Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2016 | 0.6150 | 0.6300 | 0.6000 | 0.6050 | 59,513 | -0.01(-1.29%) |
| May 27, 2016 | 0.6129 | 0.6129 | 0.6129 | 0 | +0.06(+11.44%) | |
| May 26, 2016 | 0.6300 | 0.6300 | 0.5500 | 0.5500 | 61,606 | -0.06(-9.84%) |
| May 25, 2016 | 0.6500 | 0.6500 | 0.5601 | 0.6100 | 255,352 | -0.04(-6.15%) |
| May 24, 2016 | 0.6600 | 0.6600 | 0.6300 | 0.6500 | 36,502 | -0.03(-4.41%) |
| May 23, 2016 | 0.6800 | 0.6800 | 0.6700 | 0.6800 | 17,738 | +0.00(+0.00%) |
| May 20, 2016 | 0.7000 | 0.7000 | 0.6700 | 0.6800 | 16,185 | -0.01(-1.45%) |
| May 19, 2016 | 0.6900 | 0.7000 | 0.6800 | 0.6900 | 33,653 | +0.01(+1.47%) |
| May 18, 2016 | 0.6900 | 0.7000 | 0.6700 | 0.6800 | 46,340 | +0.01(+0.74%) |
| May 17, 2016 | 0.7150 | 0.7200 | 0.6750 | 0.6750 | 47,450 | -0.03(-4.93%) |
| May 16, 2016 | 0.7550 | 0.7550 | 0.6750 | 0.7100 | 58,450 | +0.01(+0.71%) |
| May 13, 2016 | 0.7050 | 0.7050 | 0.7001 | 0.7050 | 10,550 | +0.00(+0.00%) |
| May 12, 2016 | 0.7000 | 0.7050 | 0.6700 | 0.7050 | 75,091 | +0.01(+0.71%) |
| May 11, 2016 | 0.7099 | 0.7100 | 0.6900 | 0.7000 | 11,318 | +0.00(+0.00%) |
| May 10, 2016 | 0.6551 | 0.7050 | 0.6551 | 0.7000 | 52,295 | +0.03(+5.26%) |
| May 09, 2016 | 0.6675 | 0.6701 | 0.6650 | 0.6650 | 5,851 | +0.01(+1.53%) |
| May 06, 2016 | 0.6701 | 0.6701 | 0.6550 | 0.6550 | 32,200 | -0.02(-2.24%) |
| May 05, 2016 | 0.7000 | 0.7000 | 0.6700 | 0.6700 | 50,553 | -0.03(-4.29%) |
| May 04, 2016 | 0.7100 | 0.7100 | 0.6700 | 0.7000 | 11,300 | +0.01(+1.45%) |
| May 03, 2016 | 0.7000 | 0.7100 | 0.6900 | 0.6900 | 12,288 | -0.02(-2.13%) |
| May 02, 2016 | 0.6650 | 0.7050 | 0.6650 | 0.7050 | 22,810 | +0.00(+0.01%) |
| Apr 29, 2016 | 0.6650 | 0.7049 | 0.6650 | 0.7049 | 3,200 | +0.04(+6.80%) |
| Apr 28, 2016 | 0.6700 | 0.7000 | 0.6500 | 0.6600 | 36,089 | -0.04(-5.71%) |
| Apr 27, 2016 | 0.6950 | 0.7000 | 0.6900 | 0.7000 | 23,272 | +0.01(+1.95%) |
| Apr 26, 2016 | 0.7000 | 0.7200 | 0.6800 | 0.6866 | 88,649 | -0.03(-4.64%) |
| Apr 25, 2016 | 0.7160 | 0.7300 | 0.6900 | 0.7200 | 254,612 | -0.03(-4.00%) |
| Apr 22, 2016 | 0.7400 | 0.7500 | 0.7200 | 0.7500 | 51,550 | +0.01(+1.35%) |
| Apr 21, 2016 | 0.7700 | 0.7700 | 0.7400 | 0.7400 | 20,700 | -0.01(-1.33%) |
| Apr 20, 2016 | 0.7510 | 0.7650 | 0.7500 | 0.7500 | 41,475 | -0.00(-0.13%) |
| Apr 19, 2016 | 0.7700 | 0.7800 | 0.7510 | 0.7510 | 58,844 | -0.01(-1.18%) |
| Apr 18, 2016 | 0.7824 | 0.7824 | 0.7600 | 0.7600 | 30,912 | -0.01(-0.65%) |
| Apr 15, 2016 | 0.7650 | 0.8000 | 0.7650 | 0.7650 | 10,550 | +0.01(+0.66%) |
| Apr 14, 2016 | 0.7800 | 0.8300 | 0.7600 | 0.7600 | 35,098 | -0.02(-2.56%) |
| Apr 13, 2016 | 0.7700 | 0.7974 | 0.7610 | 0.7800 | 12,000 | -0.01(-1.27%) |
| Apr 12, 2016 | 0.8000 | 0.8000 | 0.7700 | 0.7900 | 32,299 | -0.01(-1.25%) |
| Apr 11, 2016 | 0.8400 | 0.8400 | 0.7800 | 0.8000 | 45,859 | +0.03(+3.90%) |
| Apr 08, 2016 | 0.7528 | 0.7900 | 0.7528 | 0.7700 | 78,743 | +0.02(+2.65%) |
| Apr 07, 2016 | 0.7699 | 0.7699 | 0.7501 | 0.7501 | 12,524 | +0.00(+0.01%) |
