Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2004 | 3999 | 4008 | 3969 | 3985 | 0 | -23.70(-0.59%) |
| Apr 29, 2004 | 4051 | 4062 | 3987 | 4009 | 0 | -56.83(-1.40%) |
| Apr 28, 2004 | 4130 | 4134 | 4063 | 4066 | 0 | -68.36(-1.65%) |
| Apr 27, 2004 | 4125 | 4151 | 4113 | 4134 | 0 | +8.27(+0.20%) |
| Apr 26, 2004 | 4106 | 4157 | 4106 | 4126 | 0 | +22.21(+0.54%) |
| Apr 23, 2004 | 4080 | 4129 | 4080 | 4104 | 0 | +44.47(+1.10%) |
| Apr 22, 2004 | 4043 | 4063 | 4002 | 4059 | 0 | +33.00(+0.82%) |
| Apr 21, 2004 | 4050 | 4055 | 4013 | 4026 | 0 | -34.98(-0.86%) |
| Apr 20, 2004 | 4034 | 4083 | 4034 | 4061 | 0 | +36.06(+0.90%) |
| Apr 19, 2004 | 4033 | 4041 | 3996 | 4025 | 0 | -8.91(-0.22%) |
| Apr 16, 2004 | 4005 | 4044 | 3987 | 4034 | 0 | +29.37(+0.73%) |
| Apr 15, 2004 | 4011 | 4034 | 3989 | 4005 | 0 | -8.16(-0.20%) |
| Apr 14, 2004 | 4059 | 4059 | 3970 | 4013 | 0 | -58.65(-1.44%) |
| Apr 13, 2004 | 4016 | 4094 | 4016 | 4071 | 0 | +1178.79(+40.75%) |
| Apr 12, 2004 | 2893 | 2893 | 2893 | 2893 | 0 | -1120.90(-27.93%) |
| Apr 08, 2004 | 4031 | 4058 | 4005 | 4014 | 0 | +12.37(+0.31%) |
| Apr 07, 2004 | 4024 | 4049 | 4000 | 4001 | 0 | -21.65(-0.54%) |
| Apr 06, 2004 | 4065 | 4066 | 4011 | 4023 | 0 | -25.79(-0.64%) |
| Apr 05, 2004 | 4015 | 4059 | 4006 | 4049 | 0 | +41.00(+1.02%) |
| Apr 03, 2004 | 3924 | 4008 | 3922 | 4008 | 0 | +82.75(+2.11%) |
| Apr 02, 2004 | 3858 | 3929 | 3857 | 3925 | 0 | +68.15(+1.77%) |
| Apr 01, 2004 | 3876 | 3901 | 3840 | 3857 | 0 | -17.34(-0.45%) |
| Mar 31, 2004 | 3880 | 3884 | 3846 | 3874 | 0 | -7.21(-0.19%) |
| Mar 30, 2004 | 3828 | 3886 | 3824 | 3881 | 0 | +0.00(+0.00%) |
| Mar 29, 2004 | 3828 | 3886 | 3824 | 3881 | 0 | +58.92(+1.54%) |
| Mar 27, 2004 | 3835 | 3850 | 3802 | 3822 | 0 | +10.41(+0.27%) |
| Mar 26, 2004 | 3730 | 3812 | 3730 | 3812 | 0 | +85.85(+2.30%) |
| Mar 25, 2004 | 3732 | 3758 | 3692 | 3726 | 0 | -2.75(-0.07%) |
| Mar 24, 2004 | 3723 | 3773 | 3715 | 3729 | 0 | -0.41(-0.01%) |
| Mar 23, 2004 | 3803 | 3803 | 3696 | 3729 | 0 | +0.00(+0.00%) |
| Mar 22, 2004 | 3803 | 3803 | 3696 | 3729 | 0 | -89.92(-2.35%) |
| Mar 20, 2004 | 3838 | 3863 | 3805 | 3819 | 0 | -8.28(-0.22%) |
| Mar 19, 2004 | 3898 | 3903 | 3822 | 3827 | 0 | -69.36(-1.78%) |
| Mar 18, 2004 | 3828 | 3903 | 3828 | 3897 | 0 | +74.42(+1.95%) |
| Mar 17, 2004 | 3811 | 3851 | 3775 | 3822 | 0 | +11.61(+0.30%) |
| Mar 16, 2004 | 3909 | 3910 | 3808 | 3811 | 0 | +0.00(+0.00%) |
| Mar 15, 2004 | 3909 | 3910 | 3808 | 3811 | 0 | -104.62(-2.67%) |
| Mar 13, 2004 | 3880 | 3920 | 3825 | 3915 | 0 | +10.43(+0.27%) |
| Mar 12, 2004 | 4041 | 4041 | 3876 | 3905 | 0 | -139.75(-3.46%) |
| Mar 11, 2004 | 4078 | 4078 | 4025 | 4045 | 0 | -42.85(-1.05%) |
| Mar 10, 2004 | 4144 | 4144 | 4077 | 4088 | 0 | -58.44(-1.41%) |
| Mar 09, 2004 | 4131 | 4163 | 4131 | 4146 | 0 | +0.00(+0.00%) |
| Mar 08, 2004 | 4131 | 4163 | 4131 | 4146 | 0 | +19.85(+0.48%) |
| Mar 06, 2004 | 4137 | 4152 | 4091 | 4126 | 0 | -7.64(-0.18%) |
| Mar 05, 2004 | 4077 | 4139 | 4077 | 4134 | 0 | +62.08(+1.52%) |
| Mar 04, 2004 | 4089 | 4096 | 4058 | 4072 | 0 | -28.64(-0.70%) |
| Mar 03, 2004 | 4057 | 4101 | 4057 | 4100 | 0 | +45.91(+1.13%) |
