Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2012 | 6297 | 6416 | 6262 | 6416 | 0 | +0.00(+0.00%) |
| Jun 29, 2012 | 6297 | 6416 | 6262 | 6416 | 39,749,700 | +266.37(+4.33%) |
| Jun 28, 2012 | 6232 | 6240 | 6097 | 6150 | 29,941,300 | -79.08(-1.27%) |
| Jun 27, 2012 | 6156 | 6231 | 6131 | 6229 | 25,213,500 | +92.30(+1.50%) |
| Jun 26, 2012 | 6158 | 6165 | 6110 | 6137 | 25,550,800 | +4.30(+0.07%) |
| Jun 25, 2012 | 6229 | 6229 | 6119 | 6132 | 25,886,800 | -130.86(-2.09%) |
| Jun 24, 2012 | 6273 | 6318 | 6256 | 6263 | 0 | +0.00(+0.00%) |
| Jun 23, 2012 | 6273 | 6318 | 6256 | 6263 | 0 | +0.00(+0.00%) |
| Jun 22, 2012 | 6273 | 6318 | 6256 | 6263 | 25,903,100 | -79.88(-1.26%) |
| Jun 21, 2012 | 6357 | 6427 | 6332 | 6343 | 30,737,700 | -49.00(-0.77%) |
| Jun 20, 2012 | 6364 | 6402 | 6334 | 6392 | 22,461,300 | +28.77(+0.45%) |
| Jun 19, 2012 | 6255 | 6375 | 6233 | 6363 | 25,250,900 | +115.16(+1.84%) |
| Jun 18, 2012 | 6305 | 6316 | 6222 | 6248 | 28,946,700 | +18.79(+0.30%) |
| Jun 16, 2012 | 6165 | 6252 | 6159 | 6229 | 0 | +0.00(+0.00%) |
| Jun 15, 2012 | 6165 | 6252 | 6159 | 6229 | 70,434,200 | +90.80(+1.48%) |
| Jun 14, 2012 | 6147 | 6167 | 6078 | 6139 | 29,461,700 | -13.88(-0.23%) |
| Jun 13, 2012 | 6184 | 6221 | 6094 | 6152 | 28,021,500 | -8.75(-0.14%) |
| Jun 12, 2012 | 6142 | 6211 | 6084 | 6161 | 28,227,200 | +20.19(+0.33%) |
| Jun 11, 2012 | 6256 | 6288 | 6130 | 6141 | 29,749,700 | +10.23(+0.17%) |
| Jun 10, 2012 | 6083 | 6145 | 6054 | 6131 | 0 | +0.00(+0.00%) |
| Jun 09, 2012 | 6083 | 6145 | 6054 | 6131 | 0 | +0.00(+0.00%) |
| Jun 08, 2012 | 6083 | 6145 | 6054 | 6131 | 22,742,300 | -13.40(-0.22%) |
| Jun 07, 2012 | 6118 | 6230 | 6099 | 6144 | 28,859,800 | +50.23(+0.82%) |
| Jun 06, 2012 | 6028 | 6102 | 5996 | 6094 | 32,200,300 | +124.59(+2.09%) |
| Jun 05, 2012 | 6000 | 6012 | 5914 | 5969 | 22,355,900 | -8.83(-0.15%) |
| Jun 04, 2012 | 5976 | 6031 | 5942 | 5978 | 23,699,300 | -72.06(-1.19%) |
| Jun 03, 2012 | 6260 | 6260 | 6008 | 6050 | 0 | +0.00(+0.00%) |
| Jun 01, 2012 | 6260 | 6260 | 6008 | 6050 | 42,856,100 | -214.09(-3.42%) |
| May 31, 2012 | 6298 | 6323 | 6208 | 6264 | 33,014,600 | -16.42(-0.26%) |
| May 30, 2012 | 6361 | 6392 | 6259 | 6281 | 29,677,900 | -116.04(-1.81%) |
| May 29, 2012 | 6397 | 6441 | 6335 | 6397 | 23,019,100 | +73.65(+1.16%) |
| May 28, 2012 | 6425 | 6426 | 6311 | 6323 | 0 | -16.75(-0.26%) |
| May 27, 2012 | 6334 | 6407 | 6280 | 6340 | 0 | +0.00(+0.00%) |
| May 26, 2012 | 6334 | 6407 | 6280 | 6340 | 0 | +0.00(+0.00%) |
| May 25, 2012 | 6334 | 6407 | 6280 | 6340 | 26,596,800 | +24.05(+0.38%) |
| May 24, 2012 | 6338 | 6351 | 6244 | 6316 | 29,406,800 | +30.14(+0.48%) |
| May 23, 2012 | 6352 | 6374 | 6259 | 6286 | 32,300,000 | -149.85(-2.33%) |
| May 22, 2012 | 6382 | 6446 | 6351 | 6436 | 29,013,100 | +104.56(+1.65%) |
| May 21, 2012 | 6269 | 6364 | 6244 | 6331 | 23,792,700 | +59.82(+0.95%) |
| May 20, 2012 | 6255 | 6336 | 6229 | 6271 | 0 | +0.00(+0.00%) |
| May 19, 2012 | 6255 | 6336 | 6229 | 6271 | 0 | +0.00(+0.00%) |
| May 18, 2012 | 6255 | 6336 | 6229 | 6271 | 37,614,400 | -37.74(-0.60%) |
| May 17, 2012 | 6401 | 6413 | 6291 | 6309 | 21,026,400 | -75.30(-1.18%) |
| May 16, 2012 | 6345 | 6443 | 6297 | 6384 | 33,500,000 | -16.80(-0.26%) |
| May 15, 2012 | 6502 | 6510 | 6353 | 6401 | 31,070,400 | -50.91(-0.79%) |
| May 14, 2012 | 6500 | 6521 | 6404 | 6452 | 26,865,700 | -127.96(-1.94%) |
| May 13, 2012 | 6465 | 6589 | 6454 | 6580 | 0 | +0.00(+0.00%) |
| May 12, 2012 | 6465 | 6589 | 6454 | 6580 | 0 | +0.00(+0.00%) |
