Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2010 | 1366 | 1376 | 1344 | 1348 | 0 | -17.05(-1.25%) |
| Apr 29, 2010 | 1354 | 1376 | 1347 | 1365 | 0 | +20.91(+1.56%) |
| Apr 28, 2010 | 1341 | 1355 | 1328 | 1344 | 0 | +10.83(+0.81%) |
| Apr 27, 2010 | 1357 | 1366 | 1329 | 1333 | 0 | -22.92(-1.69%) |
| Apr 26, 2010 | 1368 | 1378 | 1350 | 1356 | 0 | -12.54(-0.92%) |
| Apr 23, 2010 | 1363 | 1375 | 1350 | 1369 | 0 | +5.36(+0.39%) |
| Apr 22, 2010 | 1351 | 1370 | 1338 | 1363 | 0 | +3.64(+0.27%) |
| Apr 21, 2010 | 1360 | 1378 | 1344 | 1360 | 0 | -2.90(-0.21%) |
| Apr 20, 2010 | 1358 | 1375 | 1344 | 1363 | 0 | +11.19(+0.83%) |
| Apr 19, 2010 | 1342 | 1358 | 1330 | 1351 | 0 | +4.19(+0.31%) |
| Apr 16, 2010 | 1361 | 1369 | 1335 | 1347 | 0 | -18.74(-1.37%) |
| Apr 15, 2010 | 1363 | 1375 | 1352 | 1366 | 0 | +0.28(+0.02%) |
| Apr 14, 2010 | 1359 | 1372 | 1348 | 1366 | 0 | +5.28(+0.39%) |
| Apr 13, 2010 | 1355 | 1368 | 1347 | 1360 | 0 | +3.50(+0.26%) |
| Apr 12, 2010 | 1357 | 1366 | 1347 | 1357 | 0 | +4.31(+0.32%) |
| Apr 09, 2010 | 1351 | 1360 | 1337 | 1353 | 0 | +3.98(+0.30%) |
| Apr 08, 2010 | 1341 | 1358 | 1330 | 1349 | 0 | +4.34(+0.32%) |
| Apr 07, 2010 | 1351 | 1360 | 1336 | 1344 | 0 | -9.46(-0.70%) |
| Apr 06, 2010 | 1347 | 1361 | 1341 | 1354 | 0 | +5.19(+0.38%) |
| Apr 05, 2010 | 1351 | 1358 | 1338 | 1349 | 0 | +3.02(+0.22%) |
| Apr 01, 2010 | 1346 | 1346 | 1346 | 0 | +7.22(+0.54%) | |
| Mar 31, 2010 | 1340 | 1350 | 1330 | 1338 | 0 | -6.47(-0.48%) |
| Mar 30, 2010 | 1343 | 1356 | 1333 | 1345 | 0 | +5.79(+0.43%) |
| Mar 29, 2010 | 1337 | 1347 | 1328 | 1339 | 0 | +5.50(+0.41%) |
| Mar 26, 2010 | 1337 | 1347 | 1325 | 1333 | 0 | +1.28(+0.10%) |
| Mar 25, 2010 | 1348 | 1358 | 1328 | 1332 | 0 | -4.67(-0.35%) |
| Mar 24, 2010 | 1339 | 1350 | 1329 | 1337 | 0 | -7.75(-0.58%) |
| Mar 23, 2010 | 1342 | 1349 | 1330 | 1345 | 0 | +6.34(+0.47%) |
| Mar 22, 2010 | 1333 | 1354 | 1325 | 1338 | 0 | +0.94(+0.07%) |
| Mar 19, 2010 | 1348 | 1356 | 1326 | 1337 | 0 | -3.27(-0.24%) |
| Mar 18, 2010 | 1335 | 1351 | 1323 | 1341 | 0 | +3.80(+0.28%) |
| Mar 17, 2010 | 1340 | 1347 | 1326 | 1337 | 0 | +0.21(+0.02%) |
| Mar 16, 2010 | 1331 | 1342 | 1321 | 1337 | 0 | +5.30(+0.40%) |
| Mar 15, 2010 | 1325 | 1333 | 1321 | 1331 | 0 | +8.08(+0.61%) |
| Mar 12, 2010 | 1328 | 1337 | 1313 | 1323 | 0 | +5.63(+0.43%) |
| Mar 11, 2010 | 1309 | 1321 | 1299 | 1318 | 0 | +4.02(+0.31%) |
| Mar 10, 2010 | 1315 | 1325 | 1306 | 1314 | 0 | -1.55(-0.12%) |
| Mar 09, 2010 | 1316 | 1326 | 1307 | 1315 | 0 | -4.54(-0.34%) |
| Mar 08, 2010 | 1328 | 1335 | 1315 | 1320 | 0 | -9.37(-0.71%) |
| Mar 05, 2010 | 1314 | 1332 | 1309 | 1329 | 0 | +20.88(+1.60%) |
| Mar 04, 2010 | 1309 | 1321 | 1297 | 1308 | 0 | -0.06(-0.00%) |
| Mar 03, 2010 | 1310 | 1320 | 1303 | 1308 | 0 | -1.03(-0.08%) |
