |
| Apr 24, 2017 | 0.9300 | 0.9480 | 0.8100 | 0.8500 | 120,790 | -0.08(-8.59%) |
| Apr 21, 2017 | 0.9100 | 0.9400 | 0.9100 | 0.9299 | 5,076 | -0.02(-2.12%) |
| Apr 20, 2017 | 0.9100 | 0.9700 | 0.9100 | 0.9500 | 10,689 | +0.03(+3.27%) |
| Apr 19, 2017 | 0.9900 | 0.9900 | 0.8600 | 0.9199 | 20,630 | -0.08(-7.87%) |
| Apr 18, 2017 | 1.000 | 1.000 | 0.9985 | 0.9985 | 8,420 | -0.06(-5.71%) |
| Apr 17, 2017 | 1.000 | 1.059 | 1.000 | 1.059 | 5,356 | +0.07(+6.97%) |
| Apr 13, 2017 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 3,205 | -0.01(-0.90%) |
| Apr 12, 2017 | 1.060 | 1.060 | 0.9900 | 0.9990 | 16,926 | -0.00(-0.10%) |
| Apr 11, 2017 | 1.020 | 1.020 | 1.000 | 1.000 | 7,666 | -0.02(-1.96%) |
| Apr 10, 2017 | 1.000 | 1.020 | 1.000 | 1.020 | 2,885 | +0.02(+1.99%) |
| Apr 07, 2017 | 1.020 | 1.040 | 1.000 | 1.000 | 4,967 | -0.02(-2.22%) |
| Apr 06, 2017 | 1.013 | 1.023 | 1.010 | 1.023 | 1,975 | +0.00(+0.27%) |
| Apr 05, 2017 | 1.047 | 1.047 | 1.010 | 1.020 | 3,492 | +0.01(+0.99%) |
| Apr 04, 2017 | 1.080 | 1.080 | 1.000 | 1.010 | 14,394 | -0.04(-3.81%) |
| Apr 03, 2017 | 1.065 | 1.065 | 1.050 | 1.050 | 937 | -0.01(-0.95%) |
| Mar 31, 2017 | 1.060 | 1.084 | 1.020 | 1.060 | 9,962 | +0.00(+0.01%) |
| Mar 30, 2017 | 1.050 | 1.090 | 1.020 | 1.060 | 12,971 | -0.01(-0.93%) |
| Mar 29, 2017 | 1.070 | 1.080 | 1.067 | 1.070 | 22,366 | +0.05(+4.90%) |
| Mar 28, 2017 | 1.010 | 1.090 | 1.010 | 1.020 | 20,069 | -0.01(-0.87%) |
| Mar 27, 2017 | 1.030 | 1.030 | 1.010 | 1.029 | 3,052 | -0.00(-0.29%) |
| Mar 24, 2017 | 1.040 | 1.040 | 1.032 | 1.032 | 1,140 | -0.00(-0.29%) |
| Mar 23, 2017 | 1.010 | 1.035 | 1.010 | 1.035 | 3,604 | +0.01(+1.47%) |
| Mar 22, 2017 | 1.003 | 1.090 | 0.9800 | 1.020 | 37,329 | -0.02(-1.92%) |
| Mar 21, 2017 | 1.000 | 1.050 | 1.000 | 1.040 | 21,591 | +0.04(+4.00%) |
| Mar 20, 2017 | 1.060 | 1.080 | 1.000 | 1.000 | 24,976 | -0.06(-5.66%) |
| Mar 17, 2017 | 1.038 | 1.060 | 1.030 | 1.060 | 3,031 | +0.03(+2.91%) |
| Mar 16, 2017 | 1.010 | 1.060 | 1.010 | 1.030 | 23,249 | +0.00(+0.00%) |
| Mar 15, 2017 | 1.038 | 1.054 | 1.030 | 1.030 | 1,876 | -0.04(-3.74%) |
| Mar 14, 2017 | 1.030 | 1.077 | 1.030 | 1.070 | 23,385 | +0.03(+2.87%) |
| Mar 13, 2017 | 1.000 | 1.070 | 1.000 | 1.040 | 18,481 | +0.00(+0.01%) |
| Mar 10, 2017 | 1.050 | 1.080 | 1.033 | 1.040 | 28,475 | +0.01(+0.96%) |
| Mar 09, 2017 | 1.060 | 1.060 | 1.020 | 1.030 | 27,890 | -0.04(-3.73%) |
| Mar 08, 2017 | 1.090 | 1.090 | 1.050 | 1.070 | 20,144 | -0.02(-1.84%) |
| Mar 07, 2017 | 1.100 | 1.110 | 1.090 | 1.090 | 11,673 | -0.03(-2.67%) |
| Mar 06, 2017 | 1.100 | 1.120 | 1.100 | 1.120 | 563 | +0.01(+0.90%) |
| Mar 03, 2017 | 1.170 | 1.190 | 1.100 | 1.110 | 27,316 | -0.04(-3.48%) |
| Mar 02, 2017 | 1.150 | 1.190 | 1.100 | 1.150 | 16,447 | -0.03(-2.54%) |
