Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2018 | 2.740 | 2.780 | 2.711 | 2.780 | 7,782 | +0.04(+1.45%) |
| Jul 30, 2018 | 2.700 | 2.750 | 2.700 | 2.740 | 43,662 | +0.08(+3.01%) |
| Jul 27, 2018 | 2.600 | 2.700 | 2.580 | 2.660 | 21,800 | +0.12(+4.72%) |
| Jul 26, 2018 | 2.470 | 2.625 | 2.470 | 2.540 | 31,936 | +0.07(+2.83%) |
| Jul 25, 2018 | 2.450 | 2.510 | 2.450 | 2.470 | 21,862 | +0.01(+0.41%) |
| Jul 24, 2018 | 2.530 | 2.530 | 2.460 | 2.460 | 5,390 | -0.03(-1.05%) |
| Jul 23, 2018 | 2.550 | 2.550 | 2.450 | 2.486 | 3,037 | -0.05(-2.13%) |
| Jul 20, 2018 | 2.492 | 2.550 | 2.492 | 2.540 | 1,470 | +0.07(+2.83%) |
| Jul 19, 2018 | 2.460 | 2.490 | 2.420 | 2.470 | 14,381 | -0.04(-1.59%) |
| Jul 18, 2018 | 2.550 | 2.550 | 2.400 | 2.510 | 18,107 | -0.02(-0.79%) |
| Jul 17, 2018 | 2.550 | 2.590 | 2.530 | 2.530 | 46,702 | -0.04(-1.46%) |
| Jul 16, 2018 | 2.560 | 2.613 | 2.550 | 2.568 | 68,361 | -0.00(-0.09%) |
| Jul 13, 2018 | 2.520 | 2.650 | 2.520 | 2.570 | 18,996 | +0.02(+0.78%) |
| Jul 12, 2018 | 2.550 | 2.570 | 2.530 | 2.550 | 27,076 | +0.00(+0.00%) |
| Jul 11, 2018 | 2.520 | 2.550 | 2.500 | 2.550 | 11,227 | +0.07(+2.88%) |
| Jul 10, 2018 | 2.550 | 2.550 | 2.478 | 2.478 | 26,121 | -0.07(-2.80%) |
| Jul 09, 2018 | 2.500 | 2.520 | 2.500 | 2.550 | 50,923 | +0.10(+4.08%) |
| Jul 06, 2018 | 2.470 | 2.510 | 2.400 | 2.450 | 16,057 | +0.07(+2.94%) |
| Jul 05, 2018 | 2.380 | 2.470 | 2.360 | 2.380 | 21,514 | -0.03(-1.24%) |
| Jul 03, 2018 | 2.410 | 2.410 | 2.410 | 0 | +0.05(+2.12%) | |
| Jul 02, 2018 | 2.510 | 2.520 | 2.350 | 2.360 | 83,486 | -0.16(-6.35%) |
| Jun 29, 2018 | 2.490 | 2.580 | 2.475 | 2.520 | 6,008 | +0.03(+1.20%) |
| Jun 28, 2018 | 2.480 | 2.490 | 2.400 | 2.490 | 17,421 | +0.03(+1.22%) |
| Jun 27, 2018 | 2.499 | 2.500 | 2.460 | 2.460 | 13,414 | +0.00(+0.00%) |
| Jun 26, 2018 | 2.540 | 2.540 | 2.395 | 2.460 | 19,945 | -0.07(-2.77%) |
| Jun 25, 2018 | 2.570 | 2.630 | 2.430 | 2.530 | 52,779 | -0.06(-2.32%) |
| Jun 22, 2018 | 2.484 | 2.590 | 2.400 | 2.590 | 73,388 | +0.22(+9.28%) |
| Jun 21, 2018 | 2.430 | 2.430 | 2.330 | 2.370 | 20,822 | -0.06(-2.47%) |
| Jun 20, 2018 | 2.500 | 2.521 | 2.416 | 2.430 | 17,803 | +0.00(+0.00%) |
| Jun 19, 2018 | 2.460 | 2.480 | 2.427 | 2.430 | 41,532 | -0.08(-3.19%) |
| Jun 18, 2018 | 2.540 | 2.570 | 2.504 | 2.510 | 6,196 | -0.05(-1.95%) |
| Jun 15, 2018 | 2.587 | 2.486 | 2.560 | 28,958 | +0.02(+0.79%) | |
| Jun 14, 2018 | 2.630 | 2.630 | 2.510 | 2.540 | 20,526 | -0.04(-1.55%) |
| Jun 13, 2018 | 2.600 | 2.600 | 2.530 | 2.580 | 21,411 | +0.01(+0.35%) |
| Jun 12, 2018 | 2.490 | 2.592 | 2.490 | 2.571 | 47,340 | +0.08(+3.28%) |
| Jun 11, 2018 | 2.450 | 2.520 | 2.450 | 2.489 | 21,209 | +0.04(+1.60%) |
| Jun 08, 2018 | 2.480 | 2.490 | 2.412 | 2.450 | 17,359 | -0.01(-0.54%) |
| Jun 07, 2018 | 2.482 | 2.548 | 2.431 | 2.463 | 12,226 | +0.00(+0.13%) |
| Jun 06, 2018 | 2.460 | 15,265 | +0.01(+0.41%) | |||
| Jun 05, 2018 | 2.590 | 2.590 | 2.420 | 2.450 | 115,561 | -0.15(-5.77%) |
| Jun 04, 2018 | 2.710 | 2.710 | 2.520 | 2.600 | 13,356 | -0.05(-1.89%) |
