Canterbury Park Hl (NQ: CPHC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2016 | 10.00 | 10.00 | 9.890 | 9.957 | 2,257 | +0.03(+0.27%) |
| Jun 29, 2016 | 9.822 | 9.948 | 9.804 | 9.930 | 3,768 | +0.51(+5.47%) |
| Jun 28, 2016 | 9.912 | 9.912 | 9.416 | 9.416 | 1,164 | -0.50(-5.07%) |
| Jun 27, 2016 | 9.605 | 9.919 | 9.568 | 9.919 | 5,505 | +0.40(+4.15%) |
| Jun 24, 2016 | 10.03 | 10.13 | 9.397 | 9.523 | 1,242 | -0.43(-4.27%) |
| Jun 23, 2016 | 9.894 | 9.948 | 9.894 | 9.948 | 1,287 | +0.03(+0.27%) |
| Jun 22, 2016 | 9.885 | 9.921 | 9.858 | 9.921 | 5,007 | +0.06(+0.64%) |
| Jun 21, 2016 | 9.858 | 9.858 | 9.858 | 9.858 | 113 | +0.00(+0.00%) |
| Jun 20, 2016 | 9.849 | 9.858 | 9.849 | 9.858 | 519 | -0.09(-0.91%) |
| Jun 17, 2016 | 9.460 | 9.948 | 9.460 | 9.948 | 1,451 | +0.18(+1.85%) |
| Jun 15, 2016 | 9.795 | 9.768 | 9.768 | 9.768 | 19 | +0.15(+1.51%) |
| Jun 14, 2016 | 9.605 | 9.622 | 9.605 | 9.622 | 1,469 | -0.19(-1.94%) |
| Jun 13, 2016 | 9.677 | 9.912 | 9.677 | 9.813 | 1,491 | +0.18(+1.88%) |
| Jun 10, 2016 | 9.749 | 9.758 | 9.632 | 9.632 | 6,221 | +0.04(+0.38%) |
| Jun 09, 2016 | 9.586 | 9.596 | 9.578 | 9.596 | 1,134 | +0.05(+0.57%) |
| Jun 06, 2016 | 9.541 | 9.541 | 9.541 | 9.541 | 221 | -0.03(-0.28%) |
| May 31, 2016 | 9.532 | 9.568 | 9.568 | 9.568 | 552 | +0.13(+1.41%) |
| May 27, 2016 | 9.433 | 9.435 | 9.435 | 9.435 | 221 | +0.06(+0.60%) |
| May 26, 2016 | 9.740 | 9.740 | 9.379 | 9.379 | 1,299 | -0.20(-2.08%) |
| May 24, 2016 | 9.550 | 9.578 | 9.578 | 9.578 | 5 | +0.08(+0.86%) |
| May 23, 2016 | 9.496 | 9.496 | 9.496 | 9.496 | 233 | +0.09(+0.96%) |
| May 20, 2016 | 9.559 | 9.559 | 9.406 | 9.406 | 3,204 | -0.15(-1.61%) |
| May 19, 2016 | 9.397 | 9.559 | 9.379 | 9.559 | 1,405 | +0.16(+1.73%) |
| May 17, 2016 | 9.397 | 9.397 | 9.397 | 9.397 | 103 | +0.02(+0.19%) |
| May 16, 2016 | 9.379 | 9.379 | 9.379 | 9.379 | 401 | -0.04(-0.47%) |
| May 13, 2016 | 9.379 | 9.422 | 9.379 | 9.422 | 2,075 | -0.01(-0.06%) |
| May 11, 2016 | 9.379 | 9.428 | 9.428 | 9.428 | 102 | +0.05(+0.53%) |
| May 10, 2016 | 9.424 | 9.424 | 9.379 | 9.379 | 601 | +0.00(+0.00%) |
| May 09, 2016 | 9.389 | 9.389 | 9.379 | 9.379 | 335 | -0.01(-0.10%) |
| May 06, 2016 | 9.460 | 9.460 | 9.379 | 9.388 | 3,478 | -0.07(-0.76%) |
| May 05, 2016 | 9.460 | 9.460 | 9.460 | 9.460 | 1,122 | -0.13(-1.32%) |
| May 03, 2016 | 9.659 | 9.587 | 9.587 | 9.587 | 65 | -0.05(-0.47%) |
