Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 7555 7660 7537 7638 0 +118.23(+1.57%)
Aug 30, 2007 7469 7530 7417 7520 0 +80.76(+1.09%)
Aug 29, 2007 7383 7452 7354 7439 0 +8.94(+0.12%)
Aug 28, 2007 7477 7477 7420 7430 0 -55.75(-0.74%)
Aug 27, 2007 7526 7542 7476 7486 0 -21.28(-0.28%)
Aug 24, 2007 7491 7526 7460 7507 0 -4.69(-0.06%)
Aug 23, 2007 7561 7592 7512 7512 0 +11.48(+0.15%)
Aug 22, 2007 7429 7526 7424 7500 0 +75.73(+1.02%)
Aug 21, 2007 7428 7470 7345 7425 0 +17.22(+0.23%)
Aug 20, 2007 7400 7450 7387 7408 0 +29.24(+0.40%)
Aug 17, 2007 7242 7498 7190 7378 0 +108.22(+1.49%)
Aug 16, 2007 7360 7360 7241 7270 0 -175.83(-2.36%)
Aug 15, 2007 7391 7471 7343 7446 0 +20.83(+0.28%)
Aug 14, 2007 7442 7493 7383 7425 0 -49.26(-0.66%)
Aug 13, 2007 7380 7477 7380 7474 0 +131.07(+1.78%)
Aug 10, 2007 7374 7386 7294 7343 0 -110.33(-1.48%)
Aug 09, 2007 7578 7582 7426 7454 0 -152.35(-2.00%)
Aug 08, 2007 7539 7614 7532 7606 0 +92.28(+1.23%)
Aug 07, 2007 7481 7535 7459 7514 0 +69.21(+0.93%)
Aug 06, 2007 7391 7472 7383 7444 0 +8.78(+0.12%)
Aug 03, 2007 7550 7567 7420 7436 0 -98.46(-1.31%)
Aug 02, 2007 7519 7568 7503 7534 0 +60.20(+0.81%)
Aug 01, 2007 7472 7545 7396 7474 0 -110.21(-1.45%)
Jul 31, 2007 7508 7633 7502 7584 0 +127.83(+1.71%)
Jul 30, 2007 7461 7503 7387 7456 0 +4.63(+0.06%)
Jul 27, 2007 7437 7535 7373 7452 0 -57.28(-0.76%)
Jul 26, 2007 7708 7731 7506 7509 0 -183.59(-2.39%)
Jul 25, 2007 7748 7790 7660 7693 0 -114.24(-1.46%)
Jul 24, 2007 7916 7934 7806 7807 0 -137.42(-1.73%)
Jul 23, 2007 7880 7944 7836 7944 0 +69.36(+0.88%)
Jul 20, 2007 7987 8006 7864 7875 0 -116.36(-1.46%)
Jul 19, 2007 7934 8011 7933 7991 0 +97.60(+1.24%)
Jul 18, 2007 7988 7990 7879 7894 0 -144.60(-1.80%)
Jul 17, 2007 8090 8090 7995 8038 0 -67.48(-0.83%)
Jul 16, 2007 8102 8131 8075 8106 0 +12.92(+0.16%)
Jul 13, 2007 8090 8152 8065 8093 0 +39.34(+0.49%)
Jul 12, 2007 7922 8054 7881 8053 0 +154.89(+1.96%)
Jul 11, 2007 7922 7922 7800 7899 0 -66.22(-0.83%)
Jul 10, 2007 8082 8110 7935 7965 0 -112.63(-1.39%)
Jul 09, 2007 8077 8120 8059 8077 0 +29.07(+0.36%)
Jul 06, 2007 7987 8048 7947 8048 0 +61.19(+0.77%)
Jul 05, 2007 8102 8115 7969 7987 0 -88.13(-1.09%)
Jul 04, 2007 8058 8090 8055 8075 0 +24.58(+0.31%)
Jul 03, 2007 7985 8067 7985 8051 0 +92.44(+1.16%)
Jul 02, 2007 7969 7981 7916 7958 0 -49.08(-0.61%)
