Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2020 | 3.982 | 3.999 | 3.708 | 3.871 | 2,007,289 | +0.01(+0.22%) |
| Apr 29, 2020 | 3.657 | 3.879 | 3.648 | 3.862 | 1,392,013 | +0.33(+9.47%) |
| Apr 28, 2020 | 3.580 | 3.622 | 3.511 | 3.528 | 2,021,515 | -0.06(-1.67%) |
| Apr 27, 2020 | 3.537 | 3.605 | 3.511 | 3.588 | 834,536 | +0.06(+1.70%) |
| Apr 24, 2020 | 3.682 | 3.682 | 3.443 | 3.528 | 1,037,750 | -0.06(-1.67%) |
| Apr 23, 2020 | 3.605 | 3.742 | 3.580 | 3.588 | 1,453,783 | +0.00(+0.00%) |
| Apr 22, 2020 | 3.494 | 3.610 | 3.477 | 3.588 | 1,340,332 | +0.15(+4.49%) |
| Apr 21, 2020 | 3.468 | 3.511 | 3.366 | 3.434 | 1,120,936 | -0.13(-3.61%) |
| Apr 20, 2020 | 3.571 | 3.691 | 3.520 | 3.563 | 1,279,098 | -0.21(-5.45%) |
| Apr 17, 2020 | 3.759 | 3.802 | 3.670 | 3.768 | 1,242,217 | +0.10(+2.80%) |
| Apr 16, 2020 | 3.682 | 3.734 | 3.588 | 3.665 | 1,384,844 | +0.20(+5.68%) |
| Apr 15, 2020 | 3.597 | 3.674 | 3.434 | 3.468 | 1,531,478 | -0.21(-5.81%) |
| Apr 14, 2020 | 3.674 | 3.768 | 3.605 | 3.682 | 1,447,062 | +0.11(+3.12%) |
| Apr 13, 2020 | 3.665 | 3.691 | 3.473 | 3.571 | 1,716,800 | +0.04(+1.21%) |
| Apr 09, 2020 | 3.528 | 3.717 | 3.477 | 3.528 | 2,335,784 | +0.18(+5.37%) |
| Apr 08, 2020 | 3.220 | 3.374 | 3.211 | 3.348 | 1,719,733 | +0.30(+9.83%) |
| Apr 07, 2020 | 3.254 | 3.503 | 3.023 | 3.049 | 2,851,270 | -0.12(-3.78%) |
| Apr 06, 2020 | 2.954 | 3.203 | 2.877 | 3.169 | 1,974,905 | +0.30(+10.45%) |
| Apr 03, 2020 | 2.877 | 2.882 | 2.775 | 2.869 | 1,504,253 | +0.00(+0.00%) |
| Apr 02, 2020 | 2.852 | 2.903 | 2.792 | 2.869 | 1,590,016 | +0.05(+1.82%) |
| Apr 01, 2020 | 2.920 | 2.937 | 2.792 | 2.817 | 1,513,455 | -0.23(-7.58%) |
| Mar 31, 2020 | 2.895 | 3.143 | 2.895 | 3.049 | 2,924,704 | +0.20(+6.91%) |
| Mar 30, 2020 | 2.912 | 2.929 | 2.775 | 2.852 | 2,088,048 | -0.01(-0.30%) |
| Mar 27, 2020 | 3.083 | 3.083 | 2.860 | 2.860 | 2,068,611 | -0.32(-9.97%) |
| Mar 26, 2020 | 3.049 | 3.288 | 3.049 | 3.177 | 1,944,921 | +0.17(+5.70%) |
| Mar 25, 2020 | 2.997 | 3.160 | 2.856 | 3.006 | 1,966,322 | +0.05(+1.74%) |
| Mar 24, 2020 | 3.237 | 3.254 | 2.895 | 2.954 | 2,107,555 | -0.02(-0.58%) |
| Mar 23, 2020 | 3.074 | 3.083 | 2.852 | 2.972 | 1,481,855 | -0.15(-4.93%) |
| Mar 20, 2020 | 3.443 | 3.503 | 3.074 | 3.126 | 2,631,450 | -0.29(-8.52%) |
| Mar 19, 2020 | 3.246 | 3.417 | 3.014 | 3.417 | 1,841,403 | +0.20(+6.12%) |
| Mar 18, 2020 | 3.425 | 3.545 | 3.066 | 3.220 | 1,304,478 | -0.46(-12.56%) |
| Mar 17, 2020 | 3.425 | 3.777 | 3.400 | 3.682 | 1,244,156 | +0.26(+7.50%) |
| Mar 16, 2020 | 3.417 | 3.571 | 3.169 | 3.425 | 1,707,925 | -0.46(-11.89%) |
| Mar 13, 2020 | 3.888 | 3.909 | 3.657 | 3.888 | 1,664,113 | +0.37(+10.46%) |
| Mar 12, 2020 | 3.837 | 3.837 | 3.515 | 3.520 | 1,563,330 | -0.60(-14.55%) |
| Mar 11, 2020 | 4.333 | 4.350 | 4.089 | 4.119 | 1,463,253 | -0.39(-8.73%) |
| Mar 10, 2020 | 4.522 | 4.539 | 4.308 | 4.513 | 957,114 | +0.33(+7.99%) |
| Mar 09, 2020 | 4.402 | 4.453 | 4.171 | 4.179 | 1,214,327 | -0.87(-17.29%) |
| Mar 06, 2020 | 5.147 | 5.197 | 4.984 | 5.053 | 1,761,618 | -0.14(-2.61%) |
