Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2015 | 1.850 | 1.890 | 1.800 | 1.830 | 6,717 | +0.01(+0.55%) |
| Jun 29, 2015 | 1.830 | 1.830 | 1.810 | 1.820 | 2,017 | +0.01(+0.55%) |
| Jun 26, 2015 | 1.800 | 1.880 | 1.800 | 1.810 | 2,762 | -0.06(-3.21%) |
| Jun 25, 2015 | 1.864 | 1.941 | 1.860 | 1.870 | 7,157 | -0.04(-2.09%) |
| Jun 24, 2015 | 1.890 | 1.910 | 1.890 | 1.910 | 512 | +0.04(+2.14%) |
| Jun 23, 2015 | 1.850 | 2.000 | 1.777 | 1.870 | 13,377 | +0.00(+0.25%) |
| Jun 22, 2015 | 1.810 | 2.000 | 1.810 | 1.865 | 2,764 | +0.02(+0.83%) |
| Jun 19, 2015 | 1.857 | 1.864 | 1.850 | 1.850 | 10,995 | -0.04(-2.12%) |
| Jun 18, 2015 | 1.850 | 1.900 | 1.846 | 1.890 | 9,991 | +0.02(+1.06%) |
| Jun 17, 2015 | 1.880 | 1.880 | 1.870 | 1.870 | 7,712 | -0.01(-0.53%) |
| Jun 16, 2015 | 1.900 | 1.900 | 1.880 | 1.880 | 9,949 | -0.02(-1.05%) |
| Jun 15, 2015 | 1.850 | 1.950 | 1.840 | 1.900 | 6,023 | +0.05(+2.71%) |
| Jun 12, 2015 | 1.870 | 1.870 | 1.850 | 1.850 | 1,911 | -0.00(-0.01%) |
| Jun 11, 2015 | 1.917 | 1.919 | 1.850 | 1.850 | 10,374 | -0.08(-4.15%) |
| Jun 10, 2015 | 1.950 | 1.950 | 1.930 | 1.930 | 7,708 | -0.02(-1.03%) |
| Jun 09, 2015 | 1.940 | 2.000 | 1.940 | 1.950 | 15,189 | +0.00(+0.00%) |
| Jun 08, 2015 | 1.960 | 1.960 | 1.950 | 1.950 | 1,299 | +0.01(+0.52%) |
| Jun 05, 2015 | 2.000 | 2.000 | 1.940 | 1.940 | 6,145 | +0.00(+0.00%) |
| Jun 04, 2015 | 2.010 | 2.020 | 1.910 | 1.940 | 15,126 | +0.03(+1.57%) |
| Jun 03, 2015 | 1.900 | 2.000 | 1.890 | 1.910 | 8,828 | -0.08(-4.02%) |
| Jun 02, 2015 | 2.000 | 2.040 | 1.980 | 1.990 | 4,422 | -0.01(-0.50%) |
| Jun 01, 2015 | 1.940 | 2.060 | 1.940 | 2.000 | 3,572 | -0.14(-6.54%) |
| May 29, 2015 | 2.060 | 2.150 | 2.000 | 2.140 | 6,920 | +0.08(+3.88%) |
| May 28, 2015 | 2.090 | 2.209 | 2.040 | 2.060 | 45,530 | +0.07(+3.52%) |
| May 27, 2015 | 1.700 | 2.000 | 1.670 | 1.990 | 47,446 | +0.25(+14.36%) |
| May 26, 2015 | 1.880 | 1.890 | 1.700 | 1.740 | 24,292 | -0.04(-2.24%) |
| May 22, 2015 | 1.800 | 1.780 | 1.780 | 1.780 | 6,500 | -0.01(-0.56%) |
| May 21, 2015 | 1.750 | 1.800 | 1.710 | 1.790 | 12,465 | +0.00(+0.00%) |
| May 20, 2015 | 1.950 | 1.950 | 1.790 | 1.790 | 72,034 | -0.16(-8.21%) |
| May 19, 2015 | 1.965 | 1.965 | 1.950 | 1.950 | 2,969 | -0.03(-1.52%) |
| May 18, 2015 | 1.960 | 1.983 | 1.960 | 1.980 | 2,400 | +0.01(+0.51%) |
| May 15, 2015 | 1.990 | 1.990 | 1.969 | 1.970 | 1,536 | +0.02(+1.03%) |
| May 14, 2015 | 1.960 | 2.000 | 1.950 | 1.950 | 2,200 | -0.02(-1.05%) |
| May 13, 2015 | 1.962 | 2.000 | 1.960 | 1.971 | 1,080 | +0.01(+0.54%) |
| May 12, 2015 | 1.960 | 1.960 | 1.960 | 1.960 | 979 | +0.00(+0.00%) |
| May 11, 2015 | 1.979 | 1.979 | 1.960 | 1.960 | 4,158 | -0.04(-2.00%) |
| May 08, 2015 | 1.970 | 2.000 | 1.970 | 2.000 | 2,584 | +0.00(+0.00%) |
| May 07, 2015 | 1.979 | 2.020 | 1.970 | 2.000 | 13,819 | +0.04(+2.04%) |
| May 06, 2015 | 2.030 | 2.030 | 1.960 | 1.960 | 9,619 | -0.07(-3.45%) |
| May 05, 2015 | 2.027 | 2.030 | 2.027 | 2.030 | 410 | +0.03(+1.50%) |
| May 04, 2015 | 1.950 | 2.000 | 1.950 | 2.000 | 646 | +0.00(+0.00%) |