Jun 29, 2007 7947 8008 7902 8007 0 +85.96(+1.09%)
Jun 28, 2007 7847 7924 7847 7921 0 +120.13(+1.54%)
Jun 27, 2007 7820 7822 7751 7801 0 -59.29(-0.75%)
Jun 26, 2007 7882 7905 7817 7861 0 -70.09(-0.88%)
Jun 25, 2007 7897 7943 7830 7931 0 -19.02(-0.24%)
Jun 22, 2007 7977 8014 7925 7950 0 -15.08(-0.19%)
Jun 21, 2007 8051 8061 7905 7965 0 -125.78(-1.55%)
Jun 20, 2007 8066 8132 8047 8090 0 +56.97(+0.71%)
Jun 19, 2007 8045 8074 8011 8034 0 -2.60(-0.03%)
Jun 18, 2007 8045 8096 8014 8036 0 +5.48(+0.07%)
Jun 15, 2007 7861 8033 7860 8031 0 +181.48(+2.31%)
Jun 14, 2007 7753 7851 7752 7849 0 +168.40(+2.19%)
Jun 13, 2007 7653 7701 7596 7681 0 +2.50(+0.03%)
Jun 12, 2007 7694 7740 7629 7678 0 -27.84(-0.36%)
Jun 11, 2007 7623 7706 7623 7706 0 +115.60(+1.52%)
Jun 08, 2007 7576 7645 7499 7590 0 -28.11(-0.37%)
Jun 07, 2007 7750 7787 7590 7619 0 -111.44(-1.44%)
Jun 06, 2007 7917 7926 7724 7730 0 -189.78(-2.40%)
Jun 05, 2007 7987 7997 7880 7920 0 -56.96(-0.71%)
Jun 04, 2007 7974 8010 7936 7977 0 -11.06(-0.14%)
Jun 01, 2007 7891 8002 7890 7988 0 +104.81(+1.33%)
May 31, 2007 7791 7896 7791 7883 0 +118.07(+1.52%)
May 30, 2007 7742 7769 7676 7765 0 -16.07(-0.21%)
May 29, 2007 7759 7788 7736 7781 0 +41.84(+0.54%)
May 25, 2007 7673 7747 7658 7739 0 +41.82(+0.54%)
May 24, 2007 7716 7774 7669 7697 0 -38.50(-0.50%)
May 23, 2007 7665 7739 7660 7736 0 +76.49(+1.00%)
May 22, 2007 7624 7677 7609 7659 0 +40.08(+0.53%)
May 21, 2007 7614 7644 7599 7619 0 +11.77(+0.15%)
May 18, 2007 7499 7614 7491 7608 0 +108.04(+1.44%)
May 17, 2007 7502 7529 7484 7500 0 +18.25(+0.24%)
May 16, 2007 7483 7523 7460 7481 0 -24.10(-0.32%)
May 15, 2007 7433 7521 7418 7505 0 +45.74(+0.61%)
May 14, 2007 7505 7528 7446 7460 0 -19.73(-0.26%)
May 11, 2007 7387 7482 7305 7479 0 +64.01(+0.86%)
May 10, 2007 7477 7494 7400 7415 0 -60.66(-0.81%)
May 09, 2007 7472 7490 7427 7476 0 +33.79(+0.45%)
May 08, 2007 7515 7515 7413 7442 0 -83.49(-1.11%)
May 07, 2007 7524 7539 7508 7526 0 +8.93(+0.12%)
May 04, 2007 7477 7527 7460 7517 0 +40.07(+0.54%)
May 03, 2007 7472 7483 7420 7477 0 +20.76(+0.28%)
May 02, 2007 7430 7463 7423 7456 0 +47.06(+0.64%)
May 01, 2007 7369 7436 7361 7409 0 +0.00(+0.00%)
Apr 30, 2007 7369 7436 7361 7409 0 +30.75(+0.42%)
Apr 27, 2007 7384 7395 7334 7378 0 -8.90(-0.12%)
Apr 26, 2007 7369 7413 7357 7387 0 +43.94(+0.60%)
Apr 25, 2007 7292 7363 7288 7343 0 +72.76(+1.00%)
