Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2007 | 7555 | 7660 | 7537 | 7638 | 0 | +118.23(+1.57%) |
| Aug 30, 2007 | 7469 | 7530 | 7417 | 7520 | 0 | +80.76(+1.09%) |
| Aug 29, 2007 | 7383 | 7452 | 7354 | 7439 | 0 | +8.94(+0.12%) |
| Aug 28, 2007 | 7477 | 7477 | 7420 | 7430 | 0 | -55.75(-0.74%) |
| Aug 27, 2007 | 7526 | 7542 | 7476 | 7486 | 0 | -21.28(-0.28%) |
| Aug 24, 2007 | 7491 | 7526 | 7460 | 7507 | 0 | -4.69(-0.06%) |
| Aug 23, 2007 | 7561 | 7592 | 7512 | 7512 | 0 | +11.48(+0.15%) |
| Aug 22, 2007 | 7429 | 7526 | 7424 | 7500 | 0 | +75.73(+1.02%) |
| Aug 21, 2007 | 7428 | 7470 | 7345 | 7425 | 0 | +17.22(+0.23%) |
| Aug 20, 2007 | 7400 | 7450 | 7387 | 7408 | 0 | +29.24(+0.40%) |
| Aug 17, 2007 | 7242 | 7498 | 7190 | 7378 | 0 | +108.22(+1.49%) |
| Aug 16, 2007 | 7360 | 7360 | 7241 | 7270 | 0 | -175.83(-2.36%) |
| Aug 15, 2007 | 7391 | 7471 | 7343 | 7446 | 0 | +20.83(+0.28%) |
| Aug 14, 2007 | 7442 | 7493 | 7383 | 7425 | 0 | -49.26(-0.66%) |
| Aug 13, 2007 | 7380 | 7477 | 7380 | 7474 | 0 | +131.07(+1.78%) |
| Aug 10, 2007 | 7374 | 7386 | 7294 | 7343 | 0 | -110.33(-1.48%) |
| Aug 09, 2007 | 7578 | 7582 | 7426 | 7454 | 0 | -152.35(-2.00%) |
| Aug 08, 2007 | 7539 | 7614 | 7532 | 7606 | 0 | +92.28(+1.23%) |
| Aug 07, 2007 | 7481 | 7535 | 7459 | 7514 | 0 | +69.21(+0.93%) |
| Aug 06, 2007 | 7391 | 7472 | 7383 | 7444 | 0 | +8.78(+0.12%) |
| Aug 03, 2007 | 7550 | 7567 | 7420 | 7436 | 0 | -98.46(-1.31%) |
| Aug 02, 2007 | 7519 | 7568 | 7503 | 7534 | 0 | +60.20(+0.81%) |
| Aug 01, 2007 | 7472 | 7545 | 7396 | 7474 | 0 | -110.21(-1.45%) |
| Jul 31, 2007 | 7508 | 7633 | 7502 | 7584 | 0 | +127.83(+1.71%) |
| Jul 30, 2007 | 7461 | 7503 | 7387 | 7456 | 0 | +4.63(+0.06%) |
| Jul 27, 2007 | 7437 | 7535 | 7373 | 7452 | 0 | -57.28(-0.76%) |
| Jul 26, 2007 | 7708 | 7731 | 7506 | 7509 | 0 | -183.59(-2.39%) |
| Jul 25, 2007 | 7748 | 7790 | 7660 | 7693 | 0 | -114.24(-1.46%) |
| Jul 24, 2007 | 7916 | 7934 | 7806 | 7807 | 0 | -137.42(-1.73%) |
| Jul 23, 2007 | 7880 | 7944 | 7836 | 7944 | 0 | +69.36(+0.88%) |
| Jul 20, 2007 | 7987 | 8006 | 7864 | 7875 | 0 | -116.36(-1.46%) |
| Jul 19, 2007 | 7934 | 8011 | 7933 | 7991 | 0 | +97.60(+1.24%) |
| Jul 18, 2007 | 7988 | 7990 | 7879 | 7894 | 0 | -144.60(-1.80%) |
| Jul 17, 2007 | 8090 | 8090 | 7995 | 8038 | 0 | -67.48(-0.83%) |
| Jul 16, 2007 | 8102 | 8131 | 8075 | 8106 | 0 | +12.92(+0.16%) |
