Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2017 | 4.430 | 4.430 | 4.393 | 4.393 | 2,267 | -0.10(-2.15%) |
| Jul 28, 2017 | 4.470 | 4.520 | 4.470 | 4.490 | 1,565 | +0.01(+0.22%) |
| Jul 27, 2017 | 4.540 | 4.540 | 4.480 | 4.480 | 919 | -0.10(-2.18%) |
| Jul 26, 2017 | 4.450 | 4.580 | 4.397 | 4.580 | 3,165 | +0.20(+4.56%) |
| Jul 25, 2017 | 4.381 | 4.381 | 4.360 | 4.380 | 1,757 | -0.12(-2.67%) |
| Jul 24, 2017 | 4.500 | 4.500 | 4.500 | 4.500 | 905 | -0.03(-0.66%) |
| Jul 21, 2017 | 4.640 | 4.640 | 4.530 | 4.530 | 231 | -0.10(-2.16%) |
| Jul 19, 2017 | 4.630 | 56 | -0.07(-1.49%) | |||
| Jul 18, 2017 | 4.770 | 4.770 | 4.620 | 4.700 | 2,407 | +0.11(+2.40%) |
| Jul 17, 2017 | 4.620 | 4.620 | 4.530 | 4.590 | 2,806 | -0.11(-2.34%) |
| Jul 14, 2017 | 4.710 | 4.750 | 4.700 | 4.700 | 3,468 | -0.01(-0.27%) |
| Jul 13, 2017 | 4.736 | 4.750 | 4.713 | 4.713 | 1,333 | +0.00(+0.06%) |
| Jul 12, 2017 | 4.611 | 4.710 | 4.520 | 4.710 | 7,687 | -0.02(-0.42%) |
| Jul 11, 2017 | 4.590 | 4.730 | 4.590 | 4.730 | 4,039 | +0.13(+2.82%) |
| Jul 10, 2017 | 4.560 | 4.750 | 4.560 | 4.600 | 5,626 | +0.02(+0.44%) |
| Jul 07, 2017 | 4.510 | 4.750 | 4.500 | 4.580 | 2,369 | -0.06(-1.21%) |
| Jul 06, 2017 | 4.602 | 4.636 | 4.531 | 4.636 | 1,762 | -0.02(-0.51%) |
| Jul 05, 2017 | 4.620 | 4.660 | 4.480 | 4.660 | 4,551 | -0.01(-0.21%) |
| Jul 03, 2017 | 4.510 | 4.740 | 4.510 | 4.670 | 6,174 | +0.24(+5.42%) |
| Jun 30, 2017 | 4.560 | 4.600 | 4.390 | 4.430 | 7,773 | -0.10(-2.21%) |
| Jun 29, 2017 | 4.511 | 4.600 | 4.500 | 4.530 | 5,362 | -0.15(-3.21%) |
| Jun 28, 2017 | 4.500 | 4.710 | 4.450 | 4.680 | 3,925 | +0.18(+4.00%) |
| Jun 27, 2017 | 4.550 | 4.630 | 4.480 | 4.500 | 5,013 | -0.09(-1.96%) |
| Jun 26, 2017 | 4.500 | 4.650 | 4.500 | 4.590 | 6,506 | +0.02(+0.44%) |
| Jun 23, 2017 | 4.420 | 4.700 | 4.400 | 4.570 | 5,890 | +0.13(+2.93%) |
| Jun 22, 2017 | 4.570 | 4.700 | 4.440 | 4.440 | 11,765 | -0.26(-5.53%) |
| Jun 21, 2017 | 4.490 | 4.740 | 4.490 | 4.700 | 4,156 | +0.23(+5.15%) |
| Jun 20, 2017 | 4.370 | 4.574 | 4.370 | 4.470 | 10,283 | -0.36(-7.45%) |
| Jun 19, 2017 | 4.830 | 4.930 | 4.700 | 4.830 | 8,088 | -0.50(-9.38%) |
| Jun 16, 2017 | 4.980 | 5.340 | 4.980 | 5.330 | 9,995 | +0.18(+3.50%) |
| Jun 15, 2017 | 5.010 | 5.180 | 4.920 | 5.150 | 36,580 | -0.05(-0.96%) |
| Jun 13, 2017 | 5.200 | 5.200 | 5.200 | 0 | +0.06(+1.17%) | |
| Jun 12, 2017 | 5.213 | 5.270 | 5.000 | 5.140 | 14,510 | -0.16(-2.96%) |
| Jun 09, 2017 | 5.200 | 5.297 | 5.090 | 5.297 | 18,863 | -0.12(-2.27%) |
| Jun 08, 2017 | 5.310 | 5.440 | 5.307 | 5.420 | 17,807 | -0.05(-0.91%) |
| Jun 07, 2017 | 5.470 | 5.612 | 5.462 | 5.470 | 24,340 | -0.43(-7.29%) |
| Jun 06, 2017 | 5.860 | 5.971 | 5.650 | 5.900 | 33,134 | -0.78(-11.69%) |
| Jun 05, 2017 | 6.780 | 6.780 | 6.370 | 6.681 | 33,110 | -0.15(-2.18%) |
| Jun 02, 2017 | 6.630 | 7.669 | 6.580 | 6.830 | 116,548 | +1.40(+25.78%) |
| Jun 01, 2017 | 5.290 | 5.430 | 5.290 | 5.430 | 1,683 | -0.34(-5.89%) |
