Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2018 | 2.340 | 2.453 | 2.323 | 2.440 | 17,662 | +0.12(+5.17%) |
| Apr 27, 2018 | 2.330 | 2.340 | 2.280 | 2.320 | 21,440 | +0.00(+0.00%) |
| Apr 26, 2018 | 2.340 | 2.380 | 2.240 | 2.320 | 46,611 | +0.00(+0.00%) |
| Apr 25, 2018 | 2.280 | 2.320 | 2.252 | 2.320 | 58,811 | +0.07(+3.11%) |
| Apr 24, 2018 | 2.240 | 2.273 | 2.238 | 2.250 | 19,909 | +0.03(+1.35%) |
| Apr 23, 2018 | 2.260 | 2.279 | 2.170 | 2.220 | 53,546 | -0.07(-3.19%) |
| Apr 20, 2018 | 2.300 | 2.320 | 2.150 | 2.293 | 80,103 | -0.01(-0.30%) |
| Apr 19, 2018 | 2.270 | 2.310 | 2.250 | 2.300 | 50,605 | +0.05(+2.22%) |
| Apr 18, 2018 | 2.160 | 2.290 | 2.160 | 2.250 | 67,515 | +0.09(+4.17%) |
| Apr 17, 2018 | 2.280 | 2.280 | 2.130 | 2.160 | 72,795 | +0.02(+0.93%) |
| Apr 16, 2018 | 2.080 | 2.150 | 2.040 | 2.140 | 48,636 | +0.08(+3.88%) |
| Apr 13, 2018 | 2.100 | 2.120 | 2.060 | 2.060 | 29,844 | -0.03(-1.44%) |
| Apr 12, 2018 | 2.050 | 2.090 | 2.020 | 2.090 | 32,604 | +0.08(+3.98%) |
| Apr 11, 2018 | 2.030 | 2.065 | 1.980 | 2.010 | 22,723 | -0.01(-0.30%) |
| Apr 10, 2018 | 2.020 | 2.040 | 2.009 | 2.016 | 37,750 | -0.00(-0.20%) |
| Apr 09, 2018 | 2.070 | 2.079 | 1.980 | 2.020 | 38,930 | +0.02(+0.86%) |
| Apr 06, 2018 | 2.070 | 2.070 | 1.990 | 2.003 | 33,211 | -0.02(-0.80%) |
| Apr 05, 2018 | 2.050 | 2.066 | 2.000 | 2.019 | 68,891 | +0.01(+0.45%) |
| Apr 04, 2018 | 2.000 | 2.010 | 1.950 | 2.010 | 36,297 | +0.03(+1.52%) |
| Apr 03, 2018 | 2.070 | 2.110 | 1.960 | 1.980 | 186,087 | -0.12(-5.71%) |
| Apr 02, 2018 | 2.320 | 2.364 | 2.075 | 2.100 | 162,262 | -0.19(-8.30%) |
| Mar 29, 2018 | 2.290 | 2.290 | 2.290 | 0 | +0.21(+10.10%) | |
| Mar 28, 2018 | 2.150 | 2.190 | 2.000 | 2.080 | 131,751 | +0.12(+6.36%) |
| Mar 27, 2018 | 1.940 | 2.050 | 1.940 | 1.956 | 81,950 | +0.04(+1.85%) |
| Mar 26, 2018 | 2.000 | 2.000 | 1.880 | 1.920 | 59,262 | -0.03(-1.54%) |
| Mar 23, 2018 | 2.000 | 2.000 | 1.890 | 1.950 | 46,221 | +0.01(+0.52%) |
| Mar 22, 2018 | 1.950 | 2.013 | 1.930 | 1.940 | 48,508 | +0.00(+0.00%) |
| Mar 21, 2018 | 2.100 | 2.100 | 1.880 | 1.940 | 120,245 | -0.14(-6.73%) |
| Mar 20, 2018 | 2.090 | 2.150 | 2.025 | 2.080 | 77,352 | +0.07(+3.48%) |
| Mar 19, 2018 | 2.090 | 2.090 | 2.000 | 2.010 | 83,277 | -0.08(-3.82%) |
| Mar 16, 2018 | 2.090 | 2.090 | 2.005 | 2.090 | 54,453 | +0.02(+0.96%) |
| Mar 15, 2018 | 2.030 | 2.090 | 2.000 | 2.070 | 85,805 | +0.03(+1.47%) |
| Mar 14, 2018 | 2.090 | 2.090 | 2.001 | 2.040 | 249,398 | -0.11(-5.12%) |
| Mar 13, 2018 | 2.070 | 2.190 | 2.031 | 2.150 | 789,930 | -0.70(-24.56%) |
| Mar 12, 2018 | 3.900 | 4.079 | 2.850 | 2.850 | 231,505 | -0.95(-25.00%) |
| Mar 09, 2018 | 4.640 | 4.778 | 3.800 | 3.800 | 64,771 | -0.85(-18.28%) |
| Mar 08, 2018 | 4.780 | 4.820 | 4.640 | 4.650 | 25,155 | +0.16(+3.56%) |
| Mar 07, 2018 | 4.280 | 4.490 | 34,639 | +0.06(+1.35%) | ||
| Mar 06, 2018 | 4.030 | 4.480 | 3.950 | 4.430 | 25,067 | +0.60(+15.52%) |
