Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2013 | 1620 | 1630 | 1606 | 1624 | 0 | +2.74(+0.17%) |
| Apr 29, 2013 | 1615 | 1627 | 1609 | 1622 | 0 | +10.25(+0.64%) |
| Apr 26, 2013 | 1619 | 1624 | 1608 | 1611 | 0 | -7.83(-0.48%) |
| Apr 25, 2013 | 1613 | 1628 | 1605 | 1619 | 0 | +2.60(+0.16%) |
| Apr 24, 2013 | 1622 | 1632 | 1608 | 1617 | 0 | -0.78(-0.05%) |
| Apr 23, 2013 | 1612 | 1628 | 1602 | 1617 | 0 | +13.73(+0.86%) |
| Apr 22, 2013 | 1605 | 1612 | 1589 | 1604 | 0 | -0.76(-0.05%) |
| Apr 19, 2013 | 1595 | 1611 | 1586 | 1604 | 0 | +15.33(+0.96%) |
| Apr 18, 2013 | 1600 | 1608 | 1575 | 1589 | 0 | -18.09(-1.13%) |
| Apr 17, 2013 | 1612 | 1622 | 1597 | 1607 | 0 | -14.30(-0.88%) |
| Apr 16, 2013 | 1614 | 1629 | 1599 | 1621 | 0 | +13.38(+0.83%) |
| Apr 15, 2013 | 1636 | 1643 | 1607 | 1608 | 0 | -33.59(-2.05%) |
| Apr 12, 2013 | 1639 | 1649 | 1629 | 1642 | 0 | -3.22(-0.20%) |
| Apr 11, 2013 | 1639 | 1654 | 1634 | 1645 | 0 | +8.61(+0.53%) |
| Apr 10, 2013 | 1625 | 1644 | 1619 | 1636 | 0 | +12.01(+0.74%) |
| Apr 09, 2013 | 1624 | 1635 | 1614 | 1624 | 0 | +3.28(+0.20%) |
| Apr 08, 2013 | 1613 | 1626 | 1603 | 1621 | 0 | +7.15(+0.44%) |
| Apr 05, 2013 | 1607 | 1619 | 1597 | 1614 | 0 | -7.29(-0.45%) |
| Apr 04, 2013 | 1610 | 1627 | 1603 | 1621 | 0 | +14.83(+0.92%) |
| Apr 03, 2013 | 1621 | 1627 | 1601 | 1606 | 0 | -14.00(-0.86%) |
| Apr 02, 2013 | 1616 | 1634 | 1611 | 1620 | 0 | +17.69(+1.10%) |
| Apr 01, 2013 | 1601 | 1615 | 1590 | 1603 | 0 | -2.54(-0.16%) |
| Mar 28, 2013 | 1605 | 1605 | 1605 | 0 | +13.29(+0.83%) | |
| Mar 27, 2013 | 1582 | 1599 | 1576 | 1592 | 0 | +1.79(+0.11%) |
| Mar 26, 2013 | 1585 | 1597 | 1577 | 1590 | 0 | +8.84(+0.56%) |
| Mar 25, 2013 | 1590 | 1597 | 1572 | 1581 | 0 | -3.28(-0.21%) |
| Mar 22, 2013 | 1581 | 1592 | 1573 | 1585 | 0 | +6.95(+0.44%) |
| Mar 21, 2013 | 1579 | 1590 | 1569 | 1578 | 0 | -7.71(-0.49%) |
| Mar 20, 2013 | 1582 | 1596 | 1574 | 1585 | 0 | +12.69(+0.81%) |
| Mar 19, 2013 | 1576 | 1584 | 1562 | 1573 | 0 | -0.26(-0.02%) |
| Mar 18, 2013 | 1564 | 1581 | 1560 | 1573 | 0 | -4.36(-0.28%) |
| Mar 15, 2013 | 1575 | 1586 | 1568 | 1577 | 0 | -2.34(-0.15%) |
| Mar 14, 2013 | 1580 | 1585 | 1568 | 1580 | 0 | +3.30(+0.21%) |
| Mar 13, 2013 | 1571 | 1582 | 1564 | 1576 | 0 | +3.61(+0.23%) |
| Mar 12, 2013 | 1570 | 1580 | 1563 | 1573 | 0 | +0.87(+0.06%) |
| Mar 11, 2013 | 1563 | 1578 | 1558 | 1572 | 0 | +6.66(+0.43%) |
| Mar 08, 2013 | 1563 | 1572 | 1554 | 1565 | 0 | +8.02(+0.52%) |
| Mar 07, 2013 | 1557 | 1567 | 1550 | 1557 | 0 | +2.24(+0.14%) |
| Mar 06, 2013 | 1560 | 1566 | 1548 | 1555 | 0 | -0.67(-0.04%) |
