Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2016 | 5.610 | 5.740 | 5.550 | 5.610 | 8,481,434 | +0.05(+0.90%) |
| May 27, 2016 | 5.670 | 5.560 | 5.560 | 5.560 | 11,561,200 | +0.09(+1.65%) |
| May 26, 2016 | 5.750 | 5.890 | 5.460 | 5.470 | 9,489,720 | -0.22(-3.87%) |
| May 25, 2016 | 5.350 | 5.810 | 5.350 | 5.690 | 26,537,332 | +0.42(+7.97%) |
| May 24, 2016 | 5.070 | 5.300 | 4.980 | 5.270 | 16,372,010 | +0.23(+4.56%) |
| May 23, 2016 | 4.890 | 5.140 | 4.850 | 5.040 | 13,796,422 | +0.10(+2.02%) |
| May 20, 2016 | 5.130 | 5.190 | 4.710 | 4.940 | 28,218,804 | -0.18(-3.52%) |
| May 19, 2016 | 5.210 | 5.280 | 5.015 | 5.120 | 19,549,242 | -0.23(-4.30%) |
| May 18, 2016 | 5.680 | 5.740 | 5.250 | 5.350 | 17,049,110 | -0.31(-5.48%) |
| May 17, 2016 | 5.800 | 5.990 | 5.590 | 5.660 | 20,128,548 | -0.16(-2.75%) |
| May 16, 2016 | 5.750 | 5.900 | 5.700 | 5.820 | 12,700,082 | +0.18(+3.19%) |
| May 13, 2016 | 5.740 | 5.900 | 5.560 | 5.640 | 20,168,648 | -0.18(-3.09%) |
| May 12, 2016 | 5.700 | 5.850 | 5.520 | 5.820 | 23,325,500 | +0.21(+3.74%) |
| May 11, 2016 | 5.540 | 5.880 | 5.455 | 5.610 | 24,442,052 | +0.18(+3.31%) |
| May 10, 2016 | 5.330 | 5.470 | 5.255 | 5.430 | 26,807,756 | +0.16(+3.04%) |
| May 09, 2016 | 5.630 | 5.650 | 5.210 | 5.270 | 23,991,996 | -0.40(-7.05%) |
| May 06, 2016 | 5.660 | 5.960 | 5.560 | 5.670 | 26,742,692 | +0.00(+0.00%) |
| May 05, 2016 | 6.780 | 6.910 | 5.550 | 5.670 | 54,487,260 | -1.81(-24.20%) |
| May 04, 2016 | 7.970 | 8.170 | 7.350 | 7.480 | 16,681,100 | -0.51(-6.38%) |
| May 03, 2016 | 8.000 | 8.060 | 7.780 | 7.990 | 22,341,736 | -0.21(-2.56%) |
| May 02, 2016 | 8.070 | 8.290 | 7.950 | 8.200 | 15,286,687 | +0.07(+0.86%) |
| Apr 29, 2016 | 8.100 | 8.340 | 7.880 | 8.130 | 21,137,028 | +0.13(+1.63%) |
| Apr 28, 2016 | 8.080 | 8.250 | 7.955 | 8.000 | 21,710,694 | -0.11(-1.36%) |
| Apr 27, 2016 | 7.980 | 8.490 | 7.930 | 8.110 | 21,409,282 | +0.10(+1.25%) |
| Apr 26, 2016 | 8.000 | 8.120 | 7.780 | 8.010 | 16,534,883 | +0.09(+1.14%) |
| Apr 25, 2016 | 8.210 | 8.310 | 7.690 | 7.920 | 19,784,192 | -0.37(-4.46%) |
| Apr 22, 2016 | 8.020 | 8.460 | 7.990 | 8.290 | 12,237,927 | +0.27(+3.37%) |
| Apr 21, 2016 | 8.040 | 8.140 | 7.890 | 8.020 | 13,818,054 | -0.01(-0.12%) |
| Apr 20, 2016 | 7.910 | 8.300 | 7.740 | 8.030 | 17,796,038 | +0.01(+0.12%) |
| Apr 19, 2016 | 7.950 | 8.130 | 7.690 | 8.020 | 17,954,564 | +0.16(+2.04%) |
| Apr 18, 2016 | 7.340 | 7.910 | 7.300 | 7.860 | 8,959,442 | +0.25(+3.29%) |
| Apr 15, 2016 | 7.360 | 7.840 | 7.190 | 7.610 | 20,870,474 | +0.12(+1.60%) |
| Apr 14, 2016 | 7.300 | 7.530 | 7.115 | 7.490 | 15,611,221 | +0.20(+2.74%) |
| Apr 13, 2016 | 7.540 | 7.570 | 7.175 | 7.290 | 12,147,697 | -0.19(-2.54%) |