Apr 24, 2007 7342 7342 7219 7270 0 -65.30(-0.89%)
Apr 23, 2007 7348 7358 7302 7336 0 -6.92(-0.09%)
Apr 20, 2007 7257 7367 7253 7343 0 +99.81(+1.38%)
Apr 19, 2007 7206 7248 7155 7243 0 -39.61(-0.54%)
Apr 18, 2007 7341 7341 7243 7282 0 -66.49(-0.90%)
Apr 17, 2007 7328 7366 7292 7349 0 +10.77(+0.15%)
Apr 16, 2007 7229 7340 7229 7338 0 +125.99(+1.75%)
Apr 13, 2007 7154 7213 7151 7212 0 +69.12(+0.97%)
Apr 12, 2007 7151 7152 7087 7143 0 -9.88(-0.14%)
Apr 11, 2007 7168 7202 7139 7153 0 -13.84(-0.19%)
Apr 10, 2007 7102 7172 7091 7167 0 +66.76(+0.94%)
Apr 09, 2007 7075 7104 7068 7100 0 +0.00(+0.00%)
Apr 05, 2007 7075 7104 7068 7100 0 +26.00(+0.37%)
Apr 04, 2007 7073 7076 7038 7074 0 +28.35(+0.40%)
Apr 03, 2007 6945 7053 6945 7046 0 +108.39(+1.56%)
Apr 02, 2007 6911 6945 6892 6937 0 +20.14(+0.29%)
Mar 30, 2007 6904 6966 6886 6917 0 +19.95(+0.29%)
Mar 29, 2007 6834 6903 6834 6897 0 +80.19(+1.18%)
Mar 28, 2007 6831 6843 6788 6817 0 -41.45(-0.60%)
Mar 27, 2007 6838 6885 6838 6858 0 +29.52(+0.43%)
Mar 26, 2007 6899 6904 6799 6829 0 -70.24(-1.02%)
Mar 23, 2007 6859 6903 6828 6899 0 +42.10(+0.61%)
Mar 22, 2007 6743 6873 6743 6857 0 +144.90(+2.16%)
Mar 21, 2007 6696 6730 6688 6712 0 +11.77(+0.18%)
Mar 20, 2007 6674 6703 6634 6700 0 +28.88(+0.43%)
Mar 19, 2007 6623 6677 6614 6671 0 +91.54(+1.39%)
Mar 16, 2007 6565 6614 6528 6580 0 -5.60(-0.09%)
Mar 15, 2007 6496 6594 6496 6585 0 +137.77(+2.14%)
Mar 14, 2007 6567 6567 6445 6448 0 -176.29(-2.66%)
Mar 13, 2007 6716 6723 6624 6624 0 -91.50(-1.36%)
Mar 12, 2007 6728 6752 6675 6715 0 -1.03(-0.02%)
Mar 10, 2007 6706 6745 6666 6717 0 +3.29(+0.05%)
Mar 09, 2007 6644 6714 6640 6713 0 +95.48(+1.44%)
Mar 08, 2007 6606 6634 6584 6618 0 +22.75(+0.34%)
Mar 07, 2007 6559 6608 6546 6595 0 +60.43(+0.92%)
Mar 06, 2007 6511 6563 6437 6535 0 +0.00(+0.00%)
Mar 05, 2007 6511 6563 6437 6535 0 -68.75(-1.04%)
Mar 03, 2007 6664 6703 6554 6603 0 -36.92(-0.56%)
Mar 02, 2007 6714 6756 6544 6640 0 -75.20(-1.12%)
Mar 01, 2007 6728 6776 6641 6715 0 -104.21(-1.53%)
Feb 28, 2007 6988 6988 6815 6820 0 -207.94(-2.96%)
Feb 27, 2007 6992 7040 6980 7028 0 +0.00(+0.00%)
Feb 26, 2007 6992 7040 6980 7028 0 +35.01(+0.50%)
Feb 24, 2007 6986 6998 6964 6993 0 +18.85(+0.27%)
Feb 23, 2007 6959 7012 6956 6974 0 +32.07(+0.46%)
Feb 22, 2007 6999 7005 6922 6942 0 -41.25(-0.59%)
