Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 01, 2018 | 2.760 | 2.760 | 2.760 | 0 | +0.05(+1.85%) | |
| Sep 28, 2018 | 2.730 | 2.760 | 2.710 | 2.710 | 5,400 | -0.06(-2.17%) |
| Sep 27, 2018 | 2.820 | 2.850 | 2.760 | 2.770 | 5,073 | -0.04(-1.42%) |
| Sep 26, 2018 | 2.910 | 2.910 | 2.810 | 2.810 | 4,921 | -0.05(-1.75%) |
| Sep 25, 2018 | 2.920 | 2.990 | 2.840 | 2.860 | 16,425 | +0.05(+1.78%) |
| Sep 24, 2018 | 2.750 | 2.844 | 2.750 | 2.810 | 39,580 | +0.07(+2.55%) |
| Sep 21, 2018 | 2.750 | 2.750 | 2.700 | 2.740 | 26,000 | +0.02(+0.74%) |
| Sep 20, 2018 | 2.770 | 2.770 | 2.720 | 2.720 | 19,172 | -0.07(-2.51%) |
| Sep 19, 2018 | 2.770 | 2.790 | 2.720 | 2.790 | 39,716 | +0.12(+4.49%) |
| Sep 18, 2018 | 2.560 | 2.780 | 2.550 | 2.670 | 18,471 | +0.11(+4.30%) |
| Sep 17, 2018 | 2.590 | 2.598 | 2.560 | 2.560 | 14,122 | +0.00(+0.00%) |
| Sep 14, 2018 | 2.600 | 2.600 | 2.550 | 2.560 | 17,900 | -0.10(-3.76%) |
| Sep 13, 2018 | 2.690 | 2.740 | 2.650 | 2.660 | 48,134 | -0.06(-2.21%) |
| Sep 12, 2018 | 2.610 | 2.750 | 2.610 | 2.720 | 82,333 | +0.10(+3.73%) |
| Sep 11, 2018 | 2.650 | 2.671 | 2.622 | 2.622 | 12,889 | -0.05(-1.72%) |
| Sep 10, 2018 | 2.610 | 2.696 | 2.610 | 2.668 | 8,538 | +0.10(+3.82%) |
| Sep 07, 2018 | 2.640 | 2.650 | 2.530 | 2.570 | 27,500 | -0.12(-4.46%) |
| Sep 06, 2018 | 2.770 | 2.770 | 2.650 | 2.690 | 35,260 | -0.11(-3.93%) |
| Sep 05, 2018 | 2.820 | 2.820 | 2.750 | 2.800 | 17,219 | +0.02(+0.75%) |
| Sep 04, 2018 | 2.900 | 2.900 | 2.768 | 2.779 | 11,563 | -0.08(-2.72%) |
| Aug 31, 2018 | 2.857 | 2.857 | 2.857 | 0 | +0.03(+0.95%) | |
| Aug 30, 2018 | 2.760 | 2.850 | 2.760 | 2.830 | 5,647 | +0.04(+1.27%) |
| Aug 29, 2018 | 2.830 | 2.830 | 2.750 | 2.795 | 4,361 | -0.01(-0.19%) |
| Aug 28, 2018 | 2.750 | 2.849 | 2.750 | 2.800 | 4,074 | +0.01(+0.47%) |
| Aug 27, 2018 | 2.720 | 2.809 | 2.720 | 2.787 | 9,943 | +0.07(+2.46%) |
| Aug 24, 2018 | 2.820 | 2.820 | 2.695 | 2.720 | 10,300 | -0.06(-2.16%) |
| Aug 23, 2018 | 2.900 | 2.900 | 2.780 | 2.780 | 28,062 | -0.15(-5.12%) |
| Aug 22, 2018 | 2.930 | 2.990 | 2.917 | 2.930 | 12,205 | +0.01(+0.41%) |
| Aug 21, 2018 | 2.760 | 2.920 | 2.760 | 2.918 | 11,927 | +0.16(+5.68%) |
| Aug 20, 2018 | 2.830 | 2.830 | 2.730 | 2.761 | 17,602 | +0.04(+1.51%) |
| Aug 17, 2018 | 2.650 | 2.720 | 2.610 | 2.720 | 33,200 | +0.10(+3.82%) |
| Aug 16, 2018 | 2.700 | 2.745 | 2.620 | 2.620 | 7,313 | -0.08(-2.96%) |
| Aug 15, 2018 | 2.700 | 2.700 | 2.530 | 2.700 | 25,414 | -0.05(-1.91%) |
| Aug 14, 2018 | 2.880 | 2.880 | 2.725 | 2.753 | 26,182 | -0.09(-3.04%) |
| Aug 13, 2018 | 2.810 | 2.849 | 2.782 | 2.839 | 33,247 | -0.00(-0.04%) |
| Aug 10, 2018 | 2.830 | 2.870 | 2.810 | 2.840 | 7,400 | -0.01(-0.35%) |
| Aug 09, 2018 | 2.910 | 2.925 | 2.850 | 2.850 | 23,099 | +0.02(+0.84%) |
| Aug 08, 2018 | 2.900 | 2.950 | 2.826 | 2.826 | 17,048 | -0.07(-2.54%) |
| Aug 07, 2018 | 2.820 | 2.913 | 2.810 | 2.900 | 41,110 | +0.13(+4.69%) |
| Aug 06, 2018 | 2.750 | 2.797 | 2.730 | 2.770 | 12,823 | +0.08(+2.97%) |
| Aug 03, 2018 | 2.740 | 2.800 | 2.590 | 2.690 | 40,100 | -0.05(-1.79%) |
| Aug 02, 2018 | 2.700 | 2.750 | 2.700 | 2.739 | 6,369 | +0.07(+2.58%) |
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
- Stock market today: Asian shares start June with big gains following Wall St rally
- Sally Buzbee steps down as executive editor of The Washington Post
- China lands a spacecraft on the moon's far side to collect rocks for study
- Popular geothermal spa in Iceland reopens to tourists after nearby volcano stabilizes
- Trump joins TikTok and calls it 'an honor.' As president he once tried to ban the video-sharing app
- Water begins to flow again in downtown Atlanta after outage that began Friday
- US Energy Secretary calls for more nuclear power while celebrating $35 billion Georgia reactors
- Rupert Murdoch ties the knot for the 5th time in ceremony at his California vineyard
- Mississippi officials oppose plan to house migrant children at old Harrah's Tunica hotels
- Maldives will ban Israelis from entering the country over the war in Gaza
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
- Where are we in the inflation conversation? Minnesota CEOs weigh in • Business
- Food co-ops aren't known for their price-conscious customers, but that's changing • 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.