Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2018 | 3130 | 3141 | 3078 | 3081 | 0 | -38.39(-1.23%) |
| Apr 27, 2018 | 3095 | 3130 | 3081 | 3119 | 0 | +23.47(+0.76%) |
| Apr 26, 2018 | 3087 | 3115 | 3064 | 3096 | 0 | +12.99(+0.42%) |
| Apr 25, 2018 | 3075 | 3103 | 3041 | 3083 | 0 | -0.18(-0.01%) |
| Apr 24, 2018 | 3118 | 3140 | 3050 | 3083 | 0 | -54.53(-1.74%) |
| Apr 23, 2018 | 3140 | 3160 | 3114 | 3137 | 0 | +2.61(+0.08%) |
| Apr 20, 2018 | 3154 | 3170 | 3116 | 3135 | 0 | -15.18(-0.48%) |
| Apr 19, 2018 | 3151 | 3176 | 3127 | 3150 | 0 | -8.86(-0.28%) |
| Apr 18, 2018 | 3182 | 3197 | 3149 | 3159 | 0 | -14.85(-0.47%) |
| Apr 17, 2018 | 3185 | 3208 | 3151 | 3174 | 0 | +41.70(+1.33%) |
| Apr 16, 2018 | 3106 | 3150 | 3091 | 3132 | 0 | +54.55(+1.77%) |
| Apr 13, 2018 | 3105 | 3117 | 3061 | 3077 | 0 | -9.75(-0.32%) |
| Apr 12, 2018 | 3087 | 3112 | 3071 | 3087 | 0 | +20.85(+0.68%) |
| Apr 11, 2018 | 3076 | 3098 | 3053 | 3066 | 0 | -41.61(-1.34%) |
| Apr 10, 2018 | 3099 | 3131 | 3077 | 3108 | 0 | +43.13(+1.41%) |
| Apr 09, 2018 | 3084 | 3114 | 3056 | 3065 | 0 | -3.29(-0.11%) |
| Apr 06, 2018 | 3104 | 3131 | 3044 | 3068 | 0 | -60.50(-1.93%) |
| Apr 05, 2018 | 3131 | 3155 | 3097 | 3129 | 0 | +11.58(+0.37%) |
| Apr 04, 2018 | 3025 | 3126 | 3016 | 3117 | 0 | +46.75(+1.52%) |
| Apr 03, 2018 | 3030 | 3078 | 3011 | 3070 | 0 | +62.06(+2.06%) |
| Apr 02, 2018 | 3055 | 3081 | 2970 | 3008 | 0 | -35.34(-1.16%) |
| Mar 29, 2018 | 3044 | 3044 | 3044 | 3044 | 0 | +5.33(+0.18%) |
| Mar 28, 2018 | 3035 | 3071 | 3012 | 3038 | 0 | +9.72(+0.32%) |
| Mar 27, 2018 | 3080 | 3100 | 3008 | 3028 | 0 | -38.20(-1.25%) |
| Mar 26, 2018 | 3020 | 3074 | 3004 | 3067 | 0 | +85.16(+2.86%) |
| Mar 23, 2018 | 3053 | 3074 | 2979 | 2982 | 0 | -62.47(-2.05%) |
| Mar 22, 2018 | 3120 | 3132 | 3039 | 3044 | 0 | -97.93(-3.12%) |
| Mar 21, 2018 | 3159 | 3191 | 3129 | 3142 | 0 | -30.23(-0.95%) |
| Mar 20, 2018 | 3164 | 3194 | 3146 | 3172 | 0 | +14.50(+0.46%) |
| Mar 19, 2018 | 3188 | 3200 | 3139 | 3158 | 0 | -39.32(-1.23%) |
| Mar 16, 2018 | 3193 | 3227 | 3180 | 3197 | 0 | +4.62(+0.14%) |
| Mar 15, 2018 | 3182 | 3220 | 3163 | 3192 | 0 | +18.96(+0.60%) |
| Mar 14, 2018 | 3216 | 3233 | 3166 | 3173 | 0 | -31.84(-0.99%) |
| Mar 13, 2018 | 3208 | 3218 | 3199 | 3205 | 0 | +4.90(+0.15%) |
| Mar 12, 2018 | 3223 | 3242 | 3187 | 3200 | 0 | -17.43(-0.54%) |
| Mar 09, 2018 | 3196 | 3226 | 3165 | 3218 | 0 | +40.08(+1.26%) |
| Mar 08, 2018 | 3191 | 3204 | 3151 | 3178 | 0 | -4.62(-0.15%) |
| Mar 07, 2018 | 3182 | 3192 | 3169 | 3182 | 0 | -1.24(-0.04%) |
| Mar 06, 2018 | 3197 | 3217 | 3143 | 3184 | 0 | -7.14(-0.22%) |
| Mar 05, 2018 | 3136 | 3207 | 3122 | 3191 | 0 | +37.86(+1.20%) |