| May 31, 2017 | 5.638 | 5.770 | 5.631 | 5.770 | 1,374 | -0.01(-0.23%) |
| May 30, 2017 | 5.550 | 5.783 | 5.550 | 5.783 | 1,610 | +0.14(+2.53%) |
| May 26, 2017 | 5.670 | 5.670 | 5.641 | 5.641 | 492 | -0.01(-0.13%) |
| May 25, 2017 | 5.650 | 5.660 | 5.610 | 5.648 | 3,034 | -0.06(-1.09%) |
| May 24, 2017 | 5.750 | 5.820 | 5.660 | 5.710 | 1,106 | -0.01(-0.17%) |
| May 23, 2017 | 5.710 | 5.830 | 5.710 | 5.720 | 2,059 | -0.02(-0.35%) |
| May 22, 2017 | 5.740 | 5.774 | 5.730 | 5.740 | 1,707 | -0.03(-0.54%) |
| May 19, 2017 | 5.680 | 5.820 | 5.680 | 5.771 | 3,683 | -0.05(-0.82%) |
| May 18, 2017 | 5.690 | 5.865 | 5.660 | 5.819 | 1,840 | -0.02(-0.36%) |
| May 17, 2017 | 6.020 | 6.020 | 5.840 | 5.840 | 2,751 | -0.07(-1.18%) |
| May 16, 2017 | 5.620 | 6.030 | 5.620 | 5.910 | 7,831 | +0.21(+3.68%) |
| May 15, 2017 | 5.700 | 5.700 | 5.607 | 5.700 | 6,373 | -0.45(-7.31%) |
| May 12, 2017 | 6.350 | 6.350 | 6.000 | 6.150 | 10,692 | -0.91(-12.87%) |
| May 11, 2017 | 7.100 | 7.120 | 6.950 | 7.058 | 3,553 | -0.06(-0.88%) |
| May 10, 2017 | 7.020 | 7.140 | 7.020 | 7.120 | 2,130 | +0.07(+0.99%) |
| May 09, 2017 | 7.075 | 7.130 | 7.026 | 7.050 | 537 | -0.10(-1.40%) |
| May 08, 2017 | 7.120 | 7.150 | 7.074 | 7.150 | 1,480 | +0.01(+0.14%) |
| May 05, 2017 | 6.980 | 7.140 | 6.980 | 7.140 | 815 | +0.16(+2.29%) |
| May 04, 2017 | 7.010 | 7.010 | 6.900 | 6.980 | 1,591 | +0.01(+0.14%) |
| May 03, 2017 | 7.080 | 7.080 | 6.970 | 6.970 | 518 | -0.11(-1.55%) |
| May 02, 2017 | 7.230 | 7.230 | 7.050 | 7.080 | 1,419 | -0.02(-0.28%) |
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
- Joey Chestnut, Takeru Kobayashi to compete in Netflix competition
- Thefts of charging cables pose yet another obstacle to appeal of electric vehicles
- Democrats in Congress say federal mediators should let airline workers strike when it's 'necessary'
- NYC considers ending broker fees for tenants, angering real estate industry
- 3 deputies shot while responding to northern Illinois home, suspect also wounded, official says
- Book Review: 'Swole' explores what masculinity could be in a hyperconnected, TikTok-imaged world
- Tennessee sheriff indicted for profiting from inmate labor, misusing funds
- What happened to the likes? X is now hiding which posts you like from other users
- Six years after the Parkland school massacre, the bloodstained building will finally be demolished
- Federal Reserve sees some progress on inflation but envisions just one rate cut this year
Most Read
- Sold: Blue Cross and Blue Shield headquarters in Eagan • Business
- Schwan's planning massive Asian food plant and corporate office in Sioux Falls • Business
- Coast Guard: Lake Superior freighter has 13-foot crack, but likely not from collision • Business
- With 'outdated' electric grid, major new rule with Midwest ties could boost renewables • Business
- Pride designers slam Target's plan for their wares; retailer says it's normal business practice • 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.