Feb 21, 2007 6979 6988 6936 6983 0 -4.17(-0.06%)
Feb 20, 2007 6968 6996 6966 6987 0 +0.00(+0.00%)
Feb 19, 2007 6968 6996 6966 6987 0 +30.01(+0.43%)
Feb 17, 2007 6956 6979 6941 6957 0 -1.55(-0.02%)
Feb 16, 2007 6958 6972 6942 6959 0 -2.56(-0.04%)
Feb 15, 2007 6913 6965 6908 6961 0 +65.84(+0.95%)
Feb 14, 2007 6869 6896 6866 6895 0 +35.89(+0.52%)
Feb 13, 2007 6892 6892 6844 6859 0 +0.00(+0.00%)
Feb 12, 2007 6892 6892 6844 6859 0 -51.66(-0.75%)
Feb 10, 2007 6891 6929 6891 6911 0 +34.38(+0.50%)
Feb 09, 2007 6911 6918 6850 6877 0 -38.83(-0.56%)
Feb 08, 2007 6886 6924 6885 6916 0 +39.86(+0.58%)
Feb 07, 2007 6882 6907 6862 6876 0 +1.64(+0.02%)
Feb 06, 2007 6879 6891 6864 6874 0 +0.00(+0.00%)
Feb 05, 2007 6879 6891 6864 6874 0 -11.70(-0.17%)
Feb 03, 2007 6854 6905 6848 6886 0 +34.48(+0.50%)
Feb 02, 2007 6821 6875 6821 6851 0 +62.17(+0.92%)
Feb 01, 2007 6773 6805 6759 6789 0 +0.88(+0.01%)
Jan 31, 2007 6720 6801 6711 6788 0 +62.22(+0.93%)
Jan 30, 2007 6702 6740 6683 6726 0 +0.00(+0.00%)
Jan 29, 2007 6702 6740 6683 6726 0 +35.67(+0.53%)
Jan 27, 2007 6690 6731 6659 6690 0 -29.24(-0.44%)
Jan 26, 2007 6743 6771 6704 6720 0 -28.79(-0.43%)
Jan 25, 2007 6693 6760 6682 6748 0 +69.44(+1.04%)
Jan 24, 2007 6693 6704 6628 6679 0 -8.38(-0.13%)
Jan 23, 2007 6754 6767 6682 6687 0 +0.00(+0.00%)
Jan 22, 2007 6754 6767 6682 6687 0 -59.86(-0.89%)
Jan 20, 2007 6679 6755 6652 6747 0 +57.55(+0.86%)
Jan 19, 2007 6721 6738 6661 6690 0 -12.08(-0.18%)
Jan 18, 2007 6717 6732 6673 6702 0 -15.12(-0.23%)
Jan 17, 2007 6736 6747 6705 6717 0 -14.92(-0.22%)
Jan 16, 2007 6720 6746 6720 6732 0 +0.00(+0.00%)
Jan 15, 2007 6720 6746 6720 6732 0 +26.57(+0.40%)
Jan 13, 2007 6690 6705 6660 6705 0 +17.87(+0.27%)
Jan 12, 2007 6591 6696 6572 6687 0 +120.74(+1.84%)
Jan 11, 2007 6579 6593 6531 6567 0 -47.81(-0.72%)
Jan 10, 2007 6625 6666 6607 6614 0 +6.78(+0.10%)
Jan 09, 2007 6604 6628 6580 6608 0 +0.00(+0.00%)
Jan 08, 2007 6604 6628 6580 6608 0 +14.50(+0.22%)
Jan 06, 2007 6662 6666 6588 6593 0 -81.31(-1.22%)
Jan 05, 2007 6662 6684 6635 6674 0 -16.92(-0.25%)
Jan 04, 2007 6681 6704 6668 6691 0 +10.19(+0.15%)
Jan 03, 2007 6615 6683 6615 6681 0 +0.00(+0.00%)
Jan 02, 2007 6615 6683 6615 6681 0 +84.21(+1.28%)
Dec 30, 2006 6618 6627 6597 6597 0 -14.89(-0.23%)
Dec 29, 2006 6616 6629 6601 6612 0 +2.95(+0.04%)
Dec 28, 2006 6526 6612 6526 6609 0 +0.00(+0.00%)
