Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2014 | 9834 | 9889 | 9800 | 9833 | 66,649,700 | +17.90(+0.18%) |
| Jun 29, 2014 | 9818 | 9837 | 9791 | 9815 | 0 | +0.00(+0.00%) |
| Jun 28, 2014 | 9818 | 9837 | 9791 | 9815 | 0 | +0.00(+0.00%) |
| Jun 27, 2014 | 9818 | 9837 | 9791 | 9815 | 63,248,900 | +10.27(+0.10%) |
| Jun 26, 2014 | 9895 | 9898 | 9750 | 9805 | 94,925,000 | -62.85(-0.64%) |
| Jun 25, 2014 | 9884 | 9914 | 9836 | 9868 | 82,312,000 | -70.33(-0.71%) |
| Jun 24, 2014 | 9939 | 9949 | 9899 | 9938 | 61,266,100 | +17.16(+0.17%) |
| Jun 23, 2014 | 9991 | 9993 | 9886 | 9921 | 68,730,096 | -66.32(-0.66%) |
| Jun 22, 2014 | 9996 | 10051 | 9987 | 9987 | 0 | +0.00(+0.00%) |
| Jun 21, 2014 | 9996 | 10051 | 9987 | 9987 | 0 | +0.00(+0.00%) |
| Jun 20, 2014 | 9996 | 10051 | 9987 | 9987 | 209,559,600 | -16.76(-0.17%) |
| Jun 19, 2014 | 10019 | 10024 | 9993 | 10004 | 86,693,504 | +73.67(+0.74%) |
| Jun 18, 2014 | 9932 | 9964 | 9922 | 9930 | 72,976,800 | +10.01(+0.10%) |
| Jun 17, 2014 | 9915 | 9983 | 9861 | 9920 | 72,084,200 | +36.34(+0.37%) |
| Jun 16, 2014 | 9886 | 9926 | 9873 | 9884 | 64,029,200 | -28.89(-0.29%) |
| Jun 15, 2014 | 9920 | 9945 | 9829 | 9913 | 0 | +0.00(+0.00%) |
| Jun 14, 2014 | 9920 | 9945 | 9829 | 9913 | 0 | +0.00(+0.00%) |
| Jun 13, 2014 | 9920 | 9945 | 9829 | 9913 | 79,417,696 | -25.83(-0.26%) |
| Jun 12, 2014 | 9951 | 9970 | 9918 | 9939 | 68,482,896 | -11.11(-0.11%) |
| Jun 11, 2014 | 10023 | 10025 | 9921 | 9950 | 96,286,496 | -78.99(-0.79%) |
| Jun 10, 2014 | 9999 | 10034 | 9988 | 10029 | 64,853,100 | +20.20(+0.20%) |
| Jun 09, 2014 | 9994 | 10010 | 9986 | 10009 | 43,200,400 | +21.41(+0.21%) |
| Jun 08, 2014 | 9954 | 10001 | 9942 | 9987 | 0 | +0.00(+0.00%) |
| Jun 07, 2014 | 9954 | 10001 | 9942 | 9987 | 0 | +0.00(+0.00%) |
| Jun 06, 2014 | 9954 | 10001 | 9942 | 9987 | 92,994,896 | +39.36(+0.40%) |
| Jun 05, 2014 | 9929 | 10014 | 9896 | 9948 | 129,942,496 | +21.16(+0.21%) |
| Jun 04, 2014 | 9904 | 9929 | 9867 | 9927 | 66,442,200 | +6.93(+0.07%) |
| Jun 03, 2014 | 9950 | 9955 | 9887 | 9920 | 71,968,600 | -30.38(-0.31%) |
| Jun 02, 2014 | 9987 | 9992 | 9908 | 9950 | 57,920,300 | +6.85(+0.07%) |
| Jun 01, 2014 | 9927 | 9971 | 9925 | 9943 | 0 | +0.00(+0.00%) |
| May 31, 2014 | 9927 | 9971 | 9925 | 9943 | 0 | +0.00(+0.00%) |
| May 30, 2014 | 9927 | 9971 | 9925 | 9943 | 103,680,096 | +4.37(+0.04%) |
| May 29, 2014 | 9938 | 9956 | 9918 | 9939 | 65,743,400 | -0.27(-0.00%) |
| May 28, 2014 | 9951 | 9958 | 9898 | 9939 | 72,748,496 | -1.65(-0.02%) |
| May 27, 2014 | 9893 | 9952 | 9880 | 9941 | 79,797,696 | +48.00(+0.49%) |
| May 26, 2014 | 9827 | 9894 | 9822 | 9893 | 53,846,400 | +124.81(+1.28%) |
