Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2010 | 28.88 | 29.18 | 28.05 | 28.88 | 332,392 | -0.33(-1.13%) |
| May 27, 2010 | 29.21 | 29.55 | 27.77 | 29.21 | 517,527 | +0.30(+1.04%) |
| May 26, 2010 | 28.91 | 31.19 | 28.72 | 28.91 | 440 | -1.03(-3.44%) |
| May 25, 2010 | 28.00 | 30.18 | 26.42 | 29.94 | 843,217 | +2.68(+9.83%) |
| May 24, 2010 | 27.52 | 28.09 | 26.86 | 27.26 | 398,973 | -0.26(-0.94%) |
| May 21, 2010 | 26.54 | 27.97 | 26.24 | 27.52 | 231,212 | +0.41(+1.51%) |
| May 20, 2010 | 27.46 | 27.86 | 27.00 | 27.11 | 250,714 | -1.51(-5.28%) |
| May 19, 2010 | 28.15 | 28.94 | 27.87 | 28.62 | 310,135 | +0.09(+0.32%) |
| May 18, 2010 | 29.26 | 29.80 | 28.00 | 28.53 | 1,000 | -0.62(-2.13%) |
| May 17, 2010 | 29.52 | 29.85 | 28.52 | 29.15 | 229,795 | -0.34(-1.15%) |
| May 14, 2010 | 29.49 | 30.26 | 29.16 | 29.49 | 194,343 | -0.66(-2.19%) |
| May 13, 2010 | 31.39 | 31.53 | 30.07 | 30.15 | 252,300 | -1.23(-3.92%) |
| May 12, 2010 | 31.16 | 31.55 | 30.37 | 31.38 | 256,694 | +0.40(+1.29%) |
| May 11, 2010 | 30.20 | 31.30 | 30.13 | 30.98 | 538,393 | +1.57(+5.34%) |
| May 10, 2010 | 29.20 | 29.43 | 29.15 | 29.41 | 392,636 | +2.29(+8.44%) |
| May 07, 2010 | 28.59 | 28.72 | 26.75 | 27.12 | 515,014 | -1.38(-4.84%) |
| May 06, 2010 | 29.50 | 29.50 | 27.42 | 28.50 | 519,673 | -0.76(-2.60%) |
| May 05, 2010 | 29.73 | 30.38 | 29.21 | 29.26 | 563,824 | -0.36(-1.22%) |
| May 04, 2010 | 30.81 | 30.92 | 29.26 | 29.62 | 406,816 | -1.39(-4.48%) |
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
- Google CEO testifies at trial of collapsed startup Ozy Media and founder Carlos Watson
- G7 leaders agree to lend Ukraine billions backed by Russia's frozen assets. Here's how it will work
- The Latest | Group of Seven summit turns to migration after promising tens of billions to Ukraine
- Pope Francis becomes first pontiff to address a G7 summit, raising alarm about AI. The G7 responds
- Stock market today: Wall Street edges back from its records
- A week of disorder in Cleveland, as City Hall remains closed after cyber threat
- Lynn Conway, microchip pioneer who overcame transgender discrimination, dies at 86
- Virginia city repeals ban on psychic readings as industry grows and gains more acceptance
- Moschino literally shreds the fashion rules on first day of Milan Fashion Week
- Tesla driver tells police he was using 'self-drive' system when his car hit a parked police vehicle
Most Read
- A Minnesota lottery winner invested on trust. Trouble followed. • Business
- Minnesota cattle company sued over scheme to 'disguise' operations to hide from creditors • Business
- Supreme Court strikes down Trump-era ban on rapid-fire rifle bump stocks, reopening political fight • Business
- Medtronic layoffs continue as it realigns workforce to 'strategic priorities' • Business
- Broken promises shatter workers' American dreams • 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.