| May 02, 2016 | 9.677 | 9.677 | 9.514 | 9.632 | 7,454 | -0.04(-0.45%) |
| Apr 29, 2016 | 9.675 | 9.675 | 9.675 | 9.675 | 294 | +0.07(+0.73%) |
| Apr 26, 2016 | 9.605 | 9.605 | 9.605 | 9.605 | 79 | -0.11(-1.12%) |
| Apr 25, 2016 | 9.532 | 9.722 | 9.514 | 9.713 | 1,503 | +0.12(+1.23%) |
| Apr 22, 2016 | 9.587 | 9.596 | 9.587 | 9.596 | 332 | -0.13(-1.30%) |
| Apr 21, 2016 | 9.523 | 9.722 | 9.514 | 9.722 | 2,466 | +0.23(+2.38%) |
| Apr 20, 2016 | 9.496 | 9.496 | 9.496 | 9.496 | 562 | +0.05(+0.57%) |
| Apr 19, 2016 | 9.442 | 9.478 | 9.379 | 9.442 | 6,199 | +0.06(+0.68%) |
| Apr 18, 2016 | 9.333 | 9.442 | 9.311 | 9.379 | 4,704 | +0.04(+0.39%) |
| Apr 15, 2016 | 9.370 | 9.559 | 9.342 | 9.342 | 887 | +0.01(+0.10%) |
| Apr 14, 2016 | 9.442 | 9.442 | 9.333 | 9.333 | 3,746 | +0.00(+0.00%) |
| Apr 13, 2016 | 9.333 | 9.451 | 9.333 | 9.333 | 4,307 | +0.00(+0.00%) |
| Apr 12, 2016 | 9.333 | 9.333 | 9.270 | 9.333 | 8,308 | +0.00(+0.00%) |
| Apr 11, 2016 | 9.297 | 9.406 | 9.297 | 9.333 | 2,709 | +0.28(+3.10%) |
| Apr 08, 2016 | 9.478 | 9.568 | 8.972 | 9.053 | 19,983 | -0.44(-4.67%) |
| Apr 07, 2016 | 9.496 | 9.496 | 9.496 | 9.496 | 111 | -0.14(-1.50%) |
| Apr 05, 2016 | 9.388 | 9.641 | 9.641 | 9.641 | 24 | +0.28(+3.00%) |
| Apr 04, 2016 | 9.451 | 9.722 | 9.360 | 9.360 | 2,946 | -0.12(-1.24%) |
| Apr 01, 2016 | 9.342 | 9.478 | 9.342 | 9.478 | 1,363 | +0.11(+1.16%) |
| Mar 31, 2016 | 9.444 | 9.477 | 9.370 | 9.370 | 472 | +0.01(+0.15%) |
| Mar 30, 2016 | 9.478 | 9.478 | 9.356 | 9.356 | 790 | -0.01(-0.14%) |
| Mar 29, 2016 | 9.379 | 9.767 | 9.370 | 9.370 | 803 | -0.33(-3.36%) |
| Mar 28, 2016 | 8.978 | 9.695 | 8.978 | 9.695 | 736 | +0.22(+2.29%) |
| Mar 24, 2016 | 9.478 | 9.478 | 9.478 | 9.478 | 221 | -0.00(-0.00%) |
| Mar 23, 2016 | 9.478 | 9.478 | 9.478 | 9.478 | 223 | -0.03(-0.33%) |
| Mar 22, 2016 | 8.972 | 9.587 | 8.972 | 9.510 | 846 | +0.00(+0.05%) |
| Mar 21, 2016 | 9.767 | 9.767 | 9.487 | 9.505 | 2,294 | -0.09(-0.94%) |
| Mar 18, 2016 | 9.234 | 9.596 | 8.818 | 9.596 | 32,321 | +0.12(+1.24%) |
| Mar 17, 2016 | 8.854 | 9.478 | 8.818 | 9.478 | 8,013 | +0.59(+6.61%) |
| Mar 16, 2016 | 9.161 | 9.180 | 8.773 | 8.890 | 6,195 | +0.12(+1.34%) |
| Mar 15, 2016 | 9.053 | 9.152 | 8.773 | 8.773 | 4,133 | -0.30(-3.29%) |
| Mar 14, 2016 | 9.089 | 9.098 | 9.053 | 9.071 | 6,004 | +0.02(+0.20%) |
