Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2016 | 4668 | 4682 | 4518 | 4561 | 0 | -136.10(-2.90%) |
| Apr 28, 2016 | 4750 | 4792 | 4688 | 4697 | 0 | -75.83(-1.59%) |
| Apr 27, 2016 | 4771 | 4823 | 4729 | 4773 | 0 | +11.44(+0.24%) |
| Apr 26, 2016 | 4807 | 4851 | 4705 | 4761 | 0 | -30.93(-0.65%) |
| Apr 25, 2016 | 4844 | 4891 | 4778 | 4792 | 0 | -89.59(-1.84%) |
| Apr 22, 2016 | 4801 | 4903 | 4755 | 4882 | 0 | -74.72(-1.51%) |
| Apr 21, 2016 | 5075 | 5092 | 4923 | 4957 | 0 | -115.89(-2.28%) |
| Apr 20, 2016 | 5098 | 5157 | 5066 | 5072 | 0 | -43.54(-0.85%) |
| Apr 19, 2016 | 5091 | 5163 | 5083 | 5116 | 0 | +44.10(+0.87%) |
| Apr 18, 2016 | 5157 | 5168 | 5036 | 5072 | 0 | -74.20(-1.44%) |
| Apr 15, 2016 | 5255 | 5268 | 5116 | 5146 | 0 | -114.04(-2.17%) |
| Apr 14, 2016 | 5291 | 5372 | 5234 | 5260 | 0 | +43.19(+0.83%) |
| Apr 13, 2016 | 5118 | 5224 | 5093 | 5217 | 0 | +169.64(+3.36%) |
| Apr 12, 2016 | 5064 | 5103 | 5026 | 5047 | 0 | -12.46(-0.25%) |
| Apr 11, 2016 | 5106 | 5184 | 5053 | 5060 | 0 | +21.40(+0.42%) |
| Apr 08, 2016 | 5039 | 5081 | 4987 | 5038 | 0 | +52.96(+1.06%) |
| Apr 07, 2016 | 5096 | 5114 | 4952 | 4985 | 0 | -121.23(-2.37%) |
| Apr 06, 2016 | 5106 | 5121 | 5069 | 5107 | 0 | -3.23(-0.06%) |
| Apr 05, 2016 | 5103 | 5179 | 5071 | 5110 | 0 | +53.29(+1.05%) |
| Apr 04, 2016 | 5062 | 5166 | 5024 | 5057 | 0 | +1.37(+0.03%) |
| Apr 01, 2016 | 5075 | 5106 | 5005 | 5055 | 0 | -82.95(-1.61%) |
| Mar 31, 2016 | 5225 | 5268 | 5136 | 5138 | 0 | -7.62(-0.15%) |
| Mar 30, 2016 | 5196 | 5239 | 5129 | 5146 | 0 | -0.22(-0.00%) |
| Mar 29, 2016 | 5051 | 5154 | 5040 | 5146 | 0 | +69.10(+1.36%) |
| Mar 28, 2016 | 5050 | 5105 | 5035 | 5077 | 0 | +36.40(+0.72%) |
| Mar 24, 2016 | 5041 | 5041 | 5041 | 5041 | 0 | -88.41(-1.72%) |
| Mar 23, 2016 | 5191 | 5204 | 5098 | 5129 | 0 | -43.65(-0.84%) |
| Mar 22, 2016 | 5131 | 5216 | 5065 | 5173 | 0 | -107.64(-2.04%) |
| Mar 21, 2016 | 5256 | 5316 | 5248 | 5280 | 0 | +39.68(+0.76%) |
| Mar 18, 2016 | 5125 | 5267 | 5118 | 5241 | 0 | +139.11(+2.73%) |
| Mar 17, 2016 | 5086 | 5120 | 5041 | 5101 | 0 | +1.97(+0.04%) |
| Mar 16, 2016 | 4977 | 5104 | 4962 | 5099 | 0 | +81.12(+1.62%) |
| Mar 15, 2016 | 5029 | 5041 | 4984 | 5018 | 0 | -51.41(-1.01%) |
| Mar 14, 2016 | 5040 | 5106 | 5021 | 5070 | 0 | +33.14(+0.66%) |
| Mar 11, 2016 | 5004 | 5072 | 4989 | 5037 | 0 | +112.18(+2.28%) |
| Mar 10, 2016 | 4936 | 4981 | 4856 | 4924 | 0 | +16.16(+0.33%) |
| Mar 09, 2016 | 4884 | 4937 | 4865 | 4908 | 0 | +25.01(+0.51%) |
| Mar 08, 2016 | 4940 | 4984 | 4864 | 4883 | 0 | -226.16(-4.43%) |
| Mar 07, 2016 | 5100 | 5132 | 5055 | 5109 | 0 | -24.60(-0.48%) |
| Mar 04, 2016 | 5140 | 5181 | 5092 | 5134 | 0 | +57.05(+1.12%) |
| Mar 03, 2016 | 5053 | 5101 | 5026 | 5077 | 0 | -4.67(-0.09%) |
