Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 08, 2019 | 0.6800 | 0.6800 | 0.6800 | 0 | -0.02(-3.34%) | |
| Oct 07, 2019 | 0.7000 | 0.7200 | 0.7000 | 0.7035 | 7,745 | +0.00(+0.50%) |
| Oct 04, 2019 | 0.7077 | 0.7371 | 0.7000 | 0.7000 | 11,200 | -0.03(-4.10%) |
| Oct 03, 2019 | 0.7000 | 0.7299 | 0.7000 | 0.7299 | 85,516 | +0.00(+0.00%) |
| Oct 02, 2019 | 0.7000 | 0.7300 | 0.7000 | 0.7299 | 28,052 | +0.03(+4.26%) |
| Oct 01, 2019 | 0.6810 | 0.7300 | 0.6610 | 0.7001 | 33,498 | -0.02(-3.43%) |
| Sep 30, 2019 | 0.7047 | 0.7264 | 0.6683 | 0.7250 | 19,376 | -0.03(-3.33%) |
| Sep 27, 2019 | 0.7100 | 0.7500 | 0.6500 | 0.7500 | 13,500 | +0.03(+3.86%) |
| Sep 26, 2019 | 0.7044 | 0.8000 | 0.5504 | 0.7221 | 65,762 | -0.02(-2.42%) |
| Sep 25, 2019 | 0.7800 | 0.7962 | 0.5760 | 0.7400 | 299,298 | -0.02(-2.68%) |
| Sep 24, 2019 | 0.8800 | 0.9100 | 0.7500 | 0.7604 | 68,096 | -0.12(-13.58%) |
| Sep 23, 2019 | 1.000 | 1.000 | 0.8500 | 0.8799 | 1,959,030 | -0.12(-12.01%) |
| Sep 20, 2019 | 1.030 | 1.050 | 0.8850 | 1.000 | 188,100 | -0.03(-2.91%) |
| Sep 19, 2019 | 1.050 | 1.050 | 1.010 | 1.030 | 146,215 | -0.02(-1.90%) |
| Sep 18, 2019 | 0.9400 | 1.270 | 0.9400 | 1.050 | 339,958 | +0.17(+19.30%) |
| Sep 17, 2019 | 0.8586 | 0.9500 | 0.8301 | 0.8801 | 34,434 | +0.00(+0.55%) |
| Sep 16, 2019 | 0.7800 | 0.8800 | 0.7800 | 0.8753 | 25,142 | +0.08(+9.41%) |
| Sep 13, 2019 | 0.7500 | 0.8971 | 0.7359 | 0.8000 | 223,000 | +0.06(+8.47%) |
| Sep 12, 2019 | 0.6667 | 0.7518 | 0.6400 | 0.7375 | 306,032 | +0.09(+13.46%) |
| Sep 11, 2019 | 0.6204 | 0.6834 | 0.6204 | 0.6500 | 47,993 | +0.02(+3.17%) |
| Sep 10, 2019 | 0.6310 | 0.6411 | 0.6000 | 0.6300 | 104,800 | -0.01(-1.65%) |
| Sep 09, 2019 | 0.6497 | 0.6784 | 0.6200 | 0.6406 | 66,238 | -0.02(-2.94%) |
| Sep 06, 2019 | 0.6211 | 0.6800 | 0.6211 | 0.6600 | 19,200 | +0.04(+6.45%) |
| Sep 05, 2019 | 0.6160 | 0.6700 | 0.6160 | 0.6200 | 533,492 | +0.00(+0.76%) |
| Sep 04, 2019 | 0.6501 | 0.6650 | 0.6153 | 0.6153 | 151,422 | -0.03(-5.35%) |
| Sep 03, 2019 | 0.6504 | 0.6800 | 0.6003 | 0.6501 | 51,030 | -0.02(-2.97%) |
| Aug 30, 2019 | 0.6899 | 0.6899 | 0.6504 | 0.6700 | 29,800 | -0.01(-1.47%) |
| Aug 29, 2019 | 0.6928 | 0.7045 | 0.6451 | 0.6800 | 35,263 | -0.01(-2.16%) |
| Aug 28, 2019 | 0.6390 | 0.6950 | 0.6390 | 0.6950 | 10,486 | +0.03(+5.30%) |
| Aug 27, 2019 | 0.6600 | 0.6784 | 0.6448 | 0.6600 | 61,479 | +0.00(+0.00%) |
| Aug 26, 2019 | 0.6108 | 0.6707 | 0.6108 | 0.6600 | 20,024 | +0.00(+0.00%) |
| Aug 23, 2019 | 0.7200 | 0.7200 | 0.6300 | 0.6600 | 67,000 | -0.04(-5.61%) |
| Aug 22, 2019 | 0.7102 | 0.7200 | 0.6750 | 0.6992 | 73,780 | -0.06(-8.00%) |
| Aug 21, 2019 | 0.6600 | 0.7600 | 0.6600 | 0.7600 | 19,409 | +0.06(+8.57%) |
| Aug 20, 2019 | 0.6770 | 0.7085 | 0.6770 | 0.7000 | 1,339 | +0.01(+1.45%) |