| May 25, 2014 | 9723 | 9780 | 9705 | 9768 | 0 | +0.00(+0.00%) |
| May 24, 2014 | 9723 | 9780 | 9705 | 9768 | 0 | +0.00(+0.00%) |
| May 23, 2014 | 9723 | 9780 | 9705 | 9768 | 65,280,800 | +47.10(+0.48%) |
| May 22, 2014 | 9731 | 9734 | 9689 | 9721 | 63,696,000 | +23.04(+0.24%) |
| May 21, 2014 | 9616 | 9710 | 9584 | 9698 | 86,239,200 | +58.79(+0.61%) |
| May 20, 2014 | 9645 | 9686 | 9614 | 9639 | 67,588,400 | -20.31(-0.21%) |
| May 19, 2014 | 9607 | 9677 | 9535 | 9659 | 97,857,296 | +30.29(+0.31%) |
| May 18, 2014 | 9647 | 9671 | 9578 | 9629 | 0 | +0.00(+0.00%) |
| May 17, 2014 | 9647 | 9671 | 9578 | 9629 | 0 | +0.00(+0.00%) |
| May 16, 2014 | 9647 | 9671 | 9578 | 9629 | 113,085,400 | -26.95(-0.28%) |
| May 15, 2014 | 9741 | 9810 | 9632 | 9656 | 133,897,400 | -98.34(-1.01%) |
| May 14, 2014 | 9766 | 9772 | 9733 | 9754 | 76,079,000 | -0.04(-0.00%) |
| May 13, 2014 | 9751 | 9784 | 9732 | 9754 | 96,844,096 | +51.97(+0.54%) |
| May 12, 2014 | 9609 | 9710 | 9587 | 9702 | 87,508,496 | +121.01(+1.26%) |
| May 11, 2014 | 9591 | 9603 | 9558 | 9581 | 0 | +0.00(+0.00%) |
| May 10, 2014 | 9591 | 9603 | 9558 | 9581 | 0 | +0.00(+0.00%) |
| May 09, 2014 | 9591 | 9603 | 9558 | 9581 | 80,084,096 | -25.95(-0.27%) |
| May 08, 2014 | 9547 | 9622 | 9488 | 9607 | 102,022,496 | +86.10(+0.90%) |
| May 07, 2014 | 9418 | 9554 | 9410 | 9521 | 92,732,600 | +53.77(+0.57%) |
| May 06, 2014 | 9570 | 9572 | 9440 | 9468 | 82,062,896 | -61.97(-0.65%) |
| May 05, 2014 | 9536 | 9548 | 9407 | 9530 | 61,911,600 | -26.52(-0.28%) |
| May 04, 2014 | 9612 | 9627 | 9533 | 9556 | 0 | +0.00(+0.00%) |
| May 03, 2014 | 9612 | 9627 | 9533 | 9556 | 0 | +0.00(+0.00%) |
| May 02, 2014 | 9612 | 9627 | 9533 | 9556 | 88,062,304 | -47.21(-0.49%) |
| May 01, 2014 | 9577 | 9619 | 9561 | 9603 | 0 | +0.00(+0.00%) |
| Apr 30, 2014 | 9577 | 9619 | 9561 | 9603 | 90,290,896 | +19.11(+0.20%) |
| Apr 29, 2014 | 9522 | 9596 | 9481 | 9584 | 91,467,904 | +137.76(+1.46%) |
| Apr 28, 2014 | 9455 | 9497 | 9408 | 9446 | 67,539,104 | +44.81(+0.48%) |
| Apr 27, 2014 | 9475 | 9502 | 9367 | 9402 | 0 | +0.00(+0.00%) |
| Apr 26, 2014 | 9475 | 9502 | 9367 | 9402 | 0 | +0.00(+0.00%) |
| Apr 25, 2014 | 9475 | 9502 | 9367 | 9402 | 79,230,200 | -147.13(-1.54%) |
| Apr 24, 2014 | 9597 | 9645 | 9410 | 9549 | 87,813,904 | +4.49(+0.05%) |
| Apr 23, 2014 | 9602 | 9608 | 9540 | 9544 | 61,216,900 | -55.90(-0.58%) |
| Apr 22, 2014 | 9456 | 9603 | 9440 | 9600 | 70,194,096 | +190.38(+2.02%) |
| Apr 21, 2014 | 9311 | 9418 | 9277 | 9410 | 0 | +0.00(+0.00%) |
| Apr 20, 2014 | 9311 | 9418 | 9277 | 9410 | 0 | +0.00(+0.00%) |
| Apr 19, 2014 | 9311 | 9418 | 9277 | 9410 | 0 | +0.00(+0.00%) |