Dec 27, 2006 6526 6612 6526 6609 0 +105.73(+1.63%)
Dec 26, 2006 6572 6577 6494 6503 0 +0.00(+0.00%)
Dec 23, 2006 6572 6577 6494 6503 0 -70.83(-1.08%)
Dec 22, 2006 6573 6595 6564 6574 0 -12.95(-0.20%)
Dec 21, 2006 6579 6606 6579 6587 0 +33.40(+0.51%)
Dec 20, 2006 6573 6577 6525 6554 0 -43.74(-0.66%)
Dec 19, 2006 6588 6616 6586 6597 0 +0.00(+0.00%)
Dec 18, 2006 6588 6616 6586 6597 0 +8.42(+0.13%)
Dec 16, 2006 6573 6605 6557 6589 0 +36.25(+0.55%)
Dec 15, 2006 6531 6559 6523 6553 0 +31.81(+0.49%)
Dec 14, 2006 6479 6521 6471 6521 0 +44.60(+0.69%)
Dec 13, 2006 6467 6484 6457 6476 0 +6.75(+0.10%)
Dec 12, 2006 6450 6476 6448 6469 0 +0.00(+0.00%)
Dec 11, 2006 6450 6476 6448 6469 0 +42.01(+0.65%)
Dec 09, 2006 6396 6435 6352 6427 0 +14.38(+0.22%)
Dec 08, 2006 6358 6441 6356 6413 0 +43.52(+0.68%)
Dec 07, 2006 6368 6385 6342 6370 0 -3.29(-0.05%)
Dec 06, 2006 6300 6381 6287 6373 0 +77.57(+1.23%)
Dec 05, 2006 6259 6301 6230 6295 0 +0.00(+0.00%)
Dec 04, 2006 6259 6301 6230 6295 0 +54.10(+0.87%)
Dec 02, 2006 6322 6361 6196 6241 0 -68.06(-1.08%)
Dec 01, 2006 6366 6403 6305 6309 0 -54.61(-0.86%)
Nov 30, 2006 6300 6366 6297 6364 0 +82.12(+1.31%)
Nov 29, 2006 6290 6306 6248 6282 0 -16.49(-0.26%)
Nov 28, 2006 6400 6420 6298 6298 0 +0.00(+0.00%)
Nov 27, 2006 6400 6420 6298 6298 0 -113.79(-1.77%)
Nov 25, 2006 6465 6469 6367 6412 0 -63.29(-0.98%)
Nov 24, 2006 6484 6495 6462 6475 0 -0.88(-0.01%)
Nov 23, 2006 6475 6497 6453 6476 0 +15.74(+0.24%)
Nov 22, 2006 6451 6477 6448 6460 0 +8.06(+0.12%)
Nov 21, 2006 6394 6460 6368 6452 0 +0.00(+0.00%)
Nov 20, 2006 6394 6460 6368 6452 0 +39.97(+0.62%)
Nov 18, 2006 6438 6452 6399 6412 0 -30.66(-0.48%)
Nov 17, 2006 6430 6452 6415 6443 0 +12.13(+0.19%)
Nov 16, 2006 6404 6434 6404 6431 0 +43.51(+0.68%)
Nov 15, 2006 6394 6411 6365 6387 0 -6.35(-0.10%)
Nov 14, 2006 6351 6404 6344 6394 0 +0.00(+0.00%)
Nov 13, 2006 6351 6404 6344 6394 0 +35.96(+0.57%)
Nov 11, 2006 6350 6366 6312 6358 0 -0.91(-0.01%)
Nov 10, 2006 6361 6367 6334 6359 0 +9.42(+0.15%)
Nov 09, 2006 6341 6356 6318 6349 0 -12.70(-0.20%)
Nov 08, 2006 6334 6363 6326 6362 0 +31.31(+0.49%)
Nov 07, 2006 6250 6331 6250 6331 0 +0.00(+0.00%)
Nov 06, 2006 6250 6331 6250 6331 0 +89.50(+1.43%)
Nov 04, 2006 6233 6279 6220 6241 126,801,000 +17.82(+0.29%)
Nov 03, 2006 6273 6296 6201 6223 0 -68.57(-1.09%)
