Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2005 | 16.77 | 17.00 | 16.61 | 16.86 | 248,509 | +0.14(+0.85%) |
| Apr 28, 2005 | 16.87 | 17.02 | 16.67 | 16.72 | 1,311,546 | -0.15(-0.90%) |
| Apr 27, 2005 | 17.26 | 17.26 | 16.76 | 16.87 | 698,743 | -0.38(-2.22%) |
| Apr 26, 2005 | 17.56 | 17.74 | 17.20 | 17.26 | 354,981 | -0.37(-2.07%) |
| Apr 25, 2005 | 17.67 | 17.88 | 17.44 | 17.62 | 266,348 | +0.14(+0.82%) |
| Apr 22, 2005 | 17.71 | 17.72 | 17.23 | 17.48 | 540,662 | -0.32(-1.80%) |
| Apr 21, 2005 | 17.51 | 17.98 | 17.38 | 17.80 | 397,054 | +0.60(+3.47%) |
| Apr 20, 2005 | 17.69 | 17.73 | 17.09 | 17.20 | 583,744 | -0.27(-1.53%) |
| Apr 19, 2005 | 16.66 | 17.52 | 16.66 | 17.47 | 534,828 | +0.89(+5.38%) |
| Apr 18, 2005 | 16.55 | 16.82 | 16.44 | 16.58 | 345,781 | -0.05(-0.32%) |
| Apr 15, 2005 | 16.83 | 17.18 | 16.49 | 16.63 | 665,197 | -0.18(-1.06%) |
| Apr 14, 2005 | 17.69 | 17.69 | 16.71 | 16.81 | 929,302 | -0.93(-5.23%) |
| Apr 13, 2005 | 18.41 | 18.41 | 17.53 | 17.74 | 689,207 | -0.70(-3.82%) |
| Apr 12, 2005 | 18.09 | 18.52 | 17.90 | 18.44 | 488,828 | +0.22(+1.22%) |
| Apr 11, 2005 | 18.43 | 18.48 | 17.83 | 18.22 | 574,881 | -0.21(-1.16%) |
| Apr 08, 2005 | 18.49 | 18.72 | 17.98 | 18.43 | 1,123,285 | -0.03(-0.14%) |
| Apr 07, 2005 | 18.06 | 18.47 | 17.84 | 18.46 | 1,412,521 | +0.41(+2.27%) |
| Apr 06, 2005 | 17.80 | 18.14 | 17.80 | 18.05 | 1,115,431 | +0.25(+1.40%) |
| Apr 05, 2005 | 17.95 | 18.00 | 17.80 | 17.80 | 563,550 | -0.15(-0.84%) |
| Apr 04, 2005 | 17.88 | 18.00 | 17.66 | 17.95 | 1,268,015 | +0.16(+0.90%) |
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 White House says FDIC chairman to step down following report on agency's toxic workplace culture
- University of California academic workers strike to stand up for pro-Palestinian protesters
- Microsoft's AI chatbot will 'recall' everything you do on a PC
- Drone pilot can't offer mapping without North Carolina surveyor's license, court says
- Trump Media and Technology Group posts more than $300 million net loss in first public quarter
- Billionaire rains cash on UMass graduates to tune of $1,000 each, but says they must give half away
- Hometown of Laura Ingalls Wilder set for a growth spurt
- Stock market today: Nasdaq composite ticks higher to a record after a quiet day on Wall Street
- Insider Q&A: CIA's chief technologist's cautious embrace of generative AI
- Bankruptcy judge approves Genesis Global plan to refund $3 billion to creditors, crypto customers
Most Read
- Target cuts prices on thousands of basic items to lure budget shoppers away from Walmart • Business
- No one likes shopping for home or auto insurance. Here are tips to make saving less onerous. • Business
- DFL resolves division on permitting and community solar credits in energy legislation • Business
- World's largest asset manager behind Duluth energy company Allete's $6.2B sale • Business
- As apartment construction stalls and vacancies fall, Twin Cities rents are likely to rise • 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.