| Mar 05, 2020 | 5.420 | 5.428 | 5.172 | 5.188 | 1,150,785 | -0.25(-4.57%) |
| Mar 04, 2020 | 5.461 | 5.486 | 5.329 | 5.436 | 1,075,267 | +0.04(+0.77%) |
| Mar 03, 2020 | 5.469 | 5.585 | 5.370 | 5.395 | 1,676,315 | +0.05(+0.93%) |
| Mar 02, 2020 | 5.254 | 5.411 | 5.172 | 5.345 | 1,725,771 | -0.09(-1.67%) |
| Feb 28, 2020 | 5.279 | 5.550 | 5.263 | 5.436 | 1,541,976 | -0.45(-7.59%) |
| Feb 27, 2020 | 5.891 | 5.949 | 5.800 | 5.883 | 1,470,851 | -0.12(-1.93%) |
| Feb 26, 2020 | 6.057 | 6.140 | 5.974 | 5.999 | 1,170,929 | +0.01(+0.14%) |
| Feb 25, 2020 | 6.198 | 6.198 | 5.949 | 5.991 | 1,404,653 | -0.17(-2.69%) |
| Feb 24, 2020 | 6.198 | 6.305 | 6.136 | 6.156 | 1,608,117 | -0.42(-6.41%) |
| Feb 21, 2020 | 6.578 | 6.586 | 6.524 | 6.578 | 741,197 | -0.01(-0.13%) |
| Feb 20, 2020 | 6.595 | 6.644 | 6.586 | 6.586 | 795,831 | -0.04(-0.62%) |
| Feb 19, 2020 | 6.653 | 6.677 | 6.595 | 6.628 | 561,151 | +0.07(+1.01%) |
| Feb 18, 2020 | 6.570 | 6.603 | 6.545 | 6.562 | 561,809 | -0.02(-0.38%) |
| Feb 14, 2020 | 6.653 | 6.653 | 6.553 | 6.586 | 547,710 | -0.13(-1.97%) |
| Feb 13, 2020 | 6.711 | 6.744 | 6.677 | 6.719 | 745,056 | -0.01(-0.12%) |
| Feb 12, 2020 | 6.711 | 6.760 | 6.694 | 6.727 | 1,935,558 | +0.07(+0.99%) |
| Feb 11, 2020 | 6.620 | 6.702 | 6.611 | 6.661 | 635,066 | +0.10(+1.51%) |
| Feb 10, 2020 | 6.595 | 6.595 | 6.541 | 6.562 | 493,085 | -0.12(-1.73%) |
| Feb 07, 2020 | 6.711 | 6.735 | 6.661 | 6.677 | 684,275 | -0.06(-0.86%) |
| Feb 06, 2020 | 6.810 | 6.810 | 6.723 | 6.735 | 884,017 | +0.01(+0.12%) |
| Feb 05, 2020 | 6.744 | 6.785 | 6.694 | 6.727 | 860,333 | +0.19(+2.91%) |
| Feb 04, 2020 | 6.537 | 6.586 | 6.520 | 6.537 | 756,891 | +0.16(+2.46%) |
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
- Yemen's Houthi rebels launch a missile that strikes an oil tanker in the Red Sea, US military says
- It was once a center of Islamic learning. Now Mali's historic city of Djenné mourns lack of visitors
- After decisive loss at Alabama Mercedes plants, powerful auto union vows to return and win
- Jury finds Honolulu's former top prosecutor and 5 others not guilty in a federal bribery case
- Subway commuters in Buenos Aires see fares spike by 360% as part of austerity campaign in Argentina
- A former OpenAI leader says safety has 'taken a backseat to shiny products' at the AI company
- UN experts say South Sudan is close to securing a $13 billion oil-backed loan from a UAE company
- Federal judge hears challenges to NYC's fee for drivers into Manhattan
- Closing prices for crude oil, gold and other commodities
- Bike shops boomed early in the pandemic. It's been a bumpy ride for most ever since
Most Read
- Asian Americans have the most income mobility in Minnesota • Business
- New overtime pay rules start July 1. Employers say that's too soon. • Business
- Minnesotans among least likely to climb income ladder in U.S. • Business
- Why Minnesota millennials feel worse off than their parents • 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.