Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2009 | 13.35 | 13.62 | 13.01 | 13.59 | 4,003,881 | +0.45(+3.39%) |
| Apr 29, 2009 | 13.59 | 13.77 | 13.00 | 13.15 | 5,159,771 | -0.14(-1.07%) |
| Apr 28, 2009 | 13.47 | 13.74 | 13.17 | 13.29 | 1,893,756 | -0.36(-2.61%) |
| Apr 27, 2009 | 14.50 | 14.50 | 13.42 | 13.65 | 3,048,137 | -1.24(-8.32%) |
| Apr 24, 2009 | 14.72 | 15.05 | 14.54 | 14.88 | 1,700,445 | +0.40(+2.77%) |
| Apr 23, 2009 | 14.18 | 14.72 | 13.95 | 14.48 | 1,702,328 | +0.31(+2.20%) |
| Apr 22, 2009 | 14.22 | 14.72 | 13.91 | 14.17 | 2,068,201 | -0.14(-1.00%) |
| Apr 21, 2009 | 13.72 | 14.49 | 13.65 | 14.31 | 1,729,178 | +0.51(+3.68%) |
| Apr 20, 2009 | 14.88 | 14.88 | 13.79 | 13.81 | 1,643,591 | -1.21(-8.07%) |
| Apr 17, 2009 | 14.82 | 15.58 | 14.63 | 15.02 | 1,679,647 | +0.27(+1.81%) |
| Apr 16, 2009 | 14.64 | 14.91 | 14.32 | 14.75 | 1,513,884 | +0.29(+2.03%) |
| Apr 15, 2009 | 13.41 | 14.88 | 13.41 | 14.46 | 3,403,546 | +0.97(+7.20%) |
| Apr 14, 2009 | 13.62 | 13.91 | 13.28 | 13.49 | 1,030,295 | -0.31(-2.26%) |
| Apr 13, 2009 | 13.44 | 14.05 | 13.01 | 13.80 | 1,643,937 | +0.16(+1.18%) |
| Apr 09, 2009 | 12.82 | 13.80 | 12.80 | 13.64 | 2,372,000 | +1.14(+9.13%) |
| Apr 08, 2009 | 12.24 | 12.52 | 11.97 | 12.50 | 1,582,349 | +0.45(+3.70%) |
| Apr 07, 2009 | 12.26 | 12.42 | 11.98 | 12.05 | 1,828,131 | -0.46(-3.70%) |
| Apr 06, 2009 | 12.55 | 12.56 | 12.18 | 12.51 | 1,585,702 | -0.14(-1.13%) |
| Apr 03, 2009 | 12.34 | 12.70 | 12.34 | 12.66 | 1,763,849 | +0.36(+2.90%) |
| Apr 02, 2009 | 11.60 | 12.74 | 11.53 | 12.30 | 2,978,977 | +1.05(+9.35%) |
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
- Subway commuters in Buenos Aires see fares spike by 360% as part of austerity campaign in Argentina
- UAW's push to unionize factories in the South faces latest test at 2 Mercedes plants in Alabama
- Chicago Tribune staffers' unequal pay lawsuit claims race and sex discrimination
- The unofficial spokesman for the American muscle car, Tim Kuniskis, is retiring
- Federal Reserve Chair Jerome Powell working from home after testing positive for COVID-19
- Boeing shareholders approve CEO's compensation as company faces investigations, possible prosecution
- Bike shops boomed early in the pandemic. It's been a bumpy ride for most ever since
- California's scenic Highway 1 to Big Sur opens to around-the-clock travel as slide repair advances
- In Cannes, Francis Ford Coppola talks Trump, self-financing 'Megalopolis' and why he has no regrets
- Stock market today: Wall Street hangs near its records as it closes another winning week
Most Read
- New overtime pay rules start July 1. Employers say that's too soon. • Business
- As apartment construction stalls and vacancies fall, Twin Cities rents are likely to rise • Business
- Why Minnesota millennials feel worse off than their parents • Business
- Minnesotans among least likely to climb income ladder in U.S. • Business
- Target rolling back Pride product availability is a step backward, LGBTQ advocates say • 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.