| Mar 05, 2013 | 1554 | 1568 | 1542 | 1556 | 0 | +7.41(+0.48%) |
| Mar 04, 2013 | 1539 | 1552 | 1529 | 1548 | 0 | +7.67(+0.50%) |
| Mar 01, 2013 | 1531 | 1546 | 1519 | 1540 | 0 | +5.70(+0.37%) |
| Feb 28, 2013 | 1535 | 1547 | 1527 | 1535 | 0 | -1.36(-0.09%) |
| Feb 27, 2013 | 1517 | 1541 | 1512 | 1536 | 0 | +13.87(+0.91%) |
| Feb 26, 2013 | 1515 | 1531 | 1504 | 1522 | 0 | -12.79(-0.83%) |
| Feb 22, 2013 | 1535 | 1543 | 1524 | 1535 | 0 | +4.55(+0.30%) |
| Feb 21, 2013 | 1533 | 1541 | 1521 | 1530 | 0 | -3.11(-0.20%) |
| Feb 20, 2013 | 1549 | 1555 | 1528 | 1534 | 0 | -13.90(-0.90%) |
| Feb 15, 2013 | 1547 | 1547 | 1547 | 0 | -0.39(-0.03%) | |
| Feb 14, 2013 | 1537 | 1554 | 1532 | 1548 | 0 | +6.32(+0.41%) |
| Feb 13, 2013 | 1545 | 1552 | 1533 | 1542 | 0 | -2.20(-0.14%) |
| Feb 12, 2013 | 1539 | 1549 | 1534 | 1544 | 0 | +5.10(+0.33%) |
| Feb 11, 2013 | 1536 | 1545 | 1528 | 1539 | 0 | +2.14(+0.14%) |
| Feb 08, 2013 | 1529 | 1543 | 1525 | 1537 | 0 | +8.25(+0.54%) |
| Feb 07, 2013 | 1533 | 1538 | 1516 | 1528 | 0 | -6.00(-0.39%) |
| Feb 06, 2013 | 1520 | 1538 | 1515 | 1534 | 0 | +24.93(+1.65%) |
| Feb 04, 2013 | 1515 | 1524 | 1504 | 1509 | 0 | -16.34(-1.07%) |
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
- California lawmakers fast-track bill that would require online sellers to verify their identity
- Older worker accuses defense contractor of discriminating by seeking recent college grads
- Stock market today: Wall Street slips ahead of Fed meeting. Apple shares rise on AI plans
- Future of Elon Musk and Tesla are on the line this week as shareholders vote on massive pay package
- Michigan couple, attorney announced as winners of $842.4 million Powerball jackpot
- Georgia Gov. Brian Kemp journeys to South Korea in sixth overseas trip
- Palace of Versailles is briefly evacuated due to smoke from roof works, with no damage or injuries
- Apple Pay will have more payment options this fall and will also welcome Windows, Chrome users
- A brew of ancient coca is Bolivia's buzzy new beer. But it's unclear if the world will buy in
- Boeing sales tumble as the company gets no orders for the 737 Max for the second straight month
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
- With 'outdated' electric grid, major new rule with Midwest ties could boost renewables • Business
- Chef Ann Kim 'wholeheartedly believes' her Uptown workers don't need to unionize • Business
- Pride designers slam Target's plan for their wares; retailer says it's normal business practice • 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.