Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2009 | 4.750 | 4.830 | 4.680 | 4.780 | 105,605 | +0.06(+1.27%) |
| May 28, 2009 | 4.660 | 4.780 | 4.590 | 4.720 | 121,102 | +0.09(+1.94%) |
| May 27, 2009 | 4.830 | 4.830 | 4.620 | 4.630 | 100,898 | -0.20(-4.14%) |
| May 26, 2009 | 4.630 | 4.940 | 4.630 | 4.830 | 219,084 | +0.13(+2.77%) |
| May 22, 2009 | 4.430 | 4.740 | 4.430 | 4.700 | 26,122 | +0.20(+4.44%) |
| May 21, 2009 | 4.720 | 4.720 | 4.270 | 4.500 | 109,288 | -0.28(-5.86%) |
| May 20, 2009 | 4.880 | 4.940 | 4.720 | 4.780 | 95,718 | -0.13(-2.65%) |
| May 19, 2009 | 4.930 | 4.980 | 4.750 | 4.910 | 99,060 | -0.02(-0.41%) |
| May 18, 2009 | 4.740 | 4.980 | 4.700 | 4.930 | 129,747 | +0.28(+6.02%) |
| May 15, 2009 | 4.590 | 4.780 | 4.520 | 4.650 | 169,043 | +0.10(+2.20%) |
| May 14, 2009 | 4.820 | 4.865 | 4.500 | 4.550 | 339,931 | -0.18(-3.81%) |
| May 13, 2009 | 5.000 | 5.140 | 4.720 | 4.730 | 254,904 | -0.36(-7.07%) |
| May 12, 2009 | 4.970 | 5.130 | 4.900 | 5.090 | 186,266 | +0.11(+2.21%) |
| May 11, 2009 | 4.910 | 5.020 | 4.790 | 4.980 | 157,244 | -0.02(-0.40%) |
| May 08, 2009 | 4.530 | 5.000 | 4.530 | 5.000 | 196,053 | +0.27(+5.71%) |
| May 07, 2009 | 4.800 | 4.800 | 4.680 | 4.730 | 249,661 | -0.10(-2.07%) |
| May 06, 2009 | 4.590 | 4.840 | 4.550 | 4.830 | 180,120 | +0.29(+6.39%) |
| May 05, 2009 | 4.500 | 4.540 | 4.130 | 4.540 | 331,501 | +0.30(+7.08%) |
| May 04, 2009 | 4.470 | 4.470 | 4.100 | 4.240 | 80,227 | +0.02(+0.47%) |
| May 01, 2009 | 4.150 | 4.250 | 3.960 | 4.220 | 134,326 | +0.06(+1.44%) |
| Apr 30, 2009 | 4.170 | 4.170 | 3.990 | 4.160 | 168,122 | +0.01(+0.24%) |
| Apr 29, 2009 | 4.050 | 4.200 | 4.000 | 4.150 | 78,593 | +0.12(+2.98%) |
| Apr 28, 2009 | 3.810 | 4.090 | 3.690 | 4.030 | 112,368 | +0.26(+6.90%) |
| Apr 27, 2009 | 3.900 | 3.900 | 3.550 | 3.770 | 122,567 | -0.23(-5.75%) |
| Apr 24, 2009 | 3.950 | 4.200 | 3.920 | 4.000 | 125,362 | +0.10(+2.56%) |
| Apr 23, 2009 | 4.090 | 4.090 | 3.720 | 3.900 | 80,254 | -0.20(-4.88%) |
| Apr 22, 2009 | 4.040 | 4.500 | 4.040 | 4.100 | 97,143 | -0.02(-0.49%) |
| Apr 21, 2009 | 3.790 | 4.150 | 3.720 | 4.120 | 105,447 | +0.30(+7.85%) |
| Apr 20, 2009 | 3.880 | 3.960 | 3.760 | 3.820 | 87,341 | -0.17(-4.26%) |
| Apr 17, 2009 | 3.880 | 4.000 | 3.810 | 3.990 | 176,120 | +0.16(+4.18%) |
| Apr 16, 2009 | 3.830 | 3.870 | 3.640 | 3.830 | 314,206 | +0.03(+0.79%) |
| Apr 15, 2009 | 3.800 | 3.840 | 3.710 | 3.800 | 213,179 | -0.04(-1.04%) |
| Apr 14, 2009 | 3.910 | 4.000 | 3.780 | 3.840 | 219,551 | -0.15(-3.76%) |
| Apr 13, 2009 | 4.010 | 4.080 | 3.860 | 3.990 | 108,976 | -0.09(-2.21%) |
| Apr 09, 2009 | 3.920 | 4.080 | 3.710 | 4.080 | 199,370 | +0.19(+4.88%) |
| Apr 08, 2009 | 3.420 | 3.900 | 3.420 | 3.890 | 105,140 | +0.48(+14.08%) |
| Apr 07, 2009 | 3.450 | 3.510 | 3.385 | 3.410 | 63,485 | -0.08(-2.29%) |
| Apr 06, 2009 | 3.420 | 3.540 | 3.420 | 3.490 | 105,978 | +0.01(+0.29%) |
| Apr 03, 2009 | 3.490 | 3.490 | 3.402 | 3.480 | 63,078 | -0.02(-0.57%) |
| Apr 02, 2009 | 3.500 | 3.505 | 3.390 | 3.500 | 92,042 | +0.04(+1.16%) |