| Mar 02, 2010 | 1308 | 1319 | 1299 | 1309 | 0 | +8.16(+0.63%) |
| Mar 01, 2010 | 1294 | 1314 | 1287 | 1301 | 0 | +10.39(+0.80%) |
| Feb 26, 2010 | 1287 | 1300 | 1279 | 1291 | 0 | +4.94(+0.38%) |
| Feb 25, 2010 | 1275 | 1293 | 1264 | 1286 | 0 | -5.46(-0.42%) |
| Feb 24, 2010 | 1282 | 1298 | 1272 | 1291 | 0 | +13.08(+1.02%) |
| Feb 23, 2010 | 1286 | 1297 | 1269 | 1278 | 0 | -16.74(-1.29%) |
| Feb 22, 2010 | 1295 | 1304 | 1284 | 1295 | 0 | +5.48(+0.43%) |
| Feb 19, 2010 | 1286 | 1298 | 1277 | 1289 | 0 | +1.40(+0.11%) |
| Feb 18, 2010 | 1276 | 1293 | 1272 | 1288 | 0 | +9.14(+0.71%) |
| Feb 17, 2010 | 1273 | 1288 | 1264 | 1279 | 0 | +8.29(+0.65%) |
| Feb 16, 2010 | 1258 | 1276 | 1248 | 1271 | 0 | +20.82(+1.67%) |
| Feb 12, 2010 | 1250 | 1250 | 1250 | 0 | -7.20(-0.57%) | |
| Feb 11, 2010 | 1250 | 1263 | 1238 | 1257 | 0 | +7.49(+0.60%) |
| Feb 10, 2010 | 1252 | 1262 | 1235 | 1249 | 0 | -2.61(-0.21%) |
| Feb 09, 2010 | 1246 | 1263 | 1236 | 1252 | 0 | +17.70(+1.43%) |
| Feb 08, 2010 | 1245 | 1257 | 1230 | 1234 | 0 | -12.77(-1.02%) |
| Feb 05, 2010 | 1245 | 1258 | 1221 | 1247 | 0 | +1.48(+0.12%) |
| Feb 04, 2010 | 1272 | 1277 | 1241 | 1246 | 0 | -41.19(-3.20%) |
| Feb 03, 2010 | 1287 | 1299 | 1273 | 1287 | 0 | -6.93(-0.54%) |
| Feb 02, 2010 | 1287 | 1302 | 1274 | 1294 | 0 | +14.22(+1.11%) |
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
- Katy Perry and Rihanna didn't attend the Met Gala. But AI-generated images still fooled fans
- TikTok sues US to block law that could ban the social media platform
- Met Gala hauls in record sum of more than $26 million to fund Costume Institute
- One Tech Tip: How to spot AI-generated deepfake images
- Kenvue, Crocs rise; Disney, Teradata fall, Tuesday, 5/7/2024
- Scrutiny of Everton's prospective buyer intensifies after airline collapse and New York fraud case
- Apple's biggest announcements from its iPad event: brighter screen, faster processors and new sizes
- Wisconsin wedding barns sue over state's new liquor law requiring licensing
- Stock market today: Wall Street holds steady after its 3-day winning streak
- St. Louis Blues remove interim tag and name Drew Bannister full-time coach
Most Read
- Ramstad: Minnetonka council meeting shows compromise on affordable housing is possible • Business
- Sun Country Airlines' profit dented as COVID-era federal funding expires, sending airport fees up • Business
- Wisconsin wedding barns sue over state's new liquor law requiring licensing • Business
- Apple's biggest announcements from its iPad event: brighter screen, faster processors and new sizes • Business
- Duluth electric utility owner Allete to go private after $6.2 billion sale • 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.