| Aug 19, 2019 | 0.6700 | 0.7100 | 0.6700 | 0.6900 | 55,126 | +0.00(+0.00%) |
| Aug 16, 2019 | 0.6450 | 0.6900 | 0.6450 | 0.6900 | 37,000 | +0.02(+3.74%) |
| Aug 15, 2019 | 0.7361 | 0.7361 | 0.6450 | 0.6651 | 42,740 | -0.03(-4.99%) |
| Aug 14, 2019 | 0.6734 | 0.7100 | 0.6110 | 0.7000 | 71,404 | +0.04(+5.53%) |
| Aug 13, 2019 | 0.6900 | 0.6900 | 0.6542 | 0.6633 | 69,330 | -0.04(-5.24%) |
| Aug 12, 2019 | 0.6900 | 0.7000 | 0.6700 | 0.7000 | 41,701 | -0.02(-2.76%) |
| Aug 09, 2019 | 0.6000 | 0.7366 | 0.6000 | 0.7199 | 47,000 | -0.01(-1.38%) |
| Aug 08, 2019 | 0.7104 | 0.7300 | 0.6901 | 0.7300 | 25,775 | +0.03(+4.30%) |
| Aug 07, 2019 | 0.6793 | 0.6999 | 0.6400 | 0.6999 | 2,700 | +0.02(+3.03%) |
| Aug 06, 2019 | 0.6846 | 0.6872 | 0.6370 | 0.6793 | 12,992 | -0.00(-0.09%) |
| Aug 05, 2019 | 0.6505 | 0.6799 | 0.6210 | 0.6799 | 3,974 | -0.00(-0.01%) |
| Aug 02, 2019 | 0.6843 | 0.6897 | 0.6800 | 0.6800 | 22,500 | +0.01(+1.49%) |
| Aug 01, 2019 | 0.6600 | 0.6900 | 0.6450 | 0.6700 | 151,757 | +0.02(+3.08%) |
| Jul 31, 2019 | 0.6600 | 0.6600 | 0.6355 | 0.6500 | 22,501 | +0.00(+0.00%) |
| Jul 30, 2019 | 0.6535 | 0.6820 | 0.6210 | 0.6500 | 39,298 | -0.03(-4.52%) |
| Jul 29, 2019 | 0.6511 | 0.7400 | 0.6253 | 0.6808 | 42,667 | +0.02(+2.38%) |
| Jul 26, 2019 | 0.6602 | 0.6932 | 0.6602 | 0.6650 | 19,500 | -0.02(-2.21%) |
| Jul 25, 2019 | 0.6800 | 0.7200 | 0.6500 | 0.6800 | 51,895 | -0.02(-2.84%) |
| Jul 24, 2019 | 0.6700 | 0.7000 | 0.6600 | 0.6999 | 25,783 | +0.02(+2.76%) |
| Jul 23, 2019 | 0.6800 | 0.6950 | 0.6502 | 0.6811 | 193,818 | -0.01(-1.29%) |
| Jul 22, 2019 | 0.6926 | 0.7066 | 0.6510 | 0.6900 | 59,104 | +0.00(+0.00%) |
| Jul 19, 2019 | 0.6500 | 0.6900 | 0.6437 | 0.6900 | 36,700 | +0.03(+3.79%) |
| Jul 18, 2019 | 0.6600 | 0.6950 | 0.6132 | 0.6648 | 41,638 | -0.03(-4.35%) |
| Jul 17, 2019 | 0.7100 | 0.7100 | 0.6501 | 0.6950 | 98,572 | -0.02(-2.25%) |
| Jul 16, 2019 | 0.7178 | 0.7400 | 0.7100 | 0.7110 | 105,664 | -0.03(-3.92%) |
| Jul 15, 2019 | 0.7300 | 0.7500 | 0.7100 | 0.7400 | 40,863 | +0.00(+0.27%) |
| Jul 12, 2019 | 0.7520 | 0.7600 | 0.7379 | 0.7380 | 14,800 | -0.02(-2.26%) |
| Jul 11, 2019 | 0.7700 | 0.7700 | 0.7200 | 0.7551 | 21,194 | -0.02(-2.72%) |
| Jul 10, 2019 | 0.7700 | 0.7841 | 0.7601 | 0.7762 | 15,557 | +0.01(+0.81%) |
| Jul 09, 2019 | 0.7600 | 0.7800 | 0.7600 | 0.7700 | 37,224 | +0.00(+0.01%) |
| Jul 08, 2019 | 0.7304 | 0.7799 | 0.7200 | 0.7699 | 17,605 | +0.01(+1.30%) |
| Jul 05, 2019 | 0.7300 | 0.7600 | 0.7200 | 0.7600 | 36,400 | +0.01(+1.33%) |
| Jul 03, 2019 | 0.7510 | 0.7845 | 0.7500 | 0.7500 | 11,000 | -0.01(-1.95%) |
| Jul 02, 2019 | 0.7900 | 0.8000 | 0.7600 | 0.7649 | 15,660 | -0.04(-4.39%) |
| Jul 01, 2019 | 0.7840 | 0.8201 | 0.7802 | 0.8000 | 16,068 | +0.02(+2.56%) |