| Mar 02, 2018 | 3134 | 3169 | 3106 | 3153 | 0 | -0.56(-0.02%) |
| Mar 01, 2018 | 3191 | 3220 | 3126 | 3153 | 0 | -34.93(-1.10%) |
| Feb 28, 2018 | 3261 | 3275 | 3185 | 3188 | 0 | -54.62(-1.68%) |
| Feb 27, 2018 | 3287 | 3303 | 3240 | 3243 | 0 | -37.10(-1.13%) |
| Feb 26, 2018 | 3248 | 3292 | 3223 | 3280 | 0 | +46.41(+1.44%) |
| Feb 23, 2018 | 3205 | 3242 | 3179 | 3234 | 0 | +34.09(+1.07%) |
| Feb 22, 2018 | 3203 | 3205 | 3197 | 3200 | 0 | +17.05(+0.54%) |
| Feb 21, 2018 | 3199 | 3250 | 3178 | 3182 | 0 | -23.48(-0.73%) |
| Feb 20, 2018 | 3221 | 3244 | 3188 | 3206 | 0 | -39.21(-1.21%) |
| Feb 16, 2018 | 3245 | 3245 | 3245 | 3245 | 0 | +21.40(+0.66%) |
| Feb 15, 2018 | 3236 | 3251 | 3176 | 3224 | 0 | +5.34(+0.17%) |
| Feb 14, 2018 | 3163 | 3231 | 3149 | 3218 | 0 | +38.02(+1.20%) |
| Feb 13, 2018 | 3148 | 3191 | 3134 | 3180 | 0 | +17.63(+0.56%) |
| Feb 12, 2018 | 3147 | 3193 | 3123 | 3163 | 0 | +37.81(+1.21%) |
| Feb 09, 2018 | 3101 | 3153 | 3016 | 3125 | 0 | +50.58(+1.65%) |
| Feb 08, 2018 | 3169 | 3206 | 3071 | 3074 | 0 | -119.38(-3.74%) |
| Feb 07, 2018 | 3166 | 3246 | 3157 | 3194 | 0 | +6.61(+0.21%) |
| Feb 06, 2018 | 3082 | 3207 | 3046 | 3187 | 0 | +2.05(+0.06%) |
| Feb 05, 2018 | 3274 | 3306 | 3084 | 3185 | 0 | -109.50(-3.32%) |
| Feb 02, 2018 | 3319 | 3353 | 3290 | 3295 | 0 | -48.84(-1.46%) |
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
- Zelenskyy appeals for help with Ukraine's energy network as recovery conference opens
- US gas prices are falling. Experts point to mild demand at the pump ahead of summer travel
- Stock market today: World stocks are mixed ahead of this week's Fed meeting
- World Bank approves a $1 billion loan for Pakistan's key hydropower project
- Attraction starring Disney's first Black princess replaces ride based on film many viewed as racist
- A brew of ancient coca is Bolivia's buzzy new beer. But it's unclear if the world will buy in
- Stock market today: Asian stocks are mixed ahead of this week's Fed meeting
- With 100M birds dead, poultry industry could serve as example as dairy farmers confront bird flu
- Singapore Airlines offers compensation to passengers on flight that hit extreme turbulence
- Americans are split on Biden's student loan work, even those with debt, new AP-NORC poll finds
Most Read
- Coast Guard: Lake Superior freighter has 13-foot crack, but likely not from collision • 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
- Vista Outdoor weighs new $2 billion bid for its ammunition business • Business
- Bye-bye cubicles and corner offices: Reserving a desk for the day is new work trend • 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.