Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2007 | 7755 | 7780 | 7729 | 7765 | 0 | +41.53(+0.54%) |
| Nov 29, 2007 | 7552 | 7729 | 7537 | 7724 | 0 | +192.31(+2.55%) |
| Nov 28, 2007 | 7538 | 7546 | 7445 | 7531 | 0 | -36.01(-0.48%) |
| Nov 27, 2007 | 7642 | 7675 | 7560 | 7567 | 0 | +0.00(+0.00%) |
| Nov 26, 2007 | 7642 | 7675 | 7560 | 7567 | 0 | -41.60(-0.55%) |
| Nov 24, 2007 | 7565 | 7620 | 7549 | 7609 | 0 | +46.86(+0.62%) |
| Nov 23, 2007 | 7539 | 7581 | 7488 | 7562 | 0 | +43.68(+0.58%) |
| Nov 22, 2007 | 7570 | 7570 | 7475 | 7518 | 0 | -111.89(-1.47%) |
| Nov 21, 2007 | 7550 | 7634 | 7524 | 7630 | 0 | +118.34(+1.58%) |
| Nov 20, 2007 | 7608 | 7623 | 7499 | 7512 | 0 | +0.00(+0.00%) |
| Nov 19, 2007 | 7608 | 7623 | 7499 | 7512 | 0 | -100.29(-1.32%) |
| Nov 17, 2007 | 7636 | 7656 | 7565 | 7612 | 0 | -54.77(-0.71%) |
| Nov 16, 2007 | 7782 | 7804 | 7636 | 7667 | 0 | -116.08(-1.49%) |
| Nov 15, 2007 | 7821 | 7866 | 7766 | 7783 | 0 | +5.55(+0.07%) |
| Nov 14, 2007 | 7781 | 7792 | 7752 | 7778 | 0 | -29.28(-0.38%) |
| Nov 13, 2007 | 7780 | 7811 | 7766 | 7807 | 0 | +0.00(+0.00%) |
| Nov 12, 2007 | 7780 | 7811 | 7766 | 7807 | 0 | -5.56(-0.07%) |
| Nov 10, 2007 | 7830 | 7919 | 7793 | 7812 | 0 | -7.07(-0.09%) |
| Nov 09, 2007 | 7772 | 7844 | 7702 | 7819 | 0 | +19.85(+0.25%) |
| Nov 08, 2007 | 7839 | 7854 | 7740 | 7800 | 0 | -27.57(-0.35%) |
| Nov 07, 2007 | 7823 | 7860 | 7822 | 7827 | 0 | +19.64(+0.25%) |
| Nov 06, 2007 | 7791 | 7831 | 7780 | 7808 | 0 | +0.00(+0.00%) |
| Nov 05, 2007 | 7791 | 7831 | 7780 | 7808 | 0 | -41.94(-0.53%) |
| Nov 02, 2007 | 7847 | 7864 | 7792 | 7849 | 0 | -31.36(-0.40%) |
| Nov 01, 2007 | 8024 | 8038 | 7854 | 7881 | 0 | -138.37(-1.73%) |
| Oct 31, 2007 | 7975 | 8027 | 7960 | 8019 | 0 | +41.28(+0.52%) |
| Oct 30, 2007 | 8005 | 8005 | 7966 | 7978 | 0 | -31.73(-0.40%) |
| Oct 29, 2007 | 7989 | 8016 | 7987 | 8010 | 0 | +60.50(+0.76%) |
| Oct 26, 2007 | 7944 | 7970 | 7919 | 7949 | 0 | +16.73(+0.21%) |
| Oct 25, 2007 | 7863 | 7971 | 7861 | 7932 | 0 | +103.48(+1.32%) |
| Oct 24, 2007 | 7842 | 7861 | 7808 | 7829 | 0 | -13.83(-0.18%) |
| Oct 23, 2007 | 7823 | 7877 | 7823 | 7843 | 0 | +47.85(+0.61%) |
| Oct 22, 2007 | 7819 | 7819 | 7764 | 7795 | 0 | -89.18(-1.13%) |
| Oct 19, 2007 | 7896 | 7940 | 7871 | 7884 | 0 | -37.28(-0.47%) |
| Oct 18, 2007 | 7998 | 8015 | 7907 | 7921 | 0 | -64.01(-0.80%) |
| Oct 17, 2007 | 7945 | 8017 | 7942 | 7985 | 0 | +22.77(+0.29%) |
| Oct 16, 2007 | 7946 | 7965 | 7928 | 7963 | 0 | -6.83(-0.09%) |
| Oct 15, 2007 | 8040 | 8040 | 7951 | 7969 | 0 | -71.79(-0.89%) |
| Oct 12, 2007 | 7996 | 8041 | 7975 | 8041 | 0 | +7.57(+0.09%) |
| Oct 11, 2007 | 7986 | 8064 | 7982 | 8034 | 0 | +47.12(+0.59%) |
| Oct 10, 2007 | 7986 | 8009 | 7956 | 7987 | 0 | +6.13(+0.08%) |
| Oct 09, 2007 | 7975 | 8013 | 7955 | 7980 | 0 | +6.07(+0.08%) |
| Oct 08, 2007 | 8009 | 8018 | 7968 | 7974 | 0 | -27.81(-0.35%) |
| Oct 05, 2007 | 7954 | 8014 | 7946 | 8002 | 0 | +57.19(+0.72%) |
