Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 29, 2016 | 4452 | 4505 | 4400 | 4409 | 0 | -53.27(-1.19%) |
| Jul 28, 2016 | 4388 | 4480 | 4365 | 4463 | 0 | +111.42(+2.56%) |
| Jul 27, 2016 | 4381 | 4387 | 4341 | 4351 | 0 | -69.49(-1.57%) |
| Jul 26, 2016 | 4411 | 4445 | 4379 | 4421 | 0 | +44.83(+1.02%) |
| Jul 25, 2016 | 4398 | 4406 | 4341 | 4376 | 0 | -8.81(-0.20%) |
| Jul 22, 2016 | 4391 | 4404 | 4333 | 4385 | 0 | +22.47(+0.52%) |
| Jul 21, 2016 | 4412 | 4425 | 4335 | 4362 | 0 | -146.88(-3.26%) |
| Jul 20, 2016 | 4550 | 4595 | 4484 | 4509 | 0 | +8.47(+0.19%) |
| Jul 19, 2016 | 4455 | 4512 | 4416 | 4501 | 0 | +16.48(+0.37%) |
| Jul 18, 2016 | 4484 | 4523 | 4474 | 4484 | 0 | +1.99(+0.04%) |
| Jul 15, 2016 | 4529 | 4537 | 4453 | 4482 | 0 | -89.23(-1.95%) |
| Jul 14, 2016 | 4511 | 4606 | 4494 | 4571 | 0 | +155.12(+3.51%) |
| Jul 13, 2016 | 4487 | 4503 | 4395 | 4416 | 0 | -54.26(-1.21%) |
| Jul 12, 2016 | 4378 | 4490 | 4350 | 4470 | 0 | +225.30(+5.31%) |
| Jul 11, 2016 | 4209 | 4277 | 4200 | 4245 | 0 | +65.64(+1.57%) |
| Jul 08, 2016 | 4180 | 4217 | 4074 | 4180 | 0 | +105.60(+2.59%) |
| Jul 07, 2016 | 4007 | 4087 | 3995 | 4074 | 0 | +59.42(+1.48%) |
| Jul 06, 2016 | 4014 | 4014 | 4014 | 4014 | 0 | +9.56(+0.24%) |
| Jul 05, 2016 | 4037 | 4061 | 3934 | 4005 | 0 | -85.36(-2.09%) |
| Jul 01, 2016 | 4090 | 4090 | 4090 | 4090 | 0 | +20.33(+0.50%) |
| Jun 30, 2016 | 4045 | 4071 | 3993 | 4070 | 0 | +16.21(+0.40%) |
| Jun 29, 2016 | 3980 | 4066 | 3939 | 4054 | 0 | +149.29(+3.82%) |
| Jun 28, 2016 | 3884 | 3917 | 3812 | 3904 | 0 | +102.94(+2.71%) |
| Jun 27, 2016 | 3928 | 3936 | 3732 | 3802 | 0 | -159.17(-4.02%) |
| Jun 24, 2016 | 4035 | 4136 | 3956 | 3961 | 0 | -313.23(-7.33%) |
| Jun 23, 2016 | 4316 | 4335 | 4213 | 4274 | 0 | +15.23(+0.36%) |
| Jun 22, 2016 | 4265 | 4320 | 4254 | 4259 | 0 | -1.34(-0.03%) |
| Jun 21, 2016 | 4259 | 4294 | 4204 | 4260 | 0 | +48.31(+1.15%) |
| Jun 20, 2016 | 4239 | 4272 | 4200 | 4212 | 0 | +38.49(+0.92%) |
| Jun 17, 2016 | 4172 | 4201 | 4145 | 4173 | 0 | -24.34(-0.58%) |
| Jun 16, 2016 | 4222 | 4246 | 4162 | 4198 | 0 | -88.91(-2.07%) |
| Jun 15, 2016 | 4332 | 4373 | 4280 | 4286 | 0 | -17.90(-0.42%) |
| Jun 14, 2016 | 4409 | 4429 | 4256 | 4304 | 0 | -107.69(-2.44%) |
| Jun 13, 2016 | 4505 | 4516 | 4408 | 4412 | 0 | -170.38(-3.72%) |
| Jun 10, 2016 | 4578 | 4607 | 4526 | 4582 | 0 | -36.22(-0.78%) |
| Jun 09, 2016 | 4560 | 4636 | 4541 | 4619 | 0 | +42.77(+0.93%) |
| Jun 08, 2016 | 4606 | 4630 | 4511 | 4576 | 0 | -41.99(-0.91%) |
| Jun 07, 2016 | 4559 | 4683 | 4529 | 4618 | 0 | +60.90(+1.34%) |
| Jun 06, 2016 | 4561 | 4586 | 4516 | 4557 | 0 | +25.89(+0.57%) |
| Jun 03, 2016 | 4586 | 4606 | 4501 | 4531 | 0 | -79.70(-1.73%) |
| Jun 02, 2016 | 4639 | 4699 | 4605 | 4611 | 0 | -89.92(-1.91%) |
| Jun 01, 2016 | 4702 | 4724 | 4660 | 4701 | 0 | +7.21(+0.15%) |
