Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 28, 2007 | 9.360 | 9.360 | 8.530 | 8.530 | 35,057 | -0.81(-8.67%) |
| Sep 27, 2007 | 9.400 | 9.400 | 9.020 | 9.340 | 12,848 | +0.06(+0.65%) |
| Sep 26, 2007 | 9.180 | 9.500 | 8.660 | 9.280 | 30,384 | +0.38(+4.27%) |
| Sep 25, 2007 | 9.500 | 9.500 | 8.670 | 8.900 | 22,981 | -0.50(-5.32%) |
| Sep 24, 2007 | 9.260 | 9.780 | 9.180 | 9.400 | 46,818 | +0.29(+3.18%) |
| Sep 21, 2007 | 9.120 | 9.380 | 8.760 | 9.110 | 29,198 | -0.01(-0.11%) |
| Sep 20, 2007 | 9.170 | 9.670 | 9.120 | 9.120 | 58,620 | +0.05(+0.55%) |
| Sep 19, 2007 | 8.500 | 9.450 | 8.280 | 9.070 | 149,501 | +0.79(+9.54%) |
| Sep 18, 2007 | 7.660 | 8.280 | 7.570 | 8.280 | 38,753 | +0.61(+7.95%) |
| Sep 17, 2007 | 7.950 | 8.250 | 7.660 | 7.670 | 17,039 | -0.28(-3.52%) |
| Sep 14, 2007 | 8.150 | 8.150 | 7.950 | 7.950 | 13,014 | -0.23(-2.81%) |
| Sep 13, 2007 | 8.310 | 8.350 | 8.160 | 8.180 | 10,636 | -0.17(-2.04%) |
| Sep 12, 2007 | 8.300 | 8.350 | 8.150 | 8.350 | 22,257 | +0.10(+1.21%) |
| Sep 11, 2007 | 8.350 | 8.350 | 8.150 | 8.250 | 32,096 | -0.10(-1.20%) |
| Sep 10, 2007 | 8.160 | 8.350 | 7.900 | 8.350 | 15,782 | +0.20(+2.45%) |
| Sep 07, 2007 | 8.350 | 8.350 | 7.630 | 8.150 | 35,155 | -0.20(-2.40%) |
| Sep 06, 2007 | 8.210 | 8.400 | 8.165 | 8.350 | 48,457 | +0.07(+0.85%) |
| Sep 05, 2007 | 8.160 | 8.300 | 7.860 | 8.280 | 61,316 | +0.09(+1.10%) |
| Sep 04, 2007 | 7.970 | 8.310 | 7.970 | 8.190 | 58,928 | +0.22(+2.76%) |
| Aug 31, 2007 | 7.550 | 7.970 | 7.410 | 7.970 | 25,080 | +0.37(+4.87%) |
| Aug 30, 2007 | 8.080 | 8.090 | 7.190 | 7.600 | 27,990 | -0.59(-7.20%) |
| Aug 29, 2007 | 8.500 | 8.580 | 7.970 | 8.190 | 41,982 | -0.31(-3.65%) |
| Aug 28, 2007 | 8.540 | 8.750 | 8.010 | 8.500 | 92,431 | +0.08(+0.95%) |
| Aug 27, 2007 | 8.240 | 8.500 | 8.010 | 8.420 | 72,462 | +0.42(+5.25%) |
| Aug 24, 2007 | 8.200 | 8.230 | 7.528 | 8.000 | 49,367 | +0.00(+0.00%) |
| Aug 23, 2007 | 6.900 | 8.000 | 6.750 | 8.000 | 100,925 | +1.25(+18.52%) |
| Aug 22, 2007 | 6.730 | 6.810 | 6.600 | 6.750 | 5,526 | +0.16(+2.43%) |
| Aug 21, 2007 | 6.600 | 6.890 | 6.300 | 6.590 | 7,028 | +0.03(+0.47%) |
| Aug 20, 2007 | 6.810 | 6.900 | 6.330 | 6.559 | 28,610 | -0.25(-3.68%) |
| Aug 17, 2007 | 7.200 | 7.200 | 6.550 | 6.810 | 59,581 | +0.17(+2.56%) |
| Aug 16, 2007 | 7.240 | 7.240 | 6.280 | 6.640 | 18,068 | +0.07(+1.07%) |
| Aug 15, 2007 | 7.000 | 7.090 | 6.250 | 6.570 | 46,443 | -0.37(-5.27%) |
| Aug 14, 2007 | 6.460 | 7.400 | 6.250 | 6.935 | 121,025 | +0.53(+8.19%) |
| Aug 13, 2007 | 6.310 | 6.410 | 6.200 | 6.410 | 48,251 | +0.15(+2.40%) |
| Aug 10, 2007 | 6.090 | 6.500 | 5.980 | 6.260 | 28,399 | +0.18(+2.96%) |
| Aug 09, 2007 | 5.770 | 6.100 | 5.690 | 6.080 | 23,179 | +0.30(+5.19%) |
| Aug 08, 2007 | 6.230 | 6.230 | 5.780 | 5.780 | 22,259 | -0.47(-7.52%) |
| Aug 07, 2007 | 6.230 | 6.250 | 6.192 | 6.250 | 6,664 | -0.00(-0.00%) |
| Aug 06, 2007 | 6.210 | 6.250 | 5.830 | 6.250 | 46,528 | +0.16(+2.63%) |
| Aug 03, 2007 | 6.090 | 6.400 | 5.830 | 6.090 | 15,844 | -0.01(-0.16%) |