| Mar 02, 2016 | 5018 | 5085 | 4979 | 5082 | 0 | +35.18(+0.70%) |
| Mar 01, 2016 | 5018 | 5077 | 4991 | 5046 | 0 | +72.85(+1.46%) |
| Feb 29, 2016 | 4938 | 5026 | 4902 | 4974 | 0 | +9.65(+0.19%) |
| Feb 26, 2016 | 5089 | 5100 | 4948 | 4964 | 0 | -109.14(-2.15%) |
| Feb 25, 2016 | 5056 | 5098 | 5015 | 5073 | 0 | +3.36(+0.07%) |
| Feb 24, 2016 | 5019 | 5083 | 4958 | 5070 | 0 | +8.44(+0.17%) |
| Feb 23, 2016 | 5037 | 5116 | 5020 | 5061 | 0 | -36.25(-0.71%) |
| Feb 22, 2016 | 4926 | 5110 | 4946 | 5098 | 0 | +184.54(+3.76%) |
| Feb 19, 2016 | 4883 | 4948 | 4862 | 4913 | 0 | +53.32(+1.10%) |
| Feb 18, 2016 | 4870 | 4893 | 4818 | 4860 | 0 | +15.85(+0.33%) |
| Feb 17, 2016 | 4742 | 4859 | 4739 | 4844 | 0 | +131.57(+2.79%) |
| Feb 16, 2016 | 4613 | 4722 | 4577 | 4712 | 0 | +231.91(+5.18%) |
| Feb 12, 2016 | 4480 | 4480 | 4480 | 4480 | 0 | +47.74(+1.08%) |
| Feb 11, 2016 | 4419 | 4503 | 4367 | 4433 | 0 | -48.71(-1.09%) |
| Feb 10, 2016 | 4428 | 4534 | 4411 | 4481 | 0 | +114.60(+2.62%) |
| Feb 09, 2016 | 4226 | 4416 | 4197 | 4367 | 0 | +98.48(+2.31%) |
| Feb 08, 2016 | 4325 | 4352 | 4202 | 4268 | 0 | -122.05(-2.78%) |
| Feb 05, 2016 | 4584 | 4618 | 4361 | 4390 | 0 | -197.87(-4.31%) |
| Feb 04, 2016 | 4579 | 4628 | 4531 | 4588 | 0 | -14.12(-0.31%) |
| Feb 03, 2016 | 4611 | 4633 | 4445 | 4602 | 0 | +26.93(+0.59%) |
| Feb 02, 2016 | 4720 | 4747 | 4548 | 4575 | 0 | -173.13(-3.65%) |
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
- Kansas' governor has killed proposed limits on foreign land ownership
- Federal judge temporarily halts Biden plan to lower credit card late fees to $8
- Gov. Gavin Newsom proposes painful cuts to close California's growing budget deficit
- WABC Radio suspends Rudy Giuliani for flouting ban on discussing discredited 2020 election claims
- Technology crushing human creativity? Apple's new iPad ad has struck a nerve online
- James Simons, mathematician, philanthropist and hedge fund founder, has died
- US plans to impose major new tariffs on EVs, other Chinese green energy imports, AP sources say
- A cyberattack forces a big US health system to divert ambulances and take records offline
- Legal Marijuana Now Party loses major status with Minnesota Supreme Court ruling
- Specialty lab exec gets 10-year prison term for 11 deaths from tainted steroids in Michigan
Most Read
- Target limits Pride merchandise to select stores after last year's backlash • Business
- A tale of two Lake Streets: One recovering, one frozen in 2020 • Business
- What's a fair price for University of Minnesota Medical Center? • Business
- IVF made motherhood possible for these Minnesotans. They want to protect that for others. • Business
- Federal judge temporarily halts Biden plan to lower credit card late fees to $8 • 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.