| Mar 11, 2016 | 9.053 | 9.180 | 9.053 | 9.053 | 1,735 | +0.00(+0.00%) |
| Mar 10, 2016 | 9.053 | 9.125 | 9.053 | 9.053 | 4,318 | +0.00(+0.00%) |
| Mar 09, 2016 | 9.089 | 9.180 | 9.053 | 9.053 | 2,438 | -0.04(-0.40%) |
| Mar 08, 2016 | 9.089 | 9.116 | 9.089 | 9.089 | 5,602 | -0.02(-0.20%) |
| Mar 07, 2016 | 9.270 | 9.270 | 9.107 | 9.107 | 1,414 | -0.16(-1.76%) |
| Mar 04, 2016 | 9.134 | 9.270 | 9.134 | 9.270 | 4,964 | +0.24(+2.66%) |
| Mar 03, 2016 | 9.030 | 9.030 | 9.030 | 9.030 | 300 | -0.08(-0.84%) |
| Mar 02, 2016 | 9.134 | 9.134 | 9.106 | 9.106 | 875 | -0.04(-0.48%) |
| Feb 29, 2016 | 9.152 | 9.150 | 9.150 | 9.150 | 221 | +0.20(+2.19%) |
| Feb 26, 2016 | 8.953 | 8.953 | 8.863 | 8.953 | 3,034 | -0.07(-0.80%) |
| Feb 25, 2016 | 8.881 | 9.035 | 8.881 | 9.026 | 2,653 | +0.01(+0.10%) |
| Feb 24, 2016 | 9.017 | 9.017 | 9.017 | 9.017 | 1,121 | +0.00(+0.00%) |
| Feb 23, 2016 | 9.044 | 9.053 | 9.008 | 9.017 | 7,368 | -0.03(-0.30%) |
| Feb 22, 2016 | 9.008 | 9.044 | 9.008 | 9.044 | 2,927 | +0.00(+0.00%) |
| Feb 19, 2016 | 9.044 | 9.044 | 9.044 | 9.044 | 272 | +0.00(+0.00%) |
| Feb 17, 2016 | 9.044 | 9.044 | 9.044 | 9.044 | 110 | +0.46(+5.37%) |
| Feb 12, 2016 | 8.528 | 8.583 | 8.583 | 8.583 | 124 | -0.10(-1.15%) |
| Feb 11, 2016 | 8.592 | 8.682 | 8.592 | 8.682 | 1,906 | -0.13(-1.44%) |
| Feb 10, 2016 | 8.854 | 8.854 | 8.787 | 8.809 | 1,357 | -0.05(-0.61%) |
| Feb 08, 2016 | 8.863 | 8.863 | 8.863 | 8.863 | 8 | -0.09(-1.06%) |
| Feb 05, 2016 | 8.914 | 9.006 | 8.914 | 8.958 | 1,281 | +0.19(+2.11%) |
| Feb 04, 2016 | 8.773 | 8.773 | 8.773 | 8.773 | 349 | -0.22(-2.41%) |
| Feb 03, 2016 | 8.990 | 8.990 | 8.990 | 8.990 | 390 | -0.24(-2.56%) |
| Feb 01, 2016 | 9.044 | 9.226 | 9.226 | 9.226 | 80 | +0.16(+1.81%) |
| Jan 29, 2016 | 9.062 | 9.062 | 9.062 | 9.062 | 222 | -0.16(-1.76%) |
| Jan 28, 2016 | 9.017 | 9.478 | 9.017 | 9.225 | 1,381 | +0.20(+2.20%) |
| Jan 27, 2016 | 8.908 | 9.026 | 8.908 | 9.026 | 2,493 | -0.02(-0.20%) |
| Jan 26, 2016 | 9.044 | 9.044 | 9.044 | 9.044 | 523 | +0.05(+0.60%) |
| Jan 22, 2016 | 9.044 | 8.990 | 8.990 | 8.990 | 76 | -0.05(-0.60%) |
| Jan 20, 2016 | 8.764 | 9.044 | 9.044 | 9.044 | 1 | +0.18(+1.98%) |
| Jan 15, 2016 | 8.872 | 8.868 | 8.868 | 8.868 | 74 | -0.10(-1.15%) |
| Jan 14, 2016 | 8.963 | 8.972 | 8.854 | 8.972 | 2,746 | +0.28(+3.27%) |
| Jan 13, 2016 | 8.688 | 8.688 | 8.688 | 8.688 | 280 | -0.36(-3.94%) |