| Apr 01, 2009 | 3.260 | 3.500 | 3.100 | 3.460 | 62,837 | +0.14(+4.22%) |
| Mar 31, 2009 | 3.100 | 3.350 | 2.980 | 3.320 | 68,941 | +0.25(+8.14%) |
| Mar 30, 2009 | 2.900 | 3.140 | 2.860 | 3.070 | 71,041 | -0.43(-12.29%) |
| Mar 26, 2009 | 3.210 | 3.500 | 3.140 | 3.500 | 66,336 | +0.30(+9.37%) |
| Mar 25, 2009 | 3.020 | 3.200 | 2.940 | 3.200 | 180,164 | +0.19(+6.31%) |
| Mar 24, 2009 | 3.230 | 3.240 | 3.000 | 3.010 | 46,231 | -0.28(-8.51%) |
| Mar 23, 2009 | 2.980 | 3.290 | 2.930 | 3.290 | 119,065 | +0.42(+14.63%) |
| Mar 20, 2009 | 2.960 | 2.980 | 2.840 | 2.870 | 169,461 | -0.05(-1.71%) |
| Mar 19, 2009 | 2.900 | 3.000 | 2.890 | 2.920 | 185,562 | +0.07(+2.46%) |
| Mar 18, 2009 | 2.820 | 2.920 | 2.790 | 2.850 | 107,672 | +0.02(+0.71%) |
| Mar 17, 2009 | 2.660 | 2.830 | 2.580 | 2.830 | 57,813 | +0.16(+5.99%) |
| Mar 16, 2009 | 2.930 | 2.930 | 2.630 | 2.670 | 35,073 | -0.24(-8.25%) |
| Mar 13, 2009 | 3.020 | 3.020 | 2.820 | 2.910 | 36,482 | -0.08(-2.68%) |
| Mar 12, 2009 | 2.750 | 3.040 | 2.740 | 2.990 | 140,951 | +0.24(+8.73%) |
| Mar 11, 2009 | 3.010 | 3.040 | 2.740 | 2.750 | 67,932 | -0.25(-8.33%) |
| Mar 10, 2009 | 2.820 | 3.005 | 2.767 | 3.000 | 660,853 | +0.26(+9.49%) |
| Mar 09, 2009 | 2.900 | 2.900 | 2.740 | 2.740 | 76,814 | -0.19(-6.48%) |
| Mar 06, 2009 | 2.620 | 2.950 | 2.500 | 2.930 | 223,474 | +0.34(+13.13%) |
| Mar 05, 2009 | 2.610 | 2.720 | 2.560 | 2.590 | 86,080 | -0.09(-3.36%) |
| Mar 04, 2009 | 2.630 | 2.690 | 2.550 | 2.680 | 111,940 | -0.19(-6.62%) |
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
- Major retailers are offering summer deals to entice inflation-weary shoppers
- A woman could be Mexico's next leader. Millions of others continue in shadows as domestic workers
- A woman could be Mexico's next leader. Millions of others continue in shadows as domestic workers.
- As Atlantic hurricane season begins, Florida community foundations prepare permanent disaster funds
- North Korea plans to launch a rocket soon, likely carrying its second military spy satellite
- Stock market today: World shares are mostly higher after rebound on Wall St
- This week: Consumer confidence, Dick's Sporting Goods earnings and the latest US inflation reading
- In one North Carolina county, it's 'growth, growth, growth.' But will Biden reap the benefit?
- 12 people injured after Qatar Airways plane hits turbulence on flight to Dublin
- Report: Japanese carmaker Toyota set to end massive Olympic sponsorship deal
Most Read
- Are you going to the game? Make sure you bring your wallet • Business
- Ex-Honeywell engineer's invention could power EVs. Could it be weaponized, too? • Business
- Gen Z is doing better financially than baby boomers at their age and saving for retirement • Business
- Ramstad: Cutting out I-94 seems fantastical, especially in slow-to-grow St. Paul • Business
- As Timberwolves battle for NBA crown, off-court dispute simmers over team's ownership • 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.