| Mar 01, 2017 | 1.090 | 1.200 | 1.090 | 1.180 | 19,445 | +0.08(+7.27%) |
| Feb 28, 2017 | 1.100 | 1.130 | 1.060 | 1.100 | 29,428 | -0.03(-2.65%) |
| Feb 27, 2017 | 1.110 | 1.150 | 1.110 | 1.130 | 2,626 | +0.03(+2.73%) |
| Feb 24, 2017 | 1.160 | 1.160 | 1.090 | 1.100 | 67,584 | -0.07(-5.98%) |
| Feb 23, 2017 | 1.140 | 1.177 | 1.080 | 1.170 | 6,845 | +0.02(+1.74%) |
| Feb 22, 2017 | 1.250 | 1.283 | 1.120 | 1.150 | 87,436 | -0.07(-5.74%) |
| Feb 21, 2017 | 1.240 | 1.290 | 1.210 | 1.220 | 59,877 | -0.03(-2.40%) |
| Feb 17, 2017 | 1.250 | 1.250 | 1.250 | 0 | +0.05(+4.17%) | |
| Feb 16, 2017 | 1.180 | 1.300 | 1.110 | 1.200 | 45,493 | -0.01(-0.85%) |
| Feb 15, 2017 | 1.184 | 1.240 | 1.180 | 1.210 | 13,648 | +0.02(+1.71%) |
| Feb 14, 2017 | 1.210 | 1.220 | 1.190 | 1.190 | 12,496 | +0.00(+0.00%) |
| Feb 13, 2017 | 1.220 | 1.220 | 1.110 | 1.190 | 3,915 | -0.03(-2.46%) |
| Feb 10, 2017 | 1.161 | 1.220 | 1.160 | 1.220 | 91,928 | +0.06(+5.17%) |
| Feb 09, 2017 | 1.160 | 1.190 | 1.127 | 1.160 | 29,887 | +0.03(+2.29%) |
| Feb 08, 2017 | 1.140 | 1.180 | 1.100 | 1.134 | 62,691 | +0.00(+0.35%) |
| Feb 07, 2017 | 1.100 | 1.150 | 1.040 | 1.130 | 122,949 | +0.06(+5.61%) |
| Feb 06, 2017 | 1.109 | 1.110 | 1.070 | 1.070 | 17,357 | -0.06(-5.31%) |
| Feb 03, 2017 | 1.078 | 1.150 | 1.077 | 1.130 | 3,598 | +0.01(+0.89%) |
| Feb 02, 2017 | 1.100 | 1.120 | 1.060 | 1.120 | 18,986 | +0.06(+5.57%) |
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
- Boeing's first astronaut flight called off at the last minute in latest setback
- LGBTQ+ Pride Month is starting to show its colors around the world. What to know
- Panama prepares to evacuate first island in face of rising sea levels
- Downtown Atlanta water service disrupted, forcing business closings and water boil notice
- Live Nation reveals data breach at its Ticketmaster subsidiary
- Louisiana law that could limit filming of police hampers key tool for racial justice, attorneys say
- Sexist tropes and misinformation swirl online as Mexico prepares to elect its first female leader
- Everton faces uncertain future after proposed sale to investment firm 777 Partners falls through
- FIFA unites World Cup winners and club executives as teammates to study for soccer diploma
- Houthi rebels say at least 16 killed and 42 others wounded in joint US-British airstrikes in Yemen
Most Read
- With $371.6B in revenue, this giant again tops list of Minnesota public companies • Business
- More days at the office aren't fueling downtown Minneapolis' recovery. Nights out are. • Business
- Panama prepares to evacuate first island in face of rising sea levels • Business
- Ramstad: Amid high interest rates, dividend investing back en vogue • 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.