Nov 02, 2006 6263 6312 6263 6292 0 +22.98(+0.37%)
Nov 01, 2006 6244 6287 6238 6269 110,899,000 +10.73(+0.17%)
Oct 31, 2006 6231 6263 6206 6258 107,379,000 +0.00(+0.00%)
Oct 30, 2006 6231 6263 6206 6258 0 -4.35(-0.07%)
Oct 27, 2006 6289 6300 6231 6263 0 -21.65(-0.34%)
Oct 26, 2006 6279 6305 6270 6284 0 +19.27(+0.31%)
Oct 25, 2006 6243 6277 6234 6265 0 +17.40(+0.28%)
Oct 24, 2006 6237 6252 6227 6248 0 +4.61(+0.07%)
Oct 23, 2006 6216 6249 6186 6243 0 +40.09(+0.65%)
Oct 20, 2006 6190 6219 6177 6203 0 +25.40(+0.41%)
Oct 19, 2006 6168 6204 6148 6177 0 -5.36(-0.09%)
Oct 18, 2006 6134 6210 6134 6183 0 +67.68(+1.11%)
Oct 17, 2006 6170 6170 6106 6115 0 -71.44(-1.15%)
Oct 16, 2006 6178 6190 6163 6187 0 +12.86(+0.21%)
Oct 13, 2006 6170 6189 6152 6174 0 +13.40(+0.22%)
Oct 12, 2006 6113 6164 6113 6160 0 +40.83(+0.67%)
Oct 11, 2006 6111 6128 6080 6119 0 +1.74(+0.03%)
Oct 10, 2006 6094 6127 6088 6118 0 +33.31(+0.55%)
Oct 09, 2006 6065 6085 6055 6084 0 -1.42(-0.02%)
Oct 06, 2006 6067 6088 6053 6086 0 +10.54(+0.17%)
Oct 05, 2006 6065 6098 6065 6075 0 +28.91(+0.48%)
Oct 04, 2006 5996 6050 5995 6046 0 +54.15(+0.90%)
Oct 03, 2006 5987 5992 5945 5992 0 -7.24(-0.12%)
Oct 02, 2006 6019 6032 5965 5999 0 -4.87(-0.08%)
Sep 29, 2006 5998 6032 5992 6004 0 +15.17(+0.25%)
Sep 28, 2006 5985 6003 5974 5989 0 -0.55(-0.01%)
Sep 27, 2006 5981 6004 5956 5990 0 +29.08(+0.49%)
Sep 26, 2006 5936 5978 5927 5961 0 +58.97(+1.00%)
Sep 25, 2006 5899 5935 5865 5902 0 +18.34(+0.31%)
Sep 22, 2006 5930 5930 5858 5883 0 -78.71(-1.32%)
Sep 21, 2006 5949 5980 5936 5962 0 +7.65(+0.13%)
Sep 20, 2006 5877 5962 5872 5954 0 +80.92(+1.38%)
Sep 19, 2006 5919 5930 5870 5873 0 -52.87(-0.89%)
Sep 18, 2006 5933 5950 5897 5926 0 -11.54(-0.19%)
Sep 15, 2006 5912 5954 5907 5938 0 +30.50(+0.52%)
Sep 14, 2006 5913 5935 5889 5907 0 +1.25(+0.02%)
Sep 13, 2006 5888 5907 5874 5906 0 +32.27(+0.55%)
Sep 12, 2006 5804 5879 5775 5874 0 +75.39(+1.30%)
Sep 11, 2006 5774 5801 5737 5798 0 +3.20(+0.06%)
Sep 08, 2006 5783 5812 5774 5795 0 +21.54(+0.37%)
Sep 07, 2006 5793 5793 5754 5774 0 -39.34(-0.68%)
Sep 06, 2006 5883 5884 5800 5813 0 -71.01(-1.21%)
Sep 05, 2006 5904 5907 5857 5884 0 -25.65(-0.43%)
Sep 04, 2006 5890 5917 5890 5910 0 +33.18(+0.56%)
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.
 

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.