Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2015 | 0.8300 | 0.8350 | 0.8300 | 0.8350 | 9,800 | -0.01(-0.60%) |
| May 28, 2015 | 0.8400 | 0.8400 | 0.8300 | 0.8400 | 8,300 | +0.00(+0.00%) |
| May 27, 2015 | 0.8399 | 0.8400 | 0.8399 | 0.8400 | 7,676 | +0.01(+1.51%) |
| May 26, 2015 | 0.8600 | 0.8600 | 0.8000 | 0.8275 | 43,660 | -0.04(-4.89%) |
| May 22, 2015 | 0.8700 | 0.8700 | 0.8700 | 0 | +0.03(+3.57%) | |
| May 21, 2015 | 0.8200 | 0.9090 | 0.8100 | 0.8400 | 209,915 | +0.03(+4.35%) |
| May 20, 2015 | 0.8050 | 0.8050 | 0.8025 | 0.8050 | 3,010 | +0.02(+1.90%) |
| May 19, 2015 | 0.8150 | 0.8150 | 0.7900 | 0.7900 | 20,900 | -0.03(-3.66%) |
| May 18, 2015 | 0.8200 | 0.8200 | 0.7500 | 0.8200 | 75,089 | +0.00(+0.00%) |
| May 15, 2015 | 0.8200 | 0.8200 | 0.8000 | 0.8200 | 24,000 | +0.00(+0.00%) |
| May 14, 2015 | 0.8000 | 0.8200 | 0.8000 | 0.8200 | 39,100 | +0.02(+2.50%) |
| May 13, 2015 | 0.8100 | 0.8100 | 0.8000 | 0.8000 | 32,292 | -0.01(-1.23%) |
| May 12, 2015 | 0.8100 | 0.8100 | 0.8000 | 0.8100 | 9,081 | +0.01(+1.25%) |
| May 11, 2015 | 0.8000 | 0.8100 | 0.7950 | 0.8000 | 16,725 | +0.01(+0.63%) |
| May 08, 2015 | 0.8000 | 0.8050 | 0.7900 | 0.7950 | 47,938 | -0.01(-0.63%) |
| May 07, 2015 | 0.7900 | 0.8000 | 0.7800 | 0.8000 | 26,277 | +0.00(+0.00%) |
| May 06, 2015 | 0.7700 | 0.8000 | 0.7700 | 0.8000 | 4,280 | +0.00(+0.00%) |
| May 05, 2015 | 0.8200 | 0.8300 | 0.7900 | 0.8000 | 58,434 | -0.01(-1.84%) |
| May 04, 2015 | 0.8200 | 0.8250 | 0.8125 | 0.8150 | 21,200 | +0.00(+0.62%) |
| May 01, 2015 | 0.8000 | 0.8200 | 0.7900 | 0.8100 | 53,481 | +0.02(+2.53%) |
| Apr 30, 2015 | 0.7500 | 0.8000 | 0.7500 | 0.7900 | 52,143 | +0.00(+0.00%) |
| Apr 29, 2015 | 0.8100 | 0.8100 | 0.7900 | 0.7900 | 111,120 | -0.02(-2.47%) |
| Apr 28, 2015 | 0.7500 | 0.8100 | 0.7500 | 0.8100 | 163,997 | +0.06(+8.00%) |
| Apr 27, 2015 | 0.7600 | 0.7800 | 0.7400 | 0.7500 | 76,805 | -0.01(-1.32%) |
| Apr 24, 2015 | 0.7300 | 0.7600 | 0.7300 | 0.7600 | 122,300 | +0.00(+0.00%) |
| Apr 23, 2015 | 0.7000 | 0.7600 | 0.7000 | 0.7600 | 97,940 | -0.00(-0.26%) |
| Apr 22, 2015 | 0.7500 | 0.7700 | 0.7400 | 0.7620 | 105,038 | +0.01(+1.60%) |
| Apr 21, 2015 | 0.6550 | 0.7900 | 0.6550 | 0.7500 | 220,194 | +0.10(+15.38%) |
| Apr 20, 2015 | 0.6500 | 0.6500 | 0.5800 | 0.6500 | 55,638 | +0.00(+0.00%) |
| Apr 17, 2015 | 0.6050 | 0.6500 | 0.6000 | 0.6500 | 29,850 | +0.05(+8.33%) |
| Apr 16, 2015 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | 44,119 | -0.01(-1.64%) |
| Apr 15, 2015 | 0.5900 | 0.6150 | 0.5900 | 0.6100 | 25,000 | +0.01(+1.67%) |
| Apr 14, 2015 | 0.5800 | 0.6100 | 0.5700 | 0.6000 | 252,370 | +0.04(+7.12%) |
| Apr 13, 2015 | 0.5999 | 0.6000 | 0.5501 | 0.5601 | 11,612 | -0.04(-6.65%) |
| Apr 10, 2015 | 0.5450 | 0.6200 | 0.5450 | 0.6000 | 99,664 | +0.06(+11.11%) |
| Apr 09, 2015 | 0.5070 | 0.5400 | 0.5070 | 0.5400 | 29,600 | +0.00(+0.19%) |
| Apr 08, 2015 | 0.5390 | 0.5400 | 0.5040 | 0.5390 | 35,900 | +0.00(+0.75%) |
| Apr 07, 2015 | 0.5000 | 0.5400 | 0.5000 | 0.5350 | 49,520 | +0.04(+7.00%) |
| Apr 06, 2015 | 0.5450 | 0.5450 | 0.5000 | 0.5000 | 65,700 | -0.05(-9.07%) |