| Jan 12, 2016 | 9.044 | 9.044 | 9.008 | 9.044 | 1,971 | +0.00(+0.00%) |
| Jan 11, 2016 | 9.044 | 9.044 | 9.039 | 9.044 | 3,355 | +0.00(+0.00%) |
| Jan 08, 2016 | 9.053 | 9.259 | 8.908 | 9.044 | 3,511 | +0.01(+0.10%) |
| Jan 07, 2016 | 9.035 | 9.035 | 9.035 | 9.035 | 222 | -0.09(-0.99%) |
| Jan 05, 2016 | 9.315 | 9.125 | 9.125 | 9.125 | 6 | -0.19(-2.04%) |
| Jan 04, 2016 | 9.577 | 9.577 | 9.252 | 9.315 | 8,539 | +0.05(+0.49%) |
| Dec 31, 2015 | 9.578 | 9.270 | 9.270 | 9.270 | 1,437 | -0.31(-3.21%) |
| Dec 24, 2015 | 9.406 | 9.578 | 9.578 | 9.578 | 29 | +0.29(+3.12%) |
| Dec 23, 2015 | 9.623 | 9.903 | 9.279 | 9.288 | 2,146 | -0.64(-6.46%) |
| Dec 22, 2015 | 9.279 | 9.929 | 9.270 | 9.929 | 3,892 | +0.32(+3.38%) |
| Dec 21, 2015 | 9.360 | 9.767 | 9.235 | 9.605 | 2,826 | +0.33(+3.51%) |
| Dec 18, 2015 | 9.370 | 9.478 | 9.279 | 9.279 | 5,762 | -0.66(-6.64%) |
| Dec 17, 2015 | 9.478 | 9.939 | 9.333 | 9.939 | 2,382 | +0.56(+5.98%) |
| Dec 16, 2015 | 9.270 | 9.903 | 9.234 | 9.379 | 10,661 | -0.12(-1.24%) |
| Dec 15, 2015 | 9.496 | 9.496 | 9.370 | 9.496 | 1,019 | +0.00(+0.00%) |
| Dec 14, 2015 | 9.767 | 9.767 | 9.496 | 9.496 | 1,023 | -0.21(-2.14%) |
| Dec 11, 2015 | 9.228 | 9.749 | 9.225 | 9.704 | 2,094 | -0.19(-1.92%) |
| Dec 10, 2015 | 9.894 | 9.894 | 9.894 | 9.894 | 121 | +0.45(+4.79%) |
| Dec 09, 2015 | 9.442 | 9.442 | 9.442 | 9.442 | 222 | -0.32(-3.24%) |
| Dec 08, 2015 | 9.767 | 9.767 | 9.758 | 9.758 | 664 | -0.01(-0.09%) |
| Dec 07, 2015 | 9.798 | 9.798 | 9.767 | 9.767 | 494 | -0.17(-1.73%) |
| Dec 04, 2015 | 9.236 | 9.994 | 9.226 | 9.939 | 4,210 | +0.66(+7.11%) |
| Dec 03, 2015 | 9.279 | 9.279 | 9.279 | 9.279 | 574 | -0.21(-2.19%) |
| Dec 02, 2015 | 9.270 | 9.550 | 9.270 | 9.487 | 1,342 | -0.01(-0.10%) |
| Dec 01, 2015 | 9.406 | 9.496 | 9.406 | 9.496 | 601 | +0.14(+1.45%) |
| Nov 30, 2015 | 9.243 | 9.360 | 9.243 | 9.360 | 438 | -0.13(-1.42%) |
| Nov 25, 2015 | 9.279 | 9.495 | 9.495 | 9.495 | 27 | +0.02(+0.18%) |
| Nov 24, 2015 | 9.315 | 9.478 | 9.315 | 9.478 | 23,402 | +0.11(+1.16%) |
| Nov 23, 2015 | 9.406 | 9.406 | 9.370 | 9.370 | 741 | +0.14(+1.47%) |
| Nov 20, 2015 | 9.388 | 9.243 | 9.234 | 9.234 | 895 | -0.01(-0.10%) |
| Nov 19, 2015 | 9.243 | 9.243 | 9.243 | 9.243 | 166 | -0.12(-1.26%) |
| Nov 18, 2015 | 8.863 | 9.360 | 8.863 | 9.360 | 787 | +0.34(+3.81%) |