| Jul 13, 2007 | 8090 | 8152 | 8065 | 8093 | 0 | +39.34(+0.49%) |
| Jul 12, 2007 | 7922 | 8054 | 7881 | 8053 | 0 | +154.89(+1.96%) |
| Jul 11, 2007 | 7922 | 7922 | 7800 | 7899 | 0 | -66.22(-0.83%) |
| Jul 10, 2007 | 8082 | 8110 | 7935 | 7965 | 0 | -112.63(-1.39%) |
| Jul 09, 2007 | 8077 | 8120 | 8059 | 8077 | 0 | +29.07(+0.36%) |
| Jul 06, 2007 | 7987 | 8048 | 7947 | 8048 | 0 | +61.19(+0.77%) |
| Jul 05, 2007 | 8102 | 8115 | 7969 | 7987 | 0 | -88.13(-1.09%) |
| Jul 04, 2007 | 8058 | 8090 | 8055 | 8075 | 0 | +24.58(+0.31%) |
| Jul 03, 2007 | 7985 | 8067 | 7985 | 8051 | 0 | +92.44(+1.16%) |
| Jul 02, 2007 | 7969 | 7981 | 7916 | 7958 | 0 | -49.08(-0.61%) |
| Jun 29, 2007 | 7947 | 8008 | 7902 | 8007 | 0 | +85.96(+1.09%) |
| Jun 28, 2007 | 7847 | 7924 | 7847 | 7921 | 0 | +120.13(+1.54%) |
| Jun 27, 2007 | 7820 | 7822 | 7751 | 7801 | 0 | -59.29(-0.75%) |
| Jun 26, 2007 | 7882 | 7905 | 7817 | 7861 | 0 | -70.09(-0.88%) |
| Jun 25, 2007 | 7897 | 7943 | 7830 | 7931 | 0 | -19.02(-0.24%) |
| Jun 22, 2007 | 7977 | 8014 | 7925 | 7950 | 0 | -15.08(-0.19%) |
| Jun 21, 2007 | 8051 | 8061 | 7905 | 7965 | 0 | -125.78(-1.55%) |
| Jun 20, 2007 | 8066 | 8132 | 8047 | 8090 | 0 | +56.97(+0.71%) |
| Jun 19, 2007 | 8045 | 8074 | 8011 | 8034 | 0 | -2.60(-0.03%) |
| Jun 18, 2007 | 8045 | 8096 | 8014 | 8036 | 0 | +5.48(+0.07%) |
| Jun 15, 2007 | 7861 | 8033 | 7860 | 8031 | 0 | +181.48(+2.31%) |
| Jun 14, 2007 | 7753 | 7851 | 7752 | 7849 | 0 | +168.40(+2.19%) |
| Jun 13, 2007 | 7653 | 7701 | 7596 | 7681 | 0 | +2.50(+0.03%) |
| Jun 12, 2007 | 7694 | 7740 | 7629 | 7678 | 0 | -27.84(-0.36%) |
| Jun 11, 2007 | 7623 | 7706 | 7623 | 7706 | 0 | +115.60(+1.52%) |
| Jun 08, 2007 | 7576 | 7645 | 7499 | 7590 | 0 | -28.11(-0.37%) |
| Jun 07, 2007 | 7750 | 7787 | 7590 | 7619 | 0 | -111.44(-1.44%) |
| Jun 06, 2007 | 7917 | 7926 | 7724 | 7730 | 0 | -189.78(-2.40%) |
| Jun 05, 2007 | 7987 | 7997 | 7880 | 7920 | 0 | -56.96(-0.71%) |
| Jun 04, 2007 | 7974 | 8010 | 7936 | 7977 | 0 | -11.06(-0.14%) |
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
- Vegas tourism authority sponsoring each Aces player for $100K in 2024 and 2025; WNBA investigating.
- 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
Most Read
- 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
- Asian Americans have the most income mobility in Minnesota • 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.