| Apr 02, 2015 | 0.5499 | 0.5499 | 0.5499 | 0 | -0.05(-7.73%) | |
| Apr 01, 2015 | 0.6005 | 0.6300 | 0.5960 | 0.5960 | 15,600 | -0.01(-2.30%) |
| Mar 31, 2015 | 0.6250 | 0.6400 | 0.6000 | 0.6100 | 264,841 | +0.02(+3.39%) |
| Mar 30, 2015 | 0.5301 | 0.6250 | 0.5301 | 0.5900 | 93,119 | +0.04(+7.26%) |
| Mar 27, 2015 | 0.5400 | 0.5600 | 0.5300 | 0.5501 | 17,141 | +0.02(+3.78%) |
| Mar 26, 2015 | 0.5400 | 0.5400 | 0.5010 | 0.5300 | 39,282 | +0.01(+1.92%) |
| Mar 24, 2015 | 0.5200 | 0.5200 | 0.5200 | 0 | -0.02(-3.53%) | |
| Mar 23, 2015 | 0.5600 | 0.5600 | 0.5100 | 0.5390 | 18,200 | -0.02(-3.75%) |
| Mar 20, 2015 | 0.5300 | 0.5600 | 0.5300 | 0.5600 | 19,371 | +0.05(+9.80%) |
| Mar 19, 2015 | 0.5010 | 0.5200 | 0.5010 | 0.5100 | 43,550 | -0.03(-5.56%) |
| Mar 18, 2015 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 42,430 | +0.00(+0.00%) |
| Mar 17, 2015 | 0.5300 | 0.5400 | 0.5300 | 0.5400 | 14,496 | -0.01(-1.82%) |
| Mar 16, 2015 | 0.5150 | 0.5500 | 0.5150 | 0.5500 | 37,770 | +0.05(+10.00%) |
| Mar 13, 2015 | 0.4800 | 0.5000 | 0.4799 | 0.5000 | 46,430 | +0.05(+11.11%) |
| Mar 12, 2015 | 0.5100 | 0.5100 | 0.4500 | 0.4500 | 7,400 | -0.06(-12.57%) |
| Mar 11, 2015 | 0.5050 | 0.5147 | 0.5050 | 0.5147 | 8,437 | +0.01(+1.92%) |
| Mar 10, 2015 | 0.5200 | 0.5200 | 0.5050 | 0.5050 | 10,000 | +0.00(+0.00%) |
| Mar 09, 2015 | 0.5000 | 0.5599 | 0.4970 | 0.5050 | 25,100 | -0.06(-9.82%) |
| Mar 06, 2015 | 0.5300 | 0.6000 | 0.4980 | 0.5600 | 41,375 | +0.04(+7.67%) |
| Mar 05, 2015 | 0.5350 | 0.5500 | 0.5000 | 0.5201 | 31,279 | +0.05(+9.49%) |
| Mar 04, 2015 | 0.4600 | 0.4750 | 0.4600 | 0.4750 | 17,470 | +0.01(+3.26%) |
| Mar 03, 2015 | 0.4619 | 0.4619 | 0.4600 | 0.4600 | 21,817 | +0.00(+0.88%) |
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
- A week of disorder in Cleveland, as City Hall remains closed after ransomware attack
- A Southwest Airlines plane that did a 'Dutch roll' suffered structural damage, investigators say
- Supreme Court strikes down Trump-era ban on rapid-fire rifle bump stocks, reopening political fight
- Stock market today: Wall Street hangs around its records after European stocks slump
- RH, MSC Industrial fall; Adobe, Progressive rise, Friday, 6/14/2024
- How major US stock indexes fared Friday, 6/14/2024
- Moschino shreds fashion rules and Dsquared2 turns up the heat on the first day of Milan Fashion Week
- The Latest | Group of Seven summit turns to migration after promising tens of billions to Ukraine
- FAA investigating how titanium parts with falsified records wound up in Boeing and Airbus planes
- Google CEO testifies at trial of collapsed startup Ozy Media and founder Carlos Watson
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
- Medtronic layoffs continue as it realigns workforce to 'strategic priorities' • Business
- Minneapolis plant-based food company Wicked Kitchen acquired as industry consolidates and slows • Business
- Supreme Court strikes down Trump-era ban on rapid-fire rifle bump stocks, reopening political fight • 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.