Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2009 | 5728 | 5745 | 5619 | 5675 | 37,489,600 | -38.36(-0.67%) |
| Sep 29, 2009 | 5737 | 5756 | 5690 | 5714 | 30,271,200 | -22.79(-0.40%) |
| Sep 28, 2009 | 5595 | 5736 | 5555 | 5736 | 34,622,600 | +154.90(+2.78%) |
| Sep 25, 2009 | 5616 | 5620 | 5559 | 5581 | 26,511,700 | -23.80(-0.42%) |
| Sep 24, 2009 | 5684 | 5742 | 5586 | 5605 | 31,832,400 | -96.84(-1.70%) |
| Sep 23, 2009 | 5706 | 5754 | 5672 | 5702 | 25,850,700 | -7.33(-0.13%) |
| Sep 22, 2009 | 5687 | 5753 | 5687 | 5709 | 24,712,900 | +40.73(+0.72%) |
| Sep 21, 2009 | 5699 | 5699 | 5618 | 5669 | 28,144,700 | -35.18(-0.62%) |
| Sep 18, 2009 | 5711 | 5761 | 5701 | 5704 | 80,596,496 | -27.31(-0.48%) |
| Sep 17, 2009 | 5722 | 5748 | 5703 | 5731 | 36,632,800 | +30.88(+0.54%) |
| Sep 16, 2009 | 5641 | 5713 | 5641 | 5700 | 33,861,400 | +71.28(+1.27%) |
| Sep 15, 2009 | 5637 | 5650 | 5585 | 5629 | 28,593,800 | +8.74(+0.16%) |
| Sep 14, 2009 | 5600 | 5624 | 5532 | 5620 | 25,630,700 | -3.78(-0.07%) |
| Sep 11, 2009 | 5602 | 5653 | 5602 | 5624 | 28,638,300 | +29.25(+0.52%) |
| Sep 10, 2009 | 5596 | 5627 | 5547 | 5595 | 35,105,200 | +20.51(+0.37%) |
| Sep 09, 2009 | 5464 | 5578 | 5450 | 5574 | 33,252,700 | +92.53(+1.69%) |
| Sep 08, 2009 | 5475 | 5503 | 5455 | 5482 | 24,068,900 | +18.22(+0.33%) |
| Sep 07, 2009 | 5401 | 5477 | 5401 | 5464 | 0 | +79.08(+1.47%) |
| Sep 04, 2009 | 5329 | 5404 | 5320 | 5384 | 28,535,100 | +83.01(+1.57%) |
| Sep 03, 2009 | 5332 | 5364 | 5278 | 5301 | 25,969,000 | -18.42(-0.35%) |
| Sep 02, 2009 | 5326 | 5338 | 5263 | 5320 | 30,401,300 | -7.45(-0.14%) |
| Sep 01, 2009 | 5479 | 5507 | 5327 | 5327 | 31,245,400 | -130.75(-2.40%) |
| Aug 31, 2009 | 5475 | 5496 | 5438 | 5458 | 10,442,600 | -59.31(-1.07%) |
| Aug 28, 2009 | 5512 | 5574 | 5502 | 5517 | 23,480,600 | +47.02(+0.86%) |
| Aug 27, 2009 | 5513 | 5540 | 5432 | 5470 | 26,021,000 | -51.64(-0.94%) |
| Aug 26, 2009 | 5549 | 5572 | 5500 | 5522 | 25,119,900 | -35.12(-0.63%) |
| Aug 25, 2009 | 5483 | 5576 | 5473 | 5557 | 25,861,600 | +37.34(+0.68%) |
| Aug 24, 2009 | 5483 | 5532 | 5481 | 5520 | 23,621,400 | +57.01(+1.04%) |
| Aug 21, 2009 | 5296 | 5478 | 5286 | 5463 | 43,773,600 | +151.68(+2.86%) |
| Aug 20, 2009 | 5262 | 5326 | 5262 | 5311 | 21,068,200 | +79.08(+1.51%) |
| Aug 19, 2009 | 5210 | 5254 | 5159 | 5232 | 22,579,000 | -18.76(-0.36%) |
| Aug 18, 2009 | 5218 | 5251 | 5200 | 5251 | 18,722,700 | +49.13(+0.94%) |
| Aug 17, 2009 | 5296 | 5296 | 5174 | 5202 | 27,515,600 | -107.50(-2.02%) |
| Aug 14, 2009 | 5403 | 5444 | 5290 | 5309 | 27,562,700 | -92.00(-1.70%) |
| Aug 13, 2009 | 5358 | 5455 | 5358 | 5401 | 27,357,600 | +51.02(+0.95%) |
| Aug 12, 2009 | 5283 | 5368 | 5252 | 5350 | 24,946,800 | +64.28(+1.22%) |
| Aug 11, 2009 | 5423 | 5455 | 5272 | 5286 | 27,981,400 | -132.31(-2.44%) |
| Aug 10, 2009 | 5452 | 5452 | 5391 | 5418 | 20,204,100 | -40.84(-0.75%) |
| Aug 07, 2009 | 5366 | 5481 | 5313 | 5459 | 31,454,900 | +88.98(+1.66%) |
| Aug 06, 2009 | 5390 | 5422 | 5340 | 5370 | 28,714,400 | +16.97(+0.32%) |
| Aug 05, 2009 | 5406 | 5452 | 5334 | 5353 | 30,461,000 | -64.01(-1.18%) |
| Aug 04, 2009 | 5419 | 5428 | 5360 | 5417 | 26,131,300 | -9.83(-0.18%) |