| Nov 16, 2015 | 9.225 | 9.017 | 9.017 | 9.017 | 442 | -0.31(-3.30%) |
| Nov 13, 2015 | 9.397 | 9.397 | 9.324 | 9.324 | 408 | -0.08(-0.87%) |
| Nov 12, 2015 | 9.406 | 9.406 | 9.406 | 9.406 | 452 | +0.36(+4.00%) |
| Nov 10, 2015 | 9.225 | 9.044 | 9.044 | 9.044 | 2 | +0.14(+1.52%) |
| Nov 09, 2015 | 8.953 | 8.953 | 8.908 | 8.908 | 714 | -0.03(-0.30%) |
| Nov 06, 2015 | 9.180 | 9.180 | 8.935 | 8.935 | 1,574 | +0.07(+0.82%) |
| Nov 05, 2015 | 9.451 | 9.451 | 8.592 | 8.863 | 4,973 | -0.63(-6.67%) |
| Nov 04, 2015 | 9.360 | 9.894 | 9.333 | 9.496 | 8,236 | +0.10(+1.12%) |
| Nov 02, 2015 | 9.388 | 9.391 | 9.391 | 9.391 | 552 | -0.05(-0.54%) |
| Oct 30, 2015 | 9.442 | 9.442 | 9.442 | 9.442 | 4,589 | -0.00(-0.00%) |
| Oct 29, 2015 | 9.478 | 9.478 | 9.442 | 9.442 | 475 | -0.00(-0.03%) |
| Oct 27, 2015 | 9.442 | 9.445 | 9.445 | 9.445 | 223 | -0.01(-0.05%) |
| Oct 26, 2015 | 9.480 | 9.480 | 9.450 | 9.450 | 646 | -0.01(-0.11%) |
| Oct 23, 2015 | 9.442 | 9.460 | 9.442 | 9.460 | 463 | +0.02(+0.19%) |
| Oct 22, 2015 | 9.487 | 9.487 | 9.442 | 9.442 | 453 | -0.01(-0.06%) |
| Oct 20, 2015 | 9.496 | 9.447 | 9.447 | 9.447 | 30 | -0.04(-0.46%) |
| Oct 19, 2015 | 9.442 | 9.491 | 9.442 | 9.491 | 557 | -0.11(-1.19%) |
| Oct 16, 2015 | 9.532 | 9.605 | 9.442 | 9.605 | 4,111 | -0.17(-1.76%) |
| Oct 15, 2015 | 9.939 | 9.939 | 9.559 | 9.776 | 1,145 | -0.02(-0.18%) |
| Oct 14, 2015 | 9.758 | 9.795 | 9.758 | 9.795 | 829 | +0.01(+0.11%) |
| Oct 13, 2015 | 9.804 | 9.804 | 9.605 | 9.784 | 810 | +0.31(+3.32%) |
| Oct 12, 2015 | 9.469 | 9.469 | 9.469 | 9.469 | 117 | -0.15(-1.60%) |
| Oct 09, 2015 | 9.474 | 9.623 | 9.474 | 9.623 | 572 | -0.04(-0.46%) |
| Oct 08, 2015 | 9.442 | 9.946 | 9.442 | 9.668 | 1,636 | +0.53(+5.84%) |
| Oct 07, 2015 | 9.118 | 9.565 | 9.118 | 9.134 | 2,793 | -0.34(-3.63%) |
| Oct 06, 2015 | 8.999 | 9.581 | 8.999 | 9.478 | 3,774 | +0.53(+5.96%) |
| Oct 05, 2015 | 8.990 | 8.990 | 8.944 | 8.944 | 515 | -0.05(-0.50%) |
| Oct 01, 2015 | 8.981 | 8.990 | 8.990 | 8.990 | 11 | +0.20(+2.26%) |
| Sep 30, 2015 | 9.008 | 9.008 | 8.411 | 8.791 | 896 | -0.15(-1.72%) |
| Sep 29, 2015 | 9.068 | 9.068 | 8.664 | 8.944 | 8,923 | -0.12(-1.30%) |
| Sep 28, 2015 | 9.067 | 9.080 | 9.062 | 9.062 | 1,703 | -0.02(-0.20%) |
| Sep 25, 2015 | 9.134 | 9.134 | 9.062 | 9.080 | 2,244 | +0.02(+0.20%) |
| Sep 24, 2015 | 9.077 | 9.077 | 9.062 | 9.062 | 2,017 | -0.15(-1.67%) |
