Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2004 | 3904 | 3928 | 3898 | 3921 | 0 | +18.69(+0.48%) |
| May 28, 2004 | 3922 | 3941 | 3892 | 3903 | 0 | -10.61(-0.27%) |
| May 27, 2004 | 3872 | 3927 | 3872 | 3913 | 0 | +45.81(+1.18%) |
| May 26, 2004 | 3831 | 3901 | 3831 | 3868 | 0 | +39.45(+1.03%) |
| May 25, 2004 | 3860 | 3860 | 3810 | 3828 | 0 | -39.77(-1.03%) |
| May 24, 2004 | 3842 | 3901 | 3842 | 3868 | 0 | +36.00(+0.94%) |
| May 21, 2004 | 3842 | 3869 | 3809 | 3832 | 0 | -7.48(-0.19%) |
| May 20, 2004 | 3856 | 3856 | 3812 | 3839 | 0 | -32.94(-0.85%) |
| May 19, 2004 | 3799 | 3883 | 3799 | 3872 | 0 | +83.02(+2.19%) |
| May 18, 2004 | 3757 | 3797 | 3754 | 3789 | 0 | +34.87(+0.93%) |
| May 17, 2004 | 3801 | 3801 | 3710 | 3754 | 0 | -48.73(-1.28%) |
| May 14, 2004 | 3825 | 3833 | 3770 | 3803 | 0 | -21.83(-0.57%) |
| May 13, 2004 | 3782 | 3827 | 3780 | 3825 | 0 | +48.69(+1.29%) |
| May 12, 2004 | 3847 | 3852 | 3770 | 3776 | 0 | -73.60(-1.91%) |
| May 11, 2004 | 3791 | 3851 | 3791 | 3850 | 0 | +65.23(+1.72%) |
| May 10, 2004 | 3895 | 3895 | 3776 | 3785 | 0 | -111.03(-2.85%) |
| May 07, 2004 | 3910 | 3923 | 3853 | 3896 | 0 | -13.82(-0.35%) |
| May 06, 2004 | 4012 | 4013 | 3901 | 3909 | 0 | -112.64(-2.80%) |
| May 05, 2004 | 3976 | 4029 | 3964 | 4022 | 0 | +31.35(+0.79%) |
| May 04, 2004 | 4002 | 4019 | 3976 | 3991 | 0 | -16.90(-0.42%) |
| May 03, 2004 | 3973 | 4011 | 3946 | 4008 | 0 | +22.44(+0.56%) |
| 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%) |
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
- Boeing's first astronaut flight called off at the last minute in latest setback
- A Chinese spacecraft lands on moon's far side to collect rocks in growing space rivalry with US
- Downtown Atlanta water service disrupted, forcing business closings and water boil notice
- The ANC party that freed South Africa from apartheid loses its 30-year majority in landmark election
- Live Nation reveals data breach at its Ticketmaster subsidiary
- Kuwait's emir names new crown prince, Sheikh Sabah Khalid Al Sabah
- LGBTQ+ Pride Month is starting to show its colors around the world. What to know
- Panama prepares to evacuate first island in face of rising sea levels
- Louisiana law that could limit filming of police hampers key tool for racial justice, attorneys say
- Sexist tropes and misinformation swirl online as Mexico prepares to elect its first female leader
Most Read
- With $371.6B in revenue, this giant again tops list of Minnesota public companies • Business
- Days at office aren't fueling downtown Minneapolis' recovery. Nights out are. • Business
- Panama prepares to evacuate first island in face of rising sea levels • Business
- For-profit HMOs will, again, be blocked from Minnesota's Medicaid program • Business
- Food co-ops aren't known for their price-conscious customers, but that's changing • 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.