| Jun 01, 2018 | 2.600 | 2.730 | 2.600 | 2.650 | 12,414 | +0.06(+2.32%) |
| May 31, 2018 | 2.570 | 2.600 | 2.450 | 2.590 | 12,468 | +0.05(+1.97%) |
| May 30, 2018 | 2.500 | 2.580 | 2.490 | 2.540 | 32,774 | +0.07(+2.83%) |
| May 29, 2018 | 2.480 | 2.510 | 2.413 | 2.470 | 15,387 | -0.02(-0.80%) |
| May 25, 2018 | 2.490 | 2.490 | 2.490 | 0 | -0.18(-6.74%) | |
| May 24, 2018 | 2.660 | 2.740 | 2.570 | 2.670 | 109,985 | -0.09(-3.26%) |
| May 23, 2018 | 2.790 | 2.790 | 2.680 | 2.760 | 47,471 | -0.07(-2.47%) |
| May 22, 2018 | 2.840 | 2.950 | 2.820 | 2.830 | 61,080 | +0.03(+1.07%) |
| May 21, 2018 | 2.920 | 3.020 | 2.570 | 2.800 | 121,634 | -0.10(-3.45%) |
| May 18, 2018 | 2.850 | 2.950 | 2.801 | 2.900 | 60,689 | +0.00(+0.00%) |
| May 17, 2018 | 2.830 | 2.900 | 2.700 | 2.900 | 222,699 | -0.09(-3.01%) |
| May 16, 2018 | 2.800 | 3.150 | 2.790 | 2.990 | 301,576 | +0.29(+10.74%) |
| May 15, 2018 | 2.700 | 2.740 | 2.610 | 2.700 | 72,527 | -0.01(-0.37%) |
| May 14, 2018 | 2.600 | 2.800 | 2.540 | 2.710 | 132,798 | +0.21(+8.40%) |
| May 11, 2018 | 2.460 | 2.580 | 2.430 | 2.500 | 17,538 | +0.03(+1.21%) |
| May 10, 2018 | 2.540 | 2.540 | 2.425 | 2.470 | 22,610 | +0.02(+0.78%) |
| May 09, 2018 | 2.420 | 2.490 | 2.410 | 2.451 | 16,714 | +0.01(+0.44%) |
| May 08, 2018 | 2.438 | 2.470 | 2.420 | 2.440 | 27,833 | +0.00(+0.00%) |
| May 07, 2018 | 2.430 | 2.450 | 2.410 | 2.440 | 21,148 | +0.05(+1.97%) |
| May 04, 2018 | 2.460 | 2.518 | 2.380 | 2.393 | 34,374 | -0.06(-2.33%) |
| May 03, 2018 | 2.500 | 2.520 | 2.390 | 2.450 | 52,988 | +0.01(+0.41%) |
| May 02, 2018 | 2.400 | 2.680 | 2.400 | 2.440 | 115,733 | +0.04(+1.47%) |
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
- Senate confirms new energy regulators, extending Biden's grip on panel that backs renewable energy
- Fired SpaceX employees sue the company for wrongfully terminating critics of CEO Elon Musk
- G7 leaders agree to lend Ukraine billions backed by Russia's frozen assets. Here's how it will work
- Ukrainian winemakers visit California's Napa Valley to learn how to heal war-ravaged vineyards
- G7 summit opens with deal to use Russian assets for Ukraine as EU's traditional powers recalibrate
- Ozy Media went from buzzy to belly-up. Its founder, Carlos Watson, is now on trial
- Stock market today: Asia shares rise amid Bank of Japan focus after the Fed stands pat
- Denmark recalls spicy South Korean noodles over health concerns
- Baltimore's busy port fully reopens after bridge collapse, and a return to normal is expected
- China's Premier Li is visiting New Zealand, where security fears vie with trade hopes on the agenda
Most Read
- Sold: Blue Cross and Blue Shield headquarters in Eagan • Business
- With 'outdated' electric grid, major new rule with Midwest ties could boost renewables • 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
- Minnesota AG pushing for U.S. Supreme Court review on pharmacy benefit manager rules • 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.