| Sep 23, 2015 | 9.216 | 9.216 | 9.216 | 9.216 | 160 | +0.13(+1.39%) |
| Sep 21, 2015 | 9.288 | 9.089 | 9.089 | 9.089 | 161 | +0.03(+0.30%) |
| Sep 18, 2015 | 9.062 | 9.107 | 9.062 | 9.062 | 1,907 | -0.14(-1.56%) |
| Sep 17, 2015 | 9.206 | 9.206 | 9.206 | 9.206 | 305 | +0.14(+1.51%) |
| Sep 15, 2015 | 9.749 | 9.069 | 9.069 | 9.069 | 22 | -0.15(-1.60%) |
| Sep 14, 2015 | 9.134 | 9.216 | 9.134 | 9.216 | 2,759 | +0.08(+0.89%) |
| Sep 11, 2015 | 9.225 | 9.225 | 9.080 | 9.134 | 855 | +0.00(+0.00%) |
| Sep 10, 2015 | 9.152 | 9.427 | 9.062 | 9.134 | 3,971 | -0.09(-0.96%) |
| Sep 09, 2015 | 9.406 | 9.406 | 9.223 | 9.223 | 812 | -0.25(-2.60%) |
| Sep 08, 2015 | 9.469 | 9.469 | 9.469 | 9.469 | 130 | +0.22(+2.40%) |
| Sep 03, 2015 | 9.360 | 9.247 | 9.247 | 9.247 | 5,086 | -0.04(-0.44%) |
| Sep 02, 2015 | 9.297 | 9.360 | 9.288 | 9.288 | 925 | -0.03(-0.29%) |
| Sep 01, 2015 | 9.315 | 9.315 | 9.315 | 9.315 | 165 | -0.07(-0.77%) |
| Aug 31, 2015 | 9.388 | 9.388 | 9.388 | 9.388 | 511 | +0.07(+0.78%) |
| Aug 28, 2015 | 9.270 | 9.315 | 9.270 | 9.315 | 1,975 | +0.06(+0.68%) |
| Aug 26, 2015 | 9.252 | 9.252 | 9.252 | 9.252 | 11 | +0.02(+0.20%) |
| Aug 25, 2015 | 9.496 | 9.496 | 9.234 | 9.234 | 829 | -0.03(-0.29%) |
| Aug 24, 2015 | 9.514 | 9.663 | 8.877 | 9.261 | 7,512 | -0.38(-3.94%) |
| Aug 21, 2015 | 9.442 | 9.641 | 9.442 | 9.641 | 2,525 | +0.12(+1.23%) |
| Aug 20, 2015 | 9.523 | 9.523 | 9.523 | 9.523 | 226 | -0.07(-0.75%) |
| Aug 18, 2015 | 9.858 | 9.596 | 9.596 | 9.596 | 6 | +0.16(+1.73%) |
| Aug 14, 2015 | 9.894 | 9.433 | 9.433 | 9.433 | 8 | -0.15(-1.60%) |
| Aug 13, 2015 | 9.578 | 9.587 | 9.578 | 9.587 | 1,086 | +0.00(+0.00%) |
| Aug 11, 2015 | 9.587 | 9.587 | 9.587 | 9.587 | 187 | +0.00(+0.00%) |
| Aug 10, 2015 | 9.279 | 9.587 | 9.279 | 9.587 | 938 | +0.14(+1.53%) |
| Aug 07, 2015 | 9.514 | 9.822 | 9.263 | 9.442 | 2,912 | -0.04(-0.38%) |
| Aug 06, 2015 | 9.279 | 9.478 | 9.279 | 9.478 | 257 | -0.04(-0.38%) |
| Aug 05, 2015 | 9.379 | 9.514 | 9.315 | 9.514 | 2,514 | +0.22(+2.33%) |
| Aug 04, 2015 | 9.315 | 9.315 | 9.297 | 9.297 | 1,326 | -0.22(-2.28%) |
| Aug 03, 2015 | 9.597 | 9.598 | 9.514 | 9.514 | 6,928 | -0.08(-0.85%) |
| Jul 31, 2015 | 9.596 | 9.615 | 9.596 | 9.596 | 1,198 | -0.00(-0.00%) |
| Jul 30, 2015 | 9.442 | 9.605 | 9.442 | 9.596 | 1,305 | +0.33(+3.51%) |
