Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2016 | 71.15 | 72.25 | 69.04 | 69.26 | 1,084,917 | -1.41(-2.00%) |
| Nov 29, 2016 | 72.98 | 73.50 | 69.31 | 70.67 | 1,132,196 | -2.26(-3.10%) |
| Nov 28, 2016 | 77.95 | 79.38 | 72.51 | 72.93 | 1,572,997 | -5.09(-6.52%) |
| Nov 25, 2016 | 75.16 | 78.69 | 75.01 | 78.02 | 892,039 | +3.11(+4.15%) |
| Nov 23, 2016 | 74.91 | 74.91 | 74.91 | 0 | -2.51(-3.24%) | |
| Nov 22, 2016 | 73.20 | 78.00 | 72.50 | 77.42 | 1,796,587 | +4.18(+5.71%) |
| Nov 21, 2016 | 76.00 | 76.45 | 72.37 | 73.24 | 1,269,493 | -1.65(-2.20%) |
| Nov 18, 2016 | 74.00 | 76.00 | 72.12 | 74.89 | 1,111,975 | +0.76(+1.03%) |
| Nov 17, 2016 | 77.00 | 78.40 | 73.80 | 74.13 | 1,488,596 | -2.28(-2.98%) |
| Nov 16, 2016 | 73.65 | 79.11 | 73.27 | 76.41 | 2,122,498 | +1.55(+2.07%) |
| Nov 15, 2016 | 68.00 | 75.14 | 67.65 | 74.86 | 2,731,946 | +7.45(+11.05%) |
| Nov 14, 2016 | 71.01 | 71.65 | 66.90 | 67.41 | 1,525,218 | -3.52(-4.96%) |
| Nov 11, 2016 | 69.47 | 77.00 | 66.38 | 70.93 | 3,819,539 | -0.75(-1.05%) |
| Nov 10, 2016 | 76.21 | 76.37 | 67.76 | 71.68 | 2,945,029 | -1.34(-1.84%) |
| Nov 09, 2016 | 70.52 | 77.60 | 67.80 | 73.02 | 3,908,670 | +1.69(+2.37%) |
| Nov 08, 2016 | 66.97 | 72.73 | 66.04 | 71.33 | 2,712,594 | +5.66(+8.62%) |
| Nov 07, 2016 | 65.44 | 68.29 | 64.28 | 65.67 | 2,536,952 | +2.78(+4.42%) |
| Nov 04, 2016 | 64.99 | 65.25 | 61.80 | 62.89 | 2,406,269 | -0.37(-0.58%) |
| Nov 03, 2016 | 69.60 | 70.02 | 62.69 | 63.26 | 2,783,905 | -5.09(-7.45%) |
| Nov 02, 2016 | 70.02 | 74.25 | 67.69 | 68.35 | 2,801,100 | -0.07(-0.10%) |
| Nov 01, 2016 | 70.78 | 71.25 | 67.12 | 68.42 | 2,211,943 | -1.27(-1.82%) |
| Oct 31, 2016 | 72.71 | 74.39 | 69.52 | 69.69 | 2,120,121 | -1.55(-2.18%) |
| Oct 28, 2016 | 71.86 | 75.89 | 67.61 | 71.24 | 3,976,775 | -2.42(-3.29%) |
| Oct 27, 2016 | 87.50 | 88.66 | 72.20 | 73.66 | 8,533,843 | -13.87(-15.85%) |
| Oct 26, 2016 | 85.72 | 89.98 | 85.10 | 87.53 | 1,313,768 | +1.03(+1.19%) |
| Oct 25, 2016 | 90.80 | 90.90 | 86.01 | 86.50 | 1,616,124 | -4.77(-5.23%) |
| Oct 24, 2016 | 85.30 | 91.50 | 84.05 | 91.27 | 2,158,072 | +6.48(+7.64%) |
| Oct 21, 2016 | 85.00 | 86.89 | 82.68 | 84.79 | 1,800,961 | -0.65(-0.76%) |
| Oct 20, 2016 | 88.00 | 88.37 | 85.20 | 85.44 | 1,467,208 | -2.93(-3.32%) |
| Oct 19, 2016 | 90.37 | 92.29 | 88.21 | 88.37 | 1,156,000 | -2.47(-2.72%) |
| Oct 18, 2016 | 93.00 | 94.00 | 89.51 | 90.84 | 1,418,859 | -1.00(-1.09%) |
| Oct 17, 2016 | 92.00 | 93.66 | 89.73 | 91.84 | 1,395,435 | -0.17(-0.18%) |
| Oct 14, 2016 | 93.76 | 96.21 | 89.00 | 92.01 | 4,381,391 | -1.91(-2.03%) |
| Oct 13, 2016 | 87.30 | 94.94 | 87.00 | 93.92 | 3,218,089 | +5.46(+6.17%) |
| Oct 12, 2016 | 90.75 | 93.95 | 88.05 | 88.46 | 1,892,071 | -1.73(-1.92%) |
| Oct 11, 2016 | 93.88 | 96.35 | 89.62 | 90.19 | 3,266,940 | -2.31(-2.50%) |
| Oct 10, 2016 | 100.75 | 101.65 | 92.00 | 92.50 | 5,502,919 | -7.50(-7.50%) |
| Oct 07, 2016 | 102.95 | 104.80 | 99.50 | 100.00 | 7,600,590 | -9.42(-8.61%) |
| Oct 06, 2016 | 111.97 | 113.30 | 109.00 | 109.42 | 1,152,148 | -4.12(-3.63%) |
| Oct 05, 2016 | 110.23 | 116.50 | 108.76 | 113.54 | 3,891,961 | +11.54(+11.31%) |
| Oct 04, 2016 | 98.04 | 105.90 | 98.04 | 102.00 | 2,656,926 | +2.50(+2.51%) |