| Apr 18, 2014 | 9311 | 9418 | 9277 | 9410 | 0 | +0.00(+0.00%) |
| Apr 17, 2014 | 9311 | 9418 | 9277 | 9410 | 86,295,200 | +91.89(+0.99%) |
| Apr 16, 2014 | 9252 | 9319 | 9221 | 9318 | 78,803,200 | +144.11(+1.57%) |
| Apr 15, 2014 | 9325 | 9345 | 9167 | 9174 | 88,156,800 | -165.46(-1.77%) |
| Apr 14, 2014 | 9249 | 9339 | 9214 | 9339 | 90,916,496 | +23.88(+0.26%) |
| Apr 13, 2014 | 9351 | 9390 | 9259 | 9315 | 0 | +0.00(+0.00%) |
| Apr 12, 2014 | 9351 | 9390 | 9259 | 9315 | 0 | +0.00(+0.00%) |
| Apr 11, 2014 | 9351 | 9390 | 9259 | 9315 | 100,489,696 | -139.25(-1.47%) |
| Apr 10, 2014 | 9557 | 9581 | 9441 | 9455 | 77,873,696 | -51.81(-0.55%) |
| Apr 09, 2014 | 9507 | 9542 | 9481 | 9506 | 69,917,104 | +15.56(+0.16%) |
| Apr 08, 2014 | 9525 | 9526 | 9392 | 9491 | 86,190,896 | -20.06(-0.21%) |
| Apr 07, 2014 | 9586 | 9608 | 9497 | 9511 | 78,800,000 | -184.92(-1.91%) |
| Apr 06, 2014 | 9642 | 9722 | 9628 | 9696 | 0 | +0.00(+0.00%) |
| Apr 05, 2014 | 9642 | 9722 | 9628 | 9696 | 0 | +0.00(+0.00%) |
| Apr 04, 2014 | 9642 | 9722 | 9628 | 9696 | 75,314,000 | +66.95(+0.70%) |
| Apr 03, 2014 | 9621 | 9690 | 9592 | 9629 | 76,385,800 | +5.46(+0.06%) |
| Apr 02, 2014 | 9629 | 9646 | 9608 | 9623 | 73,976,000 | +19.65(+0.20%) |
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
- Diesel prices jump 56% as Malaysia revamps decades-old fuel subsidies
- Apple expected to enter AI race with ambitions to overtake the early leaders
- Martha's Vineyard is about to run out of pot. That's led to a lawsuit and a scramble by regulators
- What to stream this week: 'House of the Dragon,' 'Origin,' Snoopy and Paul McCartney
- Japan's economy is shrinking, although slightly less than previously thought
- Missile attacks by Yemen's Houthi rebels strike 2 ships in the Gulf of Aden, US military says
- Central African Republic government suspends Chinese mining company for alleged ties to armed groups
- 'Bad Boys: Ride or Die' boosts Will Smith's comeback and the box office with $56 million opening
- As the need for copper rises, cable manufacturers recycle more
- Large chunk of Wyoming's Teton Pass road collapses; unclear how quickly it can be rebuilt
Most Read
- Ramstad: Minnesota should be impolite, call a special session and pass a bonding bill • Business
- Urban office flight? Some firms leave suburbs for downtown Mpls. • Business
- White Minnesota farmer claims win after bias suit that spurred changes dismissed • Business
- Evictions and an alleged bounced check: New Wuollet owner in financial straits • Business
- For-profit HMOs will, again, be blocked from Minnesota's Medicaid program • 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.