| Apr 06, 2016 | 0.7300 | 0.7600 | 0.7300 | 0.7500 | 17,663 | +0.00(+0.00%) |
| Apr 05, 2016 | 0.7899 | 0.8300 | 0.6900 | 0.7500 | 249,173 | -0.04(-5.05%) |
| Apr 04, 2016 | 0.8500 | 0.8590 | 0.7450 | 0.7899 | 209,277 | -0.07(-8.14%) |
| Apr 01, 2016 | 0.8000 | 0.8600 | 0.7500 | 0.8599 | 291,495 | +0.03(+3.61%) |
| Mar 31, 2016 | 0.8301 | 0.8600 | 0.7600 | 0.8299 | 513,813 | +0.00(+0.00%) |
| Mar 30, 2016 | 0.8250 | 0.8299 | 0.7950 | 0.8299 | 31,110 | +0.03(+3.74%) |
| Mar 29, 2016 | 0.7755 | 0.8000 | 0.7700 | 0.8000 | 30,783 | +0.02(+3.21%) |
| Mar 28, 2016 | 0.8000 | 0.8150 | 0.7710 | 0.7751 | 72,615 | -0.01(-0.76%) |
| Mar 24, 2016 | 0.7810 | 0.7810 | 0.7810 | 0 | -0.02(-2.38%) | |
| Mar 23, 2016 | 0.8011 | 0.8011 | 0.7824 | 0.8000 | 16,274 | -0.01(-0.62%) |
| Mar 22, 2016 | 0.8100 | 0.8100 | 0.7950 | 0.8050 | 42,800 | -0.01(-0.62%) |
| Mar 21, 2016 | 0.8150 | 0.8200 | 0.7950 | 0.8100 | 65,455 | -0.01(-1.22%) |
| Mar 18, 2016 | 0.7900 | 0.8298 | 0.7810 | 0.8200 | 8,200 | +0.05(+6.36%) |
| Mar 17, 2016 | 0.7710 | 0.7710 | 0.7710 | 0.7710 | 13,407 | +0.00(+0.00%) |
| Mar 16, 2016 | 0.7800 | 0.7800 | 0.7710 | 0.7710 | 20,143 | -0.01(-1.15%) |
| Mar 15, 2016 | 0.8000 | 0.8299 | 0.7800 | 0.7800 | 14,835 | +0.00(+0.00%) |
| Mar 14, 2016 | 0.8101 | 0.8299 | 0.7800 | 0.7800 | 12,599 | -0.03(-3.72%) |
| Mar 11, 2016 | 0.8100 | 0.8200 | 0.8050 | 0.8101 | 40,658 | +0.01(+0.63%) |
| Mar 10, 2016 | 0.8299 | 0.8299 | 0.8050 | 0.8050 | 12,983 | -0.01(-1.23%) |
| Mar 09, 2016 | 0.8175 | 0.8250 | 0.8100 | 0.8150 | 14,600 | -0.02(-1.81%) |
| Mar 08, 2016 | 0.8299 | 0.8300 | 0.8225 | 0.8300 | 20,457 | +0.00(+0.00%) |
| Mar 07, 2016 | 0.8099 | 0.8300 | 0.8099 | 0.8300 | 9,110 | +0.02(+2.48%) |
| Mar 04, 2016 | 0.8200 | 0.8200 | 0.7600 | 0.8099 | 39,381 | -0.01(-1.23%) |
| Mar 03, 2016 | 0.7800 | 0.8200 | 0.7800 | 0.8200 | 35,000 | +0.03(+3.80%) |
| Mar 02, 2016 | 0.7500 | 0.7900 | 0.7500 | 0.7900 | 125,993 | -0.01(-1.25%) |
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
- 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
- Trump once defied the NRA to ban bump stocks. He now says he 'did nothing' to restrict guns
- G7 leaders agree to lend Ukraine billions backed by Russia's frozen assets. Here's how it will work
- Supreme Court strikes down Trump-era ban on rapid-fire rifle bump stocks, reopening political fight
- G7 leaders tackle migration, AI and economic security on second and final day of summit in Italy
- High orange juice prices may be on the table for a while due to disease and extreme weather
- Closing prices for crude oil, gold and other commodities
- Stock market today: Wall Street drifts around its records after European stocks slump again
Most Read
- A Minnesota lottery winner invested on trust. Trouble followed. • Business
- Medtronic layoffs continue as it realigns workforce to 'strategic priorities' • 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
- Minneapolis plant-based food company Wicked Kitchen acquired as industry consolidates and slows • 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.