| Apr 12, 2016 | 7.300 | 7.580 | 7.170 | 7.480 | 11,385,164 | +0.26(+3.60%) |
| Apr 11, 2016 | 7.310 | 7.410 | 7.200 | 7.220 | 8,565,816 | -0.01(-0.14%) |
| Apr 08, 2016 | 7.150 | 7.390 | 7.050 | 7.230 | 14,706,707 | +0.34(+4.93%) |
| Apr 07, 2016 | 7.040 | 7.215 | 6.755 | 6.890 | 10,370,148 | -0.21(-2.96%) |
| Apr 06, 2016 | 7.200 | 7.290 | 6.710 | 7.100 | 19,172,976 | -0.06(-0.84%) |
| Apr 05, 2016 | 7.070 | 7.245 | 7.000 | 7.160 | 11,218,728 | -0.06(-0.83%) |
| Apr 04, 2016 | 7.420 | 7.565 | 7.130 | 7.220 | 8,032,905 | -0.24(-3.22%) |
| Apr 01, 2016 | 7.510 | 7.670 | 7.230 | 7.460 | 11,163,502 | -0.32(-4.11%) |
| Mar 31, 2016 | 7.620 | 7.860 | 7.550 | 7.780 | 13,224,646 | +0.11(+1.43%) |
| Mar 30, 2016 | 7.660 | 7.780 | 7.350 | 7.670 | 12,060,599 | +0.14(+1.86%) |
| Mar 29, 2016 | 7.140 | 7.540 | 7.010 | 7.530 | 9,664,079 | +0.19(+2.59%) |
| Mar 28, 2016 | 7.400 | 7.470 | 7.090 | 7.340 | 9,902,636 | -0.07(-0.94%) |
| Mar 24, 2016 | 7.030 | 7.410 | 7.410 | 7.410 | 9,012,700 | +0.14(+1.93%) |
| Mar 23, 2016 | 7.500 | 7.700 | 7.240 | 7.270 | 9,353,297 | -0.40(-5.22%) |
| Mar 22, 2016 | 7.500 | 7.850 | 7.480 | 7.670 | 10,080,793 | +0.07(+0.92%) |
| Mar 21, 2016 | 7.440 | 7.700 | 7.270 | 7.600 | 12,132,120 | +0.05(+0.66%) |
| Mar 18, 2016 | 7.810 | 7.965 | 7.280 | 7.550 | 17,933,532 | -0.13(-1.69%) |
| Mar 17, 2016 | 7.460 | 7.860 | 7.360 | 7.680 | 12,079,853 | +0.34(+4.63%) |
| Mar 16, 2016 | 7.120 | 7.380 | 6.920 | 7.340 | 13,135,769 | +0.33(+4.71%) |
| Mar 15, 2016 | 7.040 | 7.040 | 6.670 | 7.010 | 9,083,838 | -0.13(-1.82%) |
| Mar 14, 2016 | 7.080 | 7.260 | 6.910 | 7.140 | 13,011,758 | -0.10(-1.38%) |
| Mar 11, 2016 | 7.230 | 7.490 | 7.080 | 7.240 | 28,441,262 | +0.63(+9.53%) |
| Mar 10, 2016 | 6.410 | 6.720 | 6.200 | 6.610 | 18,541,228 | +0.11(+1.69%) |
| Mar 09, 2016 | 6.130 | 6.630 | 5.810 | 6.500 | 17,075,302 | +0.66(+11.30%) |
| Mar 08, 2016 | 6.550 | 6.580 | 5.820 | 5.840 | 23,927,354 | -0.82(-12.31%) |
| Mar 07, 2016 | 6.640 | 6.900 | 6.550 | 6.660 | 23,814,184 | +0.08(+1.22%) |
| Mar 04, 2016 | 7.430 | 7.590 | 6.430 | 6.580 | 40,145,536 | -0.74(-10.11%) |
| Mar 03, 2016 | 6.900 | 7.560 | 6.650 | 7.320 | 45,697,180 | +0.42(+6.09%) |
| Mar 02, 2016 | 6.110 | 6.945 | 6.000 | 6.900 | 181,221,328 | +0.71(+11.47%) |
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
- 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
- Bike shops boomed early in the pandemic. It's been a bumpy ride for most ever since
- Boeing shareholders approve CEO's compensation as company faces investigations, possible prosecution
Most Read
- Minnesotans among least likely to climb income ladder in U.S. • Business
- New overtime pay rules start July 1. Employers say that's too soon. • 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.