Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2008 | 5728 | 5837 | 5658 | 5831 | 79,738,600 | +23.94(+0.41%) |
| Sep 29, 2008 | 6010 | 6016 | 5803 | 5807 | 76,422,200 | -256.42(-4.23%) |
| Sep 26, 2008 | 6118 | 6118 | 6001 | 6064 | 50,567,400 | -109.53(-1.77%) |
| Sep 25, 2008 | 6058 | 6188 | 6050 | 6173 | 56,612,700 | +120.16(+1.99%) |
| Sep 24, 2008 | 6071 | 6109 | 6014 | 6053 | 51,207,200 | -15.66(-0.26%) |
| Sep 23, 2008 | 6092 | 6123 | 6034 | 6069 | 0 | -39.22(-0.64%) |
| Sep 22, 2008 | 6189 | 6235 | 6106 | 6108 | 0 | -35.67(-0.58%) |
| Sep 19, 2008 | 5987 | 6214 | 5982 | 6143 | 150,342,400 | +280.00(+4.78%) |
| Sep 18, 2008 | 5875 | 5967 | 5813 | 5863 | 0 | +2.44(+0.04%) |
| Sep 17, 2008 | 5978 | 6036 | 5825 | 5861 | 0 | -104.19(-1.75%) |
| Sep 16, 2008 | 6017 | 6024 | 5859 | 5965 | 0 | -98.99(-1.63%) |
| Sep 15, 2008 | 6138 | 6138 | 5942 | 6064 | 0 | -170.73(-2.74%) |
| Sep 12, 2008 | 6207 | 6256 | 6160 | 6235 | 0 | +55.99(+0.91%) |
| Sep 11, 2008 | 6193 | 6202 | 6086 | 6179 | 0 | -31.42(-0.51%) |
| Sep 10, 2008 | 6225 | 6254 | 6161 | 6210 | 0 | -23.09(-0.37%) |
| Sep 09, 2008 | 6258 | 6327 | 6199 | 6233 | 0 | -30.33(-0.48%) |
| Sep 08, 2008 | 6262 | 6357 | 6241 | 6264 | 0 | +136.30(+2.22%) |
| Sep 05, 2008 | 6248 | 6253 | 6096 | 6127 | 0 | -152.13(-2.42%) |
| Sep 04, 2008 | 6477 | 6482 | 6263 | 6280 | 0 | -187.92(-2.91%) |
| Sep 03, 2008 | 6488 | 6519 | 6440 | 6467 | 0 | -50.98(-0.78%) |
| Sep 02, 2008 | 6417 | 6554 | 6379 | 6518 | 0 | +96.67(+1.51%) |
| Sep 01, 2008 | 6401 | 6449 | 6341 | 6422 | 0 | -0.50(-0.01%) |
| Aug 29, 2008 | 6428 | 6458 | 6401 | 6422 | 0 | +1.76(+0.03%) |
| Aug 28, 2008 | 6314 | 6456 | 6265 | 6421 | 0 | +99.51(+1.57%) |
| Aug 27, 2008 | 6336 | 6347 | 6252 | 6321 | 0 | -19.49(-0.31%) |
| Aug 26, 2008 | 6288 | 6371 | 6238 | 6341 | 0 | +43.57(+0.69%) |
| Aug 25, 2008 | 6333 | 6362 | 6289 | 6297 | 0 | -45.47(-0.72%) |
| Aug 22, 2008 | 6244 | 6356 | 6229 | 6342 | 111,121,000 | +105.46(+1.69%) |
| Aug 21, 2008 | 6290 | 6293 | 6219 | 6237 | 0 | -80.84(-1.28%) |
| Aug 20, 2008 | 6298 | 6337 | 6262 | 6318 | 0 | +35.37(+0.56%) |
| Aug 19, 2008 | 6399 | 6401 | 6269 | 6282 | 0 | -150.45(-2.34%) |
| Aug 18, 2008 | 6436 | 6486 | 6375 | 6433 | 0 | -13.14(-0.20%) |
| Aug 15, 2008 | 6460 | 6514 | 6394 | 6446 | 0 | +3.81(+0.06%) |
| Aug 14, 2008 | 6451 | 6481 | 6370 | 6442 | 0 | +20.02(+0.31%) |
| Aug 13, 2008 | 6563 | 6567 | 6417 | 6422 | 0 | -163.68(-2.49%) |
| Aug 12, 2008 | 6602 | 6627 | 6545 | 6586 | 0 | -23.76(-0.36%) |
| Aug 11, 2008 | 6571 | 6613 | 6555 | 6610 | 0 | +47.98(+0.73%) |
| Aug 08, 2008 | 6538 | 6586 | 6443 | 6562 | 0 | +18.16(+0.28%) |
| Aug 07, 2008 | 6543 | 6621 | 6521 | 6543 | 0 | -17.90(-0.27%) |
| Aug 06, 2008 | 6532 | 6569 | 6496 | 6561 | 0 | +42.69(+0.65%) |
| Aug 05, 2008 | 6356 | 6532 | 6343 | 6519 | 0 | +168.89(+2.66%) |
| Aug 04, 2008 | 6403 | 6404 | 6322 | 6350 | 0 | -46.65(-0.73%) |