| Mar 05, 2018 | 3.860 | 3.999 | 3.749 | 3.835 | 4,386 | +0.11(+3.08%) |
| Mar 02, 2018 | 3.780 | 3.960 | 3.666 | 3.720 | 8,971 | +0.06(+1.63%) |
| Mar 01, 2018 | 4.150 | 4.150 | 3.540 | 3.660 | 23,584 | -0.04(-1.08%) |
| Feb 28, 2018 | 4.010 | 4.010 | 3.700 | 3.700 | 21,354 | -0.31(-7.73%) |
| Feb 27, 2018 | 4.181 | 4.181 | 3.940 | 4.010 | 9,341 | +0.14(+3.62%) |
| Feb 26, 2018 | 3.810 | 3.887 | 3.810 | 3.870 | 4,028 | +0.07(+1.84%) |
| Feb 23, 2018 | 3.830 | 3.830 | 3.550 | 3.800 | 31,440 | +0.09(+2.43%) |
| Feb 22, 2018 | 4.150 | 4.150 | 3.680 | 3.710 | 44,893 | +0.01(+0.27%) |
| Feb 21, 2018 | 3.800 | 4.210 | 3.660 | 3.700 | 34,751 | -0.51(-12.11%) |
| Feb 20, 2018 | 3.900 | 4.360 | 3.900 | 4.210 | 23,109 | +0.31(+7.95%) |
| Feb 16, 2018 | 3.900 | 3.900 | 3.900 | 0 | -0.84(-17.72%) | |
| Feb 15, 2018 | 4.630 | 4.790 | 4.620 | 4.740 | 10,726 | +0.19(+4.18%) |
| Feb 14, 2018 | 4.770 | 4.770 | 4.200 | 4.550 | 44,485 | -0.22(-4.61%) |
| Feb 13, 2018 | 4.490 | 4.770 | 73,516 | -0.63(-11.67%) | ||
| Feb 12, 2018 | 4.480 | 7.150 | 4.480 | 5.400 | 279,652 | +0.99(+22.41%) |
| Feb 09, 2018 | 3.550 | 4.411 | 3.450 | 4.411 | 165,297 | +1.10(+33.27%) |
| Feb 08, 2018 | 4.210 | 4.920 | 3.275 | 3.310 | 172,583 | -2.84(-46.18%) |
| Feb 07, 2018 | 6.580 | 6.580 | 6.090 | 6.150 | 56,031 | -0.19(-3.02%) |
| Feb 06, 2018 | 5.880 | 6.640 | 5.730 | 6.342 | 75,053 | +0.76(+13.60%) |
| Feb 05, 2018 | 5.360 | 5.400 | 5.350 | 5.583 | 24,562 | +0.24(+4.54%) |
| Feb 02, 2018 | 5.030 | 5.370 | 5.010 | 5.340 | 15,027 | +0.26(+5.12%) |
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
- Joey Chestnut, Takeru Kobayashi to compete in Netflix competition
- Thefts of charging cables pose yet another obstacle to appeal of electric vehicles
- Democrats in Congress say federal mediators should let airline workers strike when it's 'necessary'
- NYC considers ending broker fees for tenants, angering real estate industry
- 3 deputies shot while responding to northern Illinois home, suspect also wounded, official says
- Book Review: 'Swole' explores what masculinity could be in a hyperconnected, TikTok-imaged world
- Tennessee sheriff indicted for profiting from inmate labor, misusing funds
- What happened to the likes? X is now hiding which posts you like from other users
- Six years after the Parkland school massacre, the bloodstained building will finally be demolished
- Federal Reserve sees some progress on inflation but envisions just one rate cut this year
Most Read
- Sold: Blue Cross and Blue Shield headquarters in Eagan • Business
- Pride designers slam Target's plan for their wares; retailer says it's normal business practice • 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
- With 'outdated' electric grid, major new rule with Midwest ties could boost renewables • 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.