| Aug 03, 2009 | 5331 | 5463 | 5309 | 5427 | 29,195,700 | +94.71(+1.78%) |
| Jul 31, 2009 | 5349 | 5383 | 5304 | 5332 | 32,450,300 | -28.52(-0.53%) |
| Jul 30, 2009 | 5294 | 5397 | 5252 | 5361 | 36,630,900 | +90.34(+1.71%) |
| Jul 29, 2009 | 5169 | 5308 | 5159 | 5270 | 31,479,900 | +95.58(+1.85%) |
| Jul 28, 2009 | 5262 | 5304 | 5174 | 5175 | 32,270,300 | -76.81(-1.46%) |
| Jul 27, 2009 | 5269 | 5310 | 5216 | 5252 | 23,239,800 | +22.19(+0.42%) |
| Jul 24, 2009 | 5234 | 5302 | 5202 | 5229 | 30,435,400 | -17.92(-0.34%) |
| Jul 23, 2009 | 5129 | 5259 | 5101 | 5247 | 29,287,400 | +125.72(+2.45%) |
| Jul 22, 2009 | 5099 | 5138 | 5050 | 5122 | 24,780,000 | +27.59(+0.54%) |
| Jul 21, 2009 | 5041 | 5141 | 5027 | 5094 | 23,944,300 | +63.82(+1.27%) |
| Jul 20, 2009 | 5014 | 5064 | 5008 | 5030 | 21,907,700 | +51.75(+1.04%) |
| Jul 17, 2009 | 4980 | 5018 | 4961 | 4978 | 30,019,000 | +21.21(+0.43%) |
| Jul 16, 2009 | 4921 | 4999 | 4904 | 4957 | 26,740,800 | +28.75(+0.58%) |
| Jul 15, 2009 | 4799 | 4928 | 4799 | 4928 | 28,678,300 | +146.75(+3.07%) |
| Jul 14, 2009 | 4734 | 4803 | 4706 | 4782 | 24,792,000 | +59.35(+1.26%) |
| Jul 13, 2009 | 4565 | 4722 | 4524 | 4722 | 23,699,200 | +146.03(+3.19%) |
| Jul 10, 2009 | 4613 | 4645 | 4570 | 4576 | 19,961,800 | -53.76(-1.16%) |
| Jul 09, 2009 | 4600 | 4670 | 4596 | 4630 | 21,032,700 | +57.42(+1.26%) |
| Jul 08, 2009 | 4595 | 4631 | 4558 | 4573 | 22,458,300 | -25.54(-0.56%) |
| Jul 07, 2009 | 4663 | 4703 | 4591 | 4598 | 20,505,400 | -53.63(-1.15%) |
| Jul 06, 2009 | 4670 | 4687 | 4611 | 4652 | 19,218,400 | -56.39(-1.20%) |
| Jul 03, 2009 | 4738 | 4748 | 4685 | 4708 | 15,423,100 | -10.28(-0.22%) |
| Jul 02, 2009 | 4891 | 4891 | 4718 | 4718 | 25,845,800 | -186.95(-3.81%) |
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
- The ANC party that freed South Africa from apartheid loses its 30-year majority in landmark election
- Boeing's first astronaut flight called off at the last minute in latest setback
- Downtown Atlanta water service disrupted, forcing business closings and water boil notice
- Live Nation reveals data breach at its Ticketmaster subsidiary
- Kuwait's emir names new crown prince, Sheikh Sabah Khalid Al Sabah
- LGBTQ+ Pride Month is starting to show its colors around the world. What to know
- Panama prepares to evacuate first island in face of rising sea levels
- Louisiana law that could limit filming of police hampers key tool for racial justice, attorneys say
- Sexist tropes and misinformation swirl online as Mexico prepares to elect its first female leader
- Everton faces uncertain future after proposed sale to investment firm 777 Partners falls through
Most Read
- With $371.6B in revenue, this giant again tops list of Minnesota public companies • Business
- Days at office aren't fueling downtown Minneapolis' recovery. Nights out are. • Business
- Panama prepares to evacuate first island in face of rising sea levels • Business
- Food co-ops aren't known for their price-conscious customers, but that's changing • Business
- For-profit HMOs will, again, be blocked from Minnesota's Medicaid program • 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.