Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 13, 2024 | 3.732 | 0 | -2.11(-36.10%) | |||
| Jun 12, 2024 | 6.400 | 6.636 | 5.780 | 5.840 | 1,129,820 | -0.80(-12.05%) |
| Jun 11, 2024 | 7.480 | 9.200 | 6.396 | 6.640 | 2,658,837 | -0.63(-8.64%) |
| Jun 10, 2024 | 6.800 | 7.680 | 6.320 | 7.268 | 1,636,053 | +1.24(+20.57%) |
| Jun 07, 2024 | 6.140 | 6.316 | 5.800 | 6.028 | 719,252 | +0.07(+1.14%) |
| Jun 06, 2024 | 6.400 | 6.488 | 5.820 | 5.960 | 544,081 | -1.12(-15.82%) |
| Jun 05, 2024 | 7.324 | 7.480 | 6.132 | 7.080 | 602,411 | -0.83(-10.47%) |
| Jun 04, 2024 | 8.000 | 8.692 | 6.800 | 7.908 | 1,478,801 | +1.22(+18.31%) |
| Jun 03, 2024 | 7.172 | 7.300 | 6.176 | 6.684 | 770,886 | -0.12(-1.71%) |
| May 31, 2024 | 10.00 | 10.68 | 6.448 | 6.800 | 3,611,580 | +0.40(+6.25%) |
| May 30, 2024 | 7.600 | 7.792 | 6.060 | 6.400 | 652,204 | -0.84(-11.60%) |
| May 29, 2024 | 6.380 | 8.400 | 5.848 | 7.240 | 1,569,114 | +1.45(+25.00%) |
| May 28, 2024 | 6.800 | 6.956 | 5.600 | 5.792 | 561,067 | -0.85(-12.77%) |
| May 24, 2024 | 6.240 | 9.952 | 5.248 | 6.640 | 3,826,620 | +1.09(+19.68%) |
| May 23, 2024 | 6.412 | 6.800 | 5.300 | 5.548 | 510,954 | -0.13(-2.26%) |
| May 22, 2024 | 5.512 | 6.080 | 5.020 | 5.676 | 235,628 | +0.14(+2.45%) |
| May 21, 2024 | 6.800 | 6.800 | 5.268 | 5.540 | 258,404 | -1.26(-18.58%) |
| May 20, 2024 | 9.600 | 9.656 | 5.684 | 6.804 | 703,952 | -1.76(-20.51%) |
| May 17, 2024 | 11.20 | 15.60 | 8.020 | 8.560 | 6,362,380 | +2.92(+51.88%) |
| May 16, 2024 | 5.048 | 5.976 | 4.612 | 5.636 | 302,047 | +1.18(+26.37%) |
| May 15, 2024 | 5.200 | 5.568 | 4.400 | 4.460 | 118,985 | -0.80(-15.14%) |
| May 14, 2024 | 5.600 | 6.140 | 4.800 | 5.256 | 63,734 | -0.43(-7.59%) |
| May 13, 2024 | 5.320 | 5.944 | 5.320 | 5.688 | 20,150 | +0.31(+5.72%) |
| May 10, 2024 | 5.680 | 6.416 | 5.176 | 5.380 | 74,384 | -0.30(-5.28%) |
| May 09, 2024 | 6.320 | 6.320 | 5.472 | 5.680 | 37,347 | -0.30(-5.02%) |
| May 08, 2024 | 6.720 | 6.720 | 5.596 | 5.980 | 54,740 | -0.50(-7.72%) |
| May 07, 2024 | 7.440 | 7.756 | 5.932 | 6.480 | 71,865 | -1.20(-15.67%) |
| May 06, 2024 | 9.600 | 10.72 | 7.216 | 7.684 | 275,353 | -1.52(-16.48%) |
| May 03, 2024 | 8.424 | 9.600 | 7.320 | 9.200 | 29,952 | +0.92(+11.11%) |
| May 02, 2024 | 7.160 | 8.800 | 6.960 | 8.280 | 27,444 | +1.12(+15.64%) |
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
- 11 dead and dozens missing after a highway bridge in China crumbles in flooding and heavy storms
- Outside the RNC, small Milwaukee businesses and their regulars tried to salvage a sluggish week
- UN approves more transparent procedures for people and entities to get off its sanctions lists
- A faulty software update causes havoc worldwide for airlines, hospitals and governments
- Your flight was canceled by the technology outage. What do you do next?
- EA Sports College Football 25, among most anticipated sports video games in history, hits the market
- American Airlines has a contract deal with flight attendants, and President Biden is happy about it
- Internet outage latest | Airlines, businesses, border crossings hit by global tech disruption
- From a media perspective, it was a tale of two Trump speeches â and long enough for both
- Superstorm Sandy group eyes ballots, insurance surcharges and oil fees to fund resiliency projects
Most Read
- Hacks at Twin Cities medical firms affect more than 1 million customers • Business
- Minnesota's 50 highest-paid executives, with No. 1 at $59.5M • Business
- Rainbow Health abruptly shuts down services in Minneapolis • Business
- Cargill lays off 200 tech workers globally amid digital refocusing • Business
- PUC approves Xcel plan to replace retiring Minnesota coal plant with mega solar farm • 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.