| May 11, 2012 | 6465 | 6589 | 6454 | 6580 | 27,864,600 | +61.93(+0.95%) |
| May 10, 2012 | 6531 | 6550 | 6440 | 6518 | 37,107,900 | +42.69(+0.66%) |
| May 09, 2012 | 6483 | 6506 | 6376 | 6475 | 37,212,700 | +30.57(+0.47%) |
| May 08, 2012 | 6549 | 6577 | 6415 | 6445 | 28,639,600 | -124.74(-1.90%) |
| May 07, 2012 | 6516 | 6579 | 6410 | 6569 | 26,200,000 | -141.29(-2.11%) |
| May 06, 2012 | 6861 | 6876 | 6665 | 6711 | 0 | +0.00(+0.00%) |
| May 05, 2012 | 6861 | 6876 | 6665 | 6711 | 0 | +149.30(+2.28%) |
| May 04, 2012 | 6683 | 6685 | 6546 | 6561 | 33,324,300 | -132.97(-1.99%) |
| May 03, 2012 | 6749 | 6792 | 6648 | 6694 | 39,192,000 | -16.33(-0.24%) |
| May 02, 2012 | 6861 | 6876 | 6665 | 6711 | 33,923,200 | -50.42(-0.75%) |
| May 01, 2012 | 6844 | 6847 | 6760 | 6761 | 0 | +0.00(+0.00%) |
| Apr 30, 2012 | 6844 | 6847 | 6760 | 6761 | 27,000,000 | -40.13(-0.59%) |
| Apr 29, 2012 | 6662 | 6825 | 6653 | 6801 | 0 | +0.00(+0.00%) |
| Apr 28, 2012 | 6662 | 6825 | 6653 | 6801 | 0 | +0.00(+0.00%) |
| Apr 27, 2012 | 6662 | 6825 | 6653 | 6801 | 39,072,300 | +61.42(+0.91%) |
| Apr 26, 2012 | 6703 | 6751 | 6642 | 6740 | 43,854,200 | +35.40(+0.53%) |
| Apr 25, 2012 | 6623 | 6733 | 6623 | 6704 | 33,488,700 | +114.09(+1.73%) |
| Apr 24, 2012 | 6566 | 6605 | 6508 | 6590 | 30,721,800 | +67.41(+1.03%) |
| Apr 23, 2012 | 6667 | 6668 | 6499 | 6523 | 37,566,700 | -227.12(-3.36%) |
| Apr 22, 2012 | 6690 | 6760 | 6652 | 6750 | 0 | +0.00(+0.00%) |
| Apr 21, 2012 | 6690 | 6760 | 6652 | 6750 | 0 | +0.00(+0.00%) |
| Apr 20, 2012 | 6690 | 6760 | 6652 | 6750 | 39,428,900 | +78.90(+1.18%) |
| Apr 19, 2012 | 6775 | 6807 | 6665 | 6671 | 44,420,700 | -60.81(-0.90%) |
| Apr 18, 2012 | 6780 | 6813 | 6718 | 6732 | 28,212,000 | -68.97(-1.01%) |
| Apr 17, 2012 | 6626 | 6801 | 6617 | 6801 | 35,953,400 | +175.81(+2.65%) |
| Apr 16, 2012 | 6556 | 6675 | 6548 | 6625 | 30,743,700 | +41.29(+0.63%) |
| Apr 15, 2012 | 6732 | 6743 | 6552 | 6584 | 0 | +0.00(+0.00%) |
| Apr 14, 2012 | 6732 | 6743 | 6552 | 6584 | 0 | +0.00(+0.00%) |
| Apr 13, 2012 | 6732 | 6743 | 6552 | 6584 | 39,352,800 | -159.34(-2.36%) |
| Apr 12, 2012 | 6710 | 6762 | 6652 | 6743 | 37,209,200 | +68.51(+1.03%) |
| Apr 11, 2012 | 6629 | 6723 | 6603 | 6675 | 33,024,500 | +68.30(+1.03%) |
| Apr 10, 2012 | 6695 | 6738 | 6606 | 6606 | 36,990,600 | -168.83(-2.49%) |
| Apr 09, 2012 | 6818 | 6831 | 6686 | 6775 | 0 | +0.00(+0.00%) |
| Apr 05, 2012 | 6818 | 6831 | 6686 | 6775 | 35,399,400 | -8.80(-0.13%) |
| Apr 04, 2012 | 6941 | 6944 | 6773 | 6784 | 40,871,500 | -198.22(-2.84%) |
| Apr 03, 2012 | 7054 | 7081 | 6981 | 6982 | 27,387,800 | -74.37(-1.05%) |
| Apr 02, 2012 | 6974 | 7057 | 6912 | 7057 | 32,398,300 | +109.82(+1.58%) |
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
- With home prices up more than 50%, some states try to contain property taxes
- Oil producers led by Saudis face a decision on whether to extend production cuts as oil prices lag
- An apartment building collapsed in Istanbul and rescue crews are working to free people trapped
- Democrats wanted an agreement on using artificial intelligence. It went nowhere
- 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
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
- For-profit HMOs will, again, be blocked from Minnesota's Medicaid program • Business
- Panama prepares to evacuate first island in face of rising sea levels • Business
- As Timberwolves battle for NBA crown, off-court dispute simmers over team's ownership • 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.