| Jun 28, 2019 | 0.8050 | 0.8399 | 0.7800 | 0.7800 | 64,400 | -0.03(-3.25%) |
| Jun 27, 2019 | 0.8202 | 0.8500 | 0.8050 | 0.8062 | 7,072 | -0.01(-1.71%) |
| Jun 26, 2019 | 0.8648 | 0.8700 | 0.8200 | 0.8202 | 15,831 | -0.00(-0.33%) |
| Jun 25, 2019 | 0.8746 | 0.8746 | 0.8200 | 0.8229 | 48,354 | -0.06(-6.49%) |
| Jun 24, 2019 | 0.9100 | 0.9100 | 0.8250 | 0.8800 | 83,653 | -0.04(-4.34%) |
| Jun 21, 2019 | 0.8751 | 0.9199 | 0.8329 | 0.9199 | 50,600 | +0.05(+5.74%) |
| Jun 20, 2019 | 0.8500 | 0.8800 | 0.8400 | 0.8700 | 97,081 | +0.02(+2.35%) |
| Jun 19, 2019 | 0.8293 | 0.8668 | 0.8293 | 0.8500 | 59,316 | -0.01(-1.16%) |
| Jun 18, 2019 | 0.8310 | 0.8600 | 0.8251 | 0.8600 | 34,621 | -0.00(-0.19%) |
| Jun 17, 2019 | 0.8700 | 0.8700 | 0.8179 | 0.8616 | 12,655 | -0.01(-0.97%) |
| Jun 14, 2019 | 0.8804 | 0.8804 | 0.8400 | 0.8700 | 42,500 | +0.01(+1.16%) |
| Jun 13, 2019 | 0.8569 | 0.8900 | 0.8531 | 0.8600 | 8,234 | -0.03(-3.37%) |
| Jun 12, 2019 | 0.9062 | 0.9066 | 0.8532 | 0.8900 | 26,726 | +0.03(+3.10%) |
| Jun 11, 2019 | 0.8531 | 0.9205 | 0.8531 | 0.8632 | 45,700 | -0.09(-9.13%) |
| Jun 10, 2019 | 0.9600 | 0.9600 | 0.8700 | 0.9499 | 91,369 | +0.04(+4.38%) |
| Jun 07, 2019 | 0.8800 | 0.9157 | 0.8527 | 0.9100 | 26,900 | +0.06(+7.06%) |
| Jun 06, 2019 | 0.9000 | 0.9000 | 0.8200 | 0.8500 | 595,147 | -0.04(-4.49%) |
| Jun 05, 2019 | 0.8500 | 0.9200 | 0.8500 | 0.8900 | 131,800 | +0.04(+4.71%) |
| Jun 04, 2019 | 0.8200 | 0.8600 | 0.7800 | 0.8500 | 57,716 | +0.03(+3.66%) |
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
- Future of Elon Musk and Tesla are on the line this week as shareholders vote on massive pay package
- Older worker accuses defense contractor of discriminating by seeking recent college grads
- US gas prices are falling. Experts point to mild demand at the pump ahead of summer travel
- Yext, CoreCivic fall; Calavo Growers, General Motors rise, Tuesday, 6/11/2024
- Boeing sales tumble as the company gets no orders for the 737 Max for the second straight month
- Michigan couple, attorney announced as winners of $842.4 million Powerball jackpot
- California lawmakers fast-track bill that would require online sellers to verify their identity
- Stock market today: Wall Street slips ahead of Fed meeting. Apple shares rise on AI plans
- 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
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
- Chef Ann Kim 'wholeheartedly believes' her Uptown workers don't need to unionize • Business
- With 'outdated' electric grid, major new rule with Midwest ties could boost renewables • Business
- After 77 years, Litin's Party Value in Minneapolis closing this summer • 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.