| Jul 29, 2015 | 9.550 | 9.550 | 9.270 | 9.270 | 1,776 | -0.28(-2.94%) |
| Jul 28, 2015 | 9.554 | 9.577 | 9.550 | 9.550 | 845 | +0.05(+0.48%) |
| Jul 27, 2015 | 9.568 | 9.568 | 9.505 | 9.505 | 556 | -0.14(-1.41%) |
| Jul 24, 2015 | 9.641 | 9.663 | 9.641 | 9.641 | 5,258 | -0.07(-0.74%) |
| Jul 17, 2015 | 9.659 | 9.713 | 9.713 | 9.713 | 136 | -0.10(-1.01%) |
| Jul 16, 2015 | 9.813 | 9.813 | 9.813 | 9.813 | 203 | -0.02(-0.17%) |
| Jul 14, 2015 | 9.813 | 9.829 | 9.829 | 9.829 | 55 | +0.03(+0.26%) |
| Jul 13, 2015 | 9.650 | 9.804 | 9.650 | 9.804 | 3,845 | +0.14(+1.40%) |
| Jul 10, 2015 | 9.713 | 9.867 | 9.574 | 9.668 | 2,911 | +0.15(+1.62%) |
| Jul 09, 2015 | 9.605 | 9.605 | 9.514 | 9.514 | 312 | -0.04(-0.43%) |
| Jul 08, 2015 | 9.749 | 9.849 | 9.555 | 9.555 | 1,902 | -0.20(-2.09%) |
| Jul 07, 2015 | 9.749 | 9.758 | 9.749 | 9.758 | 283 | +0.05(+0.56%) |
| Jul 06, 2015 | 9.704 | 9.704 | 9.704 | 9.704 | 227 | +0.20(+2.09%) |
| Jul 02, 2015 | 9.496 | 9.505 | 9.505 | 9.505 | 552 | +0.04(+0.47%) |
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
- Panama prepares to evacuate first island in face of rising sea levels
- Downtown Atlanta water service disrupted, forcing business closings and water boil notice
- Live Nation reveals data breach at its Ticketmaster subsidiary
- Louisiana law that could limit filming of police hampers key tool for racial justice, attorneys say
- Boeing counts down again to its first astronaut launch on a long-delayed test flight for NASA
- Sexist tropes and misinformation swirl online as Mexico prepares to elect its first female leader
- Everton faces uncertain future after proposed sale to investment firm 777 Partners falls through
- FIFA unites World Cup winners and club executives as teammates to study for soccer diploma
- Houthi rebels say at least 16 killed and 42 others wounded in joint US-British airstrikes in Yemen
- LGBTQ+ Pride Month is starting to show its colors around the world. What to know
Most Read
- With $371.6B in revenue, this giant again tops list of Minnesota public companies • Business
- More days at the office aren't fueling downtown Minneapolis' recovery. Nights out are. • Business
- Ramstad: Amid high interest rates, dividend investing back en vogue • Business
- Millions more egg-laying hens lost to bird flu in Minnesota and Iowa • 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.