| May 01, 2015 | 1.990 | 2.030 | 1.990 | 2.000 | 1,043 | +0.04(+2.04%) |
| Apr 30, 2015 | 2.020 | 2.020 | 1.960 | 1.960 | 677 | -0.05(-2.49%) |
| Apr 29, 2015 | 2.020 | 2.020 | 1.958 | 2.010 | 5,508 | +0.03(+1.52%) |
| Apr 28, 2015 | 1.960 | 2.060 | 1.960 | 1.980 | 6,200 | +0.00(+0.00%) |
| Apr 27, 2015 | 2.000 | 2.000 | 1.960 | 1.980 | 12,111 | -0.05(-2.25%) |
| Apr 24, 2015 | 2.069 | 2.069 | 2.026 | 2.026 | 2,931 | +0.01(+0.28%) |
| Apr 22, 2015 | 2.000 | 2.020 | 2.020 | 2.020 | 4 | -0.07(-3.35%) |
| Apr 21, 2015 | 2.100 | 2.100 | 2.080 | 2.090 | 1,619 | +0.01(+0.48%) |
| Apr 20, 2015 | 2.050 | 2.080 | 2.041 | 2.080 | 7,422 | +0.05(+2.56%) |
| Apr 17, 2015 | 2.050 | 2.070 | 2.020 | 2.028 | 35,948 | -0.02(-1.07%) |
| Apr 16, 2015 | 1.990 | 2.060 | 1.990 | 2.050 | 2,067 | +0.03(+1.49%) |
| Apr 15, 2015 | 1.982 | 2.070 | 1.982 | 2.020 | 4,864 | +0.02(+1.00%) |
| Apr 14, 2015 | 2.000 | 2.000 | 1.998 | 2.000 | 880 | -0.01(-0.50%) |
| Apr 13, 2015 | 1.960 | 2.070 | 1.960 | 2.010 | 6,915 | +0.01(+0.50%) |
| Apr 10, 2015 | 2.020 | 2.050 | 1.968 | 2.000 | 11,015 | -0.01(-0.50%) |
| Apr 09, 2015 | 1.950 | 2.060 | 1.950 | 2.010 | 6,506 | +0.05(+2.55%) |
| Apr 08, 2015 | 2.050 | 2.075 | 1.950 | 1.960 | 14,245 | -0.12(-5.77%) |
| Apr 07, 2015 | 2.000 | 2.100 | 2.000 | 2.080 | 7,044 | +0.04(+1.96%) |
| Apr 06, 2015 | 2.050 | 2.170 | 2.020 | 2.040 | 23,157 | -0.11(-5.12%) |
| Apr 02, 2015 | 2.000 | 2.150 | 2.150 | 2.150 | 38,100 | +0.19(+9.69%) |
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
- US hiring and wage growth picked up last month in sign of sustained economic health
- Putin says he sees no threat warranting use of nuclear arms but warns Russia could arm Western foes
- Mexico's president vows to press ahead with changes to Constitution despite market nervousness
- Diana Ross, Eminem and Jack White perform for thousands as former Detroit eyesore returns to life
- A new account rekindles allegations that Trump disrespected Black people on 'The Apprentice'
- Alex Jones seeks permission to convert his personal bankruptcy into a liquidation
- An explosion at a DIY chain store in Romania injures at least 15 people, 4 seriously
- Zombies: Ranks of world's most debt-hobbled companies are soaring, and not all will survive
- YouTuber charged for having a helicopter blast a Lamborghini with fireworks, authorities say
- Will recreational pot go on sale soon in Ohio? Medical marijuana stores can now apply to sell it
Most Read
- Customers or shareholders: Xcel, state divided on who should pay for Prairie Island outage • Business
- Alex Jones seeks permission to convert his personal bankruptcy into a liquidation • Business
- Evictions and an alleged bounced check: New Wuollet owner in financial straits • Business
- More layoffs at Yelloh as former Schwan's delivery business contracts further • Business
- CEO pay up at Duluth-based Essentia, slightly down at St. Cloud-based CentraCare • 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.