| May 31, 2016 | 4664 | 4704 | 4615 | 4694 | 0 | +31.17(+0.67%) |
| May 27, 2016 | 4662 | 4662 | 4662 | 4662 | 0 | +27.55(+0.59%) |
| May 26, 2016 | 4694 | 4707 | 4601 | 4635 | 0 | -103.47(-2.18%) |
| May 25, 2016 | 4751 | 4792 | 4727 | 4738 | 0 | -33.55(-0.70%) |
| May 24, 2016 | 4715 | 4787 | 4711 | 4772 | 0 | +95.60(+2.04%) |
| May 23, 2016 | 4688 | 4740 | 4670 | 4676 | 0 | -21.60(-0.46%) |
| May 20, 2016 | 4718 | 4758 | 4682 | 4698 | 0 | +13.97(+0.30%) |
| May 19, 2016 | 4703 | 4755 | 4631 | 4684 | 0 | -89.65(-1.88%) |
| May 18, 2016 | 4741 | 4851 | 4733 | 4773 | 0 | +8.05(+0.17%) |
| May 17, 2016 | 4704 | 4839 | 4688 | 4765 | 0 | +51.78(+1.10%) |
| May 16, 2016 | 4674 | 4730 | 4632 | 4714 | 0 | +144.03(+3.15%) |
| May 13, 2016 | 4527 | 4643 | 4498 | 4570 | 0 | -9.06(-0.20%) |
| May 12, 2016 | 4707 | 4709 | 4542 | 4579 | 0 | -105.70(-2.26%) |
| May 11, 2016 | 4727 | 4779 | 4682 | 4684 | 0 | -39.73(-0.84%) |
| May 10, 2016 | 4685 | 4733 | 4671 | 4724 | 0 | +43.28(+0.92%) |
| May 09, 2016 | 4675 | 4736 | 4645 | 4681 | 0 | -12.26(-0.26%) |
| May 06, 2016 | 4644 | 4712 | 4590 | 4693 | 0 | +55.77(+1.20%) |
| May 05, 2016 | 4631 | 4688 | 4609 | 4637 | 0 | +28.22(+0.61%) |
| May 04, 2016 | 4695 | 4713 | 4581 | 4609 | 0 | -46.34(-1.00%) |
| May 03, 2016 | 4674 | 4698 | 4568 | 4655 | 0 | +38.60(+0.84%) |
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
- Three little piggies at a yoga class = maximum happiness
- An explosion at an apartment building in Harbin, China, kills at least 1 and injures 3
- Remember last year's Memorial Day travel jams? Chances are they will be much worse this year
- Stock market today: Asian shares are mixed, with China stocks down, after Wall St retreat
- Colorado the first state to move forward with attempt to regulate AI's hidden role in American life
- Sony says focus is on creativity, with games, movies, music, sensors, IP, and not gadgets
- Javier Milei, the hard rocker in Argentina's highest office, turns his book talk into wild show
- Former UK Post Office boss breaks down in inquiry over scandal that saw hundreds wrongly convicted
- Nvidia's profit soars, underscoring its dominance in chips for artificial intelligence
- Wind towers crumpled after Iowa wind farm suffers rare direct hit from powerful twister
Most Read
- Fast-food prices have skyrocketed. Here's a look at how much they've climbed. • Business
- Minnesotans find Xcel's dynamic pricing plan too aggressive, not worth energy savings • Business
- Target's stock slides as consumers remain unconvinced of its value • Business
- Why Minnesota millennials feel worse off than their parents • Business
- Nashville council rejects proposed sign for Morgan Wallen's new bar, decrying his behavior • 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.