| Mar 02, 2004 | 4026 | 4061 | 4026 | 4054 | 0 | +0.00(+0.00%) |
| Mar 01, 2004 | 4026 | 4061 | 4026 | 4054 | 0 | +36.27(+0.90%) |
| Feb 28, 2004 | 4027 | 4053 | 4018 | 4018 | 0 | +10.35(+0.26%) |
| Feb 27, 2004 | 4008 | 4019 | 3974 | 4008 | 0 | +12.47(+0.31%) |
| Feb 26, 2004 | 3993 | 4008 | 3960 | 3995 | 0 | +3.92(+0.10%) |
| Feb 25, 2004 | 4068 | 4068 | 3968 | 3991 | 0 | -77.29(-1.90%) |
| Feb 24, 2004 | 4074 | 4106 | 4065 | 4069 | 0 | +0.00(+0.00%) |
| Feb 23, 2004 | 4074 | 4106 | 4065 | 4069 | 0 | -4.64(-0.11%) |
| Feb 21, 2004 | 4125 | 4136 | 4056 | 4073 | 0 | -68.18(-1.65%) |
| Feb 20, 2004 | 4100 | 4147 | 4100 | 4142 | 0 | +46.19(+1.13%) |
| Feb 19, 2004 | 4097 | 4112 | 4085 | 4095 | 0 | -0.52(-0.01%) |
| Feb 18, 2004 | 4074 | 4100 | 4071 | 4096 | 0 | +25.40(+0.62%) |
| Feb 17, 2004 | 4055 | 4070 | 4040 | 4070 | 0 | +0.00(+0.00%) |
| Feb 16, 2004 | 4055 | 4070 | 4040 | 4070 | 0 | +13.41(+0.33%) |
| Feb 14, 2004 | 4121 | 4131 | 4048 | 4057 | 0 | -64.60(-1.57%) |
| Feb 13, 2004 | 4138 | 4151 | 4106 | 4122 | 0 | -0.51(-0.01%) |
| Feb 12, 2004 | 4112 | 4126 | 4101 | 4122 | 0 | +11.36(+0.28%) |
| Feb 11, 2004 | 4101 | 4115 | 4083 | 4111 | 0 | +11.83(+0.29%) |
| Feb 10, 2004 | 4051 | 4102 | 4051 | 4099 | 0 | +0.00(+0.00%) |
| Feb 09, 2004 | 4051 | 4102 | 4051 | 4099 | 0 | +53.98(+1.33%) |
| Feb 07, 2004 | 4015 | 4053 | 4008 | 4045 | 0 | +30.20(+0.75%) |
| Feb 06, 2004 | 4025 | 4055 | 4010 | 4015 | 0 | -13.58(-0.34%) |
| Feb 05, 2004 | 4050 | 4050 | 4009 | 4028 | 0 | -29.14(-0.72%) |
| Feb 04, 2004 | 4074 | 4076 | 4019 | 4058 | 0 | -14.09(-0.35%) |
| Feb 03, 2004 | 4063 | 4087 | 4046 | 4072 | 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
- China's president arrives in Europe to reinvigorate ties at a time of global tensions
- Netanyahu's Cabinet votes to permanently close Al Jazeera offices in Israel
- Warren Buffett's company rejects proposals, but it faces lawsuit over how it handled one last year
- Angel Reese, Cardoso debuts watched widely on fan's livestream after WNBA is unable to broadcast
- 3 bodies recovered likely those of 2 Australians and American who went missing, prosecutors say
- I-95 overpass in Connecticut scorched during a fuel truck inferno has been demolished
- Berkshire's profit plunges 64% on portfolio holdings as Buffett it sells Apple
- Rio de Janeiro set for Madonna's massive Copacabana beach concert that will be her biggest ever
- Boeing locks out its private firefighters around Seattle over pay dispute
- Boeing is on the verge of launching astronauts aboard new capsule, the newest entry to space travel
Most Read
- What a Trump immigration crackdown would mean for Minnesota's economy • Business
- Congress slams UnitedHealth's cybersecurity, calls company 'a monopoly on steroids' • Business
- Food companies keep pushing protein. How much do we actually need? • Business
- Midwest Mountaineering alum opens outdoor store to fill void • Business
- Minnesota bankruptcy law firm files for bankruptcy after losing fight with another bankruptcy firm • 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.