| Oct 03, 2016 | 103.17 | 104.00 | 98.10 | 99.50 | 1,013,838 | -3.78(-3.66%) |
| Sep 30, 2016 | 103.80 | 106.45 | 102.40 | 103.28 | 1,340,977 | +0.30(+0.29%) |
| Sep 29, 2016 | 104.24 | 106.97 | 102.05 | 102.98 | 1,878,141 | -0.49(-0.47%) |
| Sep 28, 2016 | 104.90 | 107.30 | 99.99 | 103.47 | 1,798,747 | -1.43(-1.36%) |
| Sep 27, 2016 | 108.96 | 110.26 | 103.00 | 104.90 | 2,203,673 | -2.22(-2.07%) |
| Sep 26, 2016 | 110.00 | 111.38 | 106.50 | 107.12 | 3,284,500 | -12.22(-10.24%) |
| Sep 23, 2016 | 116.50 | 121.86 | 114.75 | 119.34 | 1,661,158 | +2.65(+2.27%) |
| Sep 22, 2016 | 119.25 | 121.00 | 115.01 | 116.69 | 1,889,272 | -1.80(-1.52%) |
| Sep 21, 2016 | 111.49 | 119.81 | 108.56 | 118.49 | 1,735,015 | +9.21(+8.43%) |
| Sep 20, 2016 | 116.05 | 117.00 | 107.50 | 109.28 | 1,614,968 | -4.98(-4.36%) |
| Sep 19, 2016 | 116.69 | 117.90 | 113.85 | 114.26 | 1,121,468 | +1.44(+1.28%) |
| Sep 16, 2016 | 104.96 | 113.49 | 104.75 | 112.82 | 2,273,085 | +6.86(+6.47%) |
| Sep 15, 2016 | 106.01 | 107.80 | 104.25 | 105.96 | 1,317,472 | +0.90(+0.86%) |
| Sep 14, 2016 | 108.50 | 110.91 | 104.50 | 105.06 | 1,445,305 | -1.24(-1.17%) |
| Sep 13, 2016 | 110.00 | 110.00 | 104.04 | 106.30 | 2,074,758 | -6.19(-5.50%) |
| Sep 12, 2016 | 103.26 | 112.50 | 103.01 | 112.49 | 2,238,943 | +6.08(+5.71%) |
| Sep 09, 2016 | 117.89 | 121.94 | 103.20 | 106.41 | 3,802,875 | -11.48(-9.74%) |
| Sep 08, 2016 | 119.00 | 121.26 | 116.00 | 117.89 | 1,077,007 | -2.31(-1.92%) |
| Sep 07, 2016 | 125.00 | 128.73 | 118.01 | 120.20 | 2,044,288 | -3.24(-2.62%) |
| Sep 06, 2016 | 115.20 | 127.20 | 114.66 | 123.44 | 3,501,967 | +10.30(+9.10%) |
| Sep 02, 2016 | 112.64 | 113.14 | 113.14 | 113.14 | 1,201,600 | +1.04(+0.93%) |
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
- NRA kicks off annual meeting as board considers successor to longtime leader Wayne LaPierre
- UAW's push to unionize factories in South faces latest test in vote at 2 Mercedes plants in Alabama
- Taiwan is selling more to the US than China in major shift away from Beijing
- Stock market today: Asian shares retreat after Wall St edges back from records
- Watchdog: EPA's lead pipe fix sent about $3 billion to states based on unverified data
- What to stream this weekend: 'Bridgerton,' Billie Eilish and Zayn Malik albums, 'American Fiction'
- Donor and consultant convicted again of trying to bribe North Carolina's insurance commissioner
- Former Connecticut budget official arrested, pleads not guilty to bribery and extortion charges
- UN reports improved prospects for the world economy and forecasts 2.7% growth in 2024
- Federal prosecutor in Arkansas stepped down while being investigated, report says
Most Read
- Minnesotans among least likely to climb income ladder in U.S. • Business
- Why Minnesota millennials feel worse off than their parents • Business
- Nortech Systems closing Blue Earth facility prompting 74 layoffs • Business
- Luxury apartment tower on Nicollet Mall in Minneapolis fetched many bids, sold at value • Business
- Justice Department formally moves to reclassify marijuana as a less dangerous drug in historic shift • 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.