| Oct 04, 2007 | 7941 | 7967 | 7912 | 7945 | 0 | -10.31(-0.13%) |
| Oct 03, 2007 | 7952 | 7964 | 7929 | 7955 | 0 | +8.51(+0.11%) |
| Oct 02, 2007 | 7937 | 7971 | 7924 | 7947 | 0 | +24.37(+0.31%) |
| Oct 01, 2007 | 7851 | 7922 | 7831 | 7922 | 0 | +60.91(+0.77%) |
| Sep 28, 2007 | 7851 | 7880 | 7790 | 7862 | 0 | +7.72(+0.10%) |
| Sep 27, 2007 | 7844 | 7882 | 7837 | 7854 | 0 | +49.64(+0.64%) |
| Sep 26, 2007 | 7797 | 7815 | 7788 | 7804 | 0 | +34.71(+0.45%) |
| Sep 25, 2007 | 7755 | 7787 | 7717 | 7769 | 0 | -18.48(-0.24%) |
| Sep 24, 2007 | 7777 | 7798 | 7762 | 7788 | 0 | -6.51(-0.08%) |
| Sep 21, 2007 | 7723 | 7809 | 7715 | 7794 | 0 | +59.34(+0.77%) |
| Sep 20, 2007 | 7729 | 7745 | 7697 | 7735 | 0 | -15.75(-0.20%) |
| Sep 19, 2007 | 7629 | 7771 | 7628 | 7751 | 0 | +175.63(+2.32%) |
| Sep 18, 2007 | 7460 | 7588 | 7452 | 7575 | 0 | +95.36(+1.27%) |
| Sep 17, 2007 | 7497 | 7531 | 7433 | 7480 | 0 | -17.89(-0.24%) |
| Sep 14, 2007 | 7515 | 7522 | 7445 | 7498 | 0 | -38.23(-0.51%) |
| Sep 13, 2007 | 7459 | 7545 | 7431 | 7536 | 0 | +62.98(+0.84%) |
| Sep 12, 2007 | 7459 | 7478 | 7421 | 7473 | 0 | +15.09(+0.20%) |
| Sep 11, 2007 | 7409 | 7482 | 7409 | 7458 | 0 | +82.46(+1.12%) |
| Sep 10, 2007 | 7438 | 7467 | 7370 | 7375 | 0 | -61.19(-0.82%) |
| Sep 07, 2007 | 7613 | 7630 | 7421 | 7437 | 0 | -185.09(-2.43%) |
| Sep 06, 2007 | 7618 | 7644 | 7511 | 7622 | 0 | +33.69(+0.44%) |
| Sep 05, 2007 | 7701 | 7717 | 7588 | 7588 | 0 | -133.74(-1.73%) |
| Sep 04, 2007 | 7635 | 7725 | 7595 | 7722 | 0 | +73.19(+0.96%) |
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
- South Africa's 4 big political parties begin final weekend of campaigning ahead of election
- G7 officials make progress but no final deal on money for Ukraine from frozen Russian assets
- Walmart ends credit card partnership with Capital One, but shoppers can still use their cards
- What you can do to try to stay safe when a tornado hits, and also well beforehand
- Friday's preholiday travel breaks the record for the most airline travelers screened at US airports
- Luciano Benetton says he's stepping down as chairman of family-run brand as losses top $100 million
- What's open and closed on Memorial Day
- Uvalde families sue Meta and Call of Duty maker on second anniversary of school attack
- Adult day services provide stimulation for older Americans, and respite for full-time caregivers
- Older Americans often don't prepare for long-term care, from costs to location to emotional toll
Most Read
- Ramstad: Cutting out I-94 seems fantastical, especially in slow-to-grow St. Paul • Business
- As Timberwolves battle for NBA crown, off-court dispute simmers over team's ownership • Business
- Ex-Honeywell engineer's invention could power EVs. Could it be weaponized, too? • Business
- Fast-food prices have skyrocketed. Here's a look at how much they've climbed. • Business
- Embroiled in lawsuits from wildfires, Xcel faces tradeoffs of safety vs. cost • 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.