| Aug 02, 2007 | 5.560 | 6.500 | 5.560 | 6.100 | 72,416 | +0.48(+8.54%) |
| Aug 01, 2007 | 4.150 | 6.250 | 4.000 | 5.620 | 170,818 | +1.52(+37.07%) |
| Jul 31, 2007 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | +0.00(+0.00%) |
| Jul 30, 2007 | 4.040 | 4.100 | 4.040 | 4.100 | 1,901 | +0.05(+1.23%) |
| Jul 27, 2007 | 4.600 | 4.660 | 3.910 | 4.050 | 3,270 | -0.41(-9.19%) |
| Jul 26, 2007 | 4.080 | 4.460 | 3.950 | 4.460 | 4,300 | +0.06(+1.36%) |
| Jul 25, 2007 | 3.950 | 4.400 | 3.950 | 4.400 | 1,738 | +0.34(+8.48%) |
| Jul 24, 2007 | 3.890 | 4.250 | 3.890 | 4.056 | 2,273 | -0.17(-4.11%) |
| Jul 23, 2007 | 4.250 | 4.250 | 4.230 | 4.230 | 1,089 | -0.02(-0.48%) |
| Jul 20, 2007 | 4.280 | 4.580 | 4.250 | 4.250 | 1,663 | -0.06(-1.39%) |
| Jul 19, 2007 | 4.310 | 4.310 | 4.310 | 4.310 | 125 | -0.11(-2.42%) |
| Jul 18, 2007 | 4.060 | 4.430 | 3.940 | 4.417 | 14,725 | +0.36(+8.79%) |
| Jul 17, 2007 | 4.060 | 4.060 | 4.060 | 4.060 | 225 | -0.25(-5.80%) |
| Jul 16, 2007 | 4.112 | 4.310 | 4.112 | 4.310 | 375 | -0.14(-3.15%) |
| Jul 13, 2007 | 4.220 | 4.500 | 4.220 | 4.450 | 1,945 | +0.11(+2.53%) |
| Jul 12, 2007 | 4.340 | 4.340 | 4.340 | 4.340 | 0 | +0.00(+0.00%) |
| Jul 11, 2007 | 4.340 | 4.340 | 4.340 | 4.340 | 580 | +0.14(+3.33%) |
| Jul 10, 2007 | 4.230 | 4.320 | 4.200 | 4.200 | 2,500 | +0.05(+1.20%) |
| Jul 09, 2007 | 4.170 | 4.580 | 4.150 | 4.150 | 13,521 | -0.05(-1.19%) |
| Jul 06, 2007 | 4.200 | 4.200 | 4.200 | 4.200 | 1,000 | +0.02(+0.48%) |
| Jul 05, 2007 | 4.180 | 4.180 | 4.180 | 4.180 | 0 | +0.00(+0.00%) |
| Jul 03, 2007 | 4.210 | 4.210 | 4.180 | 4.180 | 200 | -0.06(-1.39%) |
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
- Stock market today: Wall Street edges back from its records
- What happened this week in the UK election campaign. From manifesto launches to robots and Haribos
- Here's what to know about a stalled $237M donation to Florida A&M
- Alex Jones could lose his Infowars platform to pay for Sandy Hook conspiracy lawsuit
- Florida A&M, a dubious donor and $237M: The transformative HBCU gift that wasn't what it seemed
- Micro communities for the homeless sprout in US cities eager for small, quick and cheap solutions
- Pope Francis becomes first pontiff to address a G7 summit, raises alarm about AI
- G7 leaders tackle the issue of migration on the second day of their summit in Italy
- Elon Musk gets 77% approval from shareholders to get back his big, $44.9 billion Tesla pay package
- The Latest | Group of Seven summit turns to migration after promising tens of billions to Ukraine
Most Read
- Minnesota lottery winner wins judgment over his charitable foundation's money • Business
- Broken promises shatter workers' American dreams • Business
- Medtronic layoffs continue as it realigns workforce to 'strategic priorities' • Business
- Minneapolis plant-based food company Wicked Kitchen acquired as industry consolidates and slows • Business
- Minnesota cattle company sued over scheme to 'disguise' operations to hide from creditors • 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.