| Aug 01, 2008 | 6461 | 6490 | 6379 | 6396 | 0 | -83.10(-1.28%) |
| Jul 31, 2008 | 6468 | 6540 | 6428 | 6480 | 0 | +19.44(+0.30%) |
| Jul 30, 2008 | 6406 | 6505 | 6396 | 6460 | 0 | +61.32(+0.96%) |
| Jul 29, 2008 | 6303 | 6425 | 6265 | 6399 | 0 | +47.65(+0.75%) |
| Jul 28, 2008 | 6428 | 6428 | 6342 | 6351 | 0 | -85.56(-1.33%) |
| Jul 25, 2008 | 6412 | 6480 | 6331 | 6437 | 0 | -3.99(-0.06%) |
| Jul 24, 2008 | 6546 | 6577 | 6415 | 6441 | 0 | -95.39(-1.46%) |
| Jul 23, 2008 | 6486 | 6562 | 6485 | 6536 | 0 | +93.30(+1.45%) |
| Jul 22, 2008 | 6395 | 6450 | 6322 | 6443 | 0 | +17.95(+0.28%) |
| Jul 21, 2008 | 6381 | 6484 | 6343 | 6425 | 0 | +42.19(+0.66%) |
| Jul 18, 2008 | 6261 | 6396 | 6237 | 6383 | 0 | +111.38(+1.78%) |
| Jul 17, 2008 | 6177 | 6318 | 6177 | 6271 | 0 | +115.90(+1.88%) |
| Jul 16, 2008 | 6101 | 6177 | 5999 | 6155 | 0 | +73.67(+1.21%) |
| Jul 15, 2008 | 6155 | 6165 | 6007 | 6082 | 0 | -118.55(-1.91%) |
| Jul 14, 2008 | 6185 | 6254 | 6185 | 6200 | 0 | +46.95(+0.76%) |
| Jul 11, 2008 | 6310 | 6332 | 6140 | 6153 | 0 | -151.70(-2.41%) |
| Jul 10, 2008 | 6339 | 6385 | 6254 | 6305 | 0 | -81.46(-1.28%) |
| Jul 09, 2008 | 6331 | 6398 | 6331 | 6386 | 0 | +82.05(+1.30%) |
| Jul 08, 2008 | 6314 | 6332 | 6227 | 6304 | 0 | -91.34(-1.43%) |
| Jul 07, 2008 | 6312 | 6416 | 6287 | 6396 | 0 | +123.54(+1.97%) |
| Jul 04, 2008 | 6361 | 6375 | 6255 | 6272 | 0 | -81.53(-1.28%) |
| Jul 03, 2008 | 6263 | 6392 | 6201 | 6354 | 0 | +48.32(+0.77%) |
| Jul 02, 2008 | 6320 | 6396 | 6295 | 6305 | 0 | -10.52(-0.17%) |
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
- Apple expected to enter AI race with ambitions to overtake the early leaders
- Martha's Vineyard is about to run out of pot. That's led to a lawsuit and a scramble by regulators
- Diesel prices jump 56% as Malaysia revamps decades-old fuel subsidies
- What to stream this week: 'House of the Dragon,' 'Origin,' Snoopy and Paul McCartney
- Japan's economy is shrinking, although slightly less than previously thought
- Missile attacks by Yemen's Houthi rebels strike 2 ships in the Gulf of Aden, US military says
- Central African Republic government suspends Chinese mining company for alleged ties to armed groups
- 'Bad Boys: Ride or Die' boosts Will Smith's comeback and the box office with $56 million opening
- As the need for copper rises, cable manufacturers recycle more
- Large chunk of Wyoming's Teton Pass road collapses; unclear how quickly it can be rebuilt
Most Read
- Ramstad: Minnesota should be impolite, call a special session and pass a bonding bill • Business
- White Minnesota farmer claims win after bias suit that spurred changes dismissed • Business
- Urban office flight? Some firms leave suburbs for downtown Mpls. • Business
- Evictions and an alleged bounced check: New Wuollet owner in financial straits • Business
- Ultra-processed food is tasty and easy. Is it bad for you? • 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.