Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Caterpillar (NY: CAT )

368.82 -4.49 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2000 7.048 7.120 6.877 6.877 5,688,061 -0.17(-2.44%)
Jan 28, 2000 7.220 7.322 7.048 7.048 7,495,724 -0.17(-2.38%)
Jan 27, 2000 7.282 7.382 7.129 7.220 5,155,143 -0.06(-0.85%)
Jan 26, 2000 7.069 7.403 7.029 7.282 6,469,078 +0.21(+3.00%)
Jan 25, 2000 7.291 7.291 6.896 7.069 9,391,025 -0.27(-3.71%)
Jan 24, 2000 7.656 7.656 7.301 7.342 8,314,388 -0.34(-4.37%)
Jan 21, 2000 7.637 7.768 7.394 7.677 7,714,508 +0.04(+0.53%)
Jan 20, 2000 7.990 8.092 7.625 7.637 6,619,048 -0.35(-4.42%)
Jan 19, 2000 8.092 8.213 7.990 7.990 5,287,832 -0.10(-1.26%)
Jan 18, 2000 8.385 8.385 8.082 8.092 6,267,575 -0.32(-3.85%)
Jan 14, 2000 8.456 8.568 8.406 8.416 4,700,912 -0.04(-0.48%)
Jan 13, 2000 8.435 8.649 8.435 8.456 4,836,379 +0.09(+1.08%)
Jan 12, 2000 8.285 8.476 8.285 8.366 5,248,334 +0.14(+1.73%)
Jan 11, 2000 8.354 8.618 8.223 8.223 6,092,610 -0.13(-1.57%)
Jan 10, 2000 8.638 8.840 8.345 8.354 5,683,124 -0.28(-3.28%)
Jan 07, 2000 8.547 8.933 8.547 8.638 9,813,471 +0.27(+3.25%)
Jan 06, 2000 8.192 8.466 8.192 8.366 7,932,057 +0.41(+5.09%)
Jan 05, 2000 7.778 8.132 7.778 7.961 9,888,456 +0.18(+2.35%)
Jan 04, 2000 7.880 8.061 7.778 7.778 9,538,526 -0.10(-1.30%)
Jan 03, 2000 7.727 7.940 7.727 7.880 7,812,328 +0.25(+3.34%)
Dec 31, 1999 7.453 7.687 7.403 7.625 2,358,788 +0.17(+2.30%)
Dec 30, 1999 7.535 7.706 7.434 7.453 4,201,629 -0.08(-1.08%)
Dec 29, 1999 7.706 7.787 7.494 7.535 4,921,856 -0.17(-2.23%)
Dec 28, 1999 7.525 7.787 7.515 7.706 4,784,846 +0.18(+2.41%)
Dec 27, 1999 7.332 7.606 7.332 7.525 5,387,504 +0.26(+3.64%)
Dec 23, 1999 7.139 7.363 7.139 7.261 3,440,670 +0.23(+3.30%)
Dec 22, 1999 7.191 7.261 7.029 7.029 3,898,295 -0.16(-2.25%)
Dec 21, 1999 7.291 7.291 6.988 7.191 5,411,264 -0.12(-1.66%)
Dec 20, 1999 7.282 7.413 7.282 7.313 4,383,383 +0.03(+0.42%)
Dec 17, 1999 7.637 7.687 7.282 7.282 8,215,334 -0.35(-4.65%)
Dec 16, 1999 7.538 7.697 7.453 7.637 4,540,451 +0.10(+1.31%)
Dec 15, 1999 7.475 7.656 7.423 7.538 5,355,411 +0.06(+0.85%)
Dec 14, 1999 7.504 7.727 7.372 7.475 6,821,168 -0.03(-0.39%)
Dec 13, 1999 7.565 7.606 7.413 7.504 4,818,790 -0.06(-0.81%)
Dec 10, 1999 7.453 7.625 7.453 7.565 7,157,212 +0.14(+1.92%)
Dec 09, 1999 7.363 7.535 7.363 7.423 5,779,709 +0.11(+1.51%)
Dec 08, 1999 7.403 7.403 7.241 7.313 9,596,231 -0.09(-1.23%)
Dec 07, 1999 7.718 7.758 7.342 7.403 6,241,963 -0.31(-4.07%)
Dec 06, 1999 7.821 7.880 7.687 7.718 3,902,615 -0.10(-1.33%)
Dec 03, 1999 7.697 7.970 7.687 7.821 7,184,058 +0.12(+1.62%)
Dec 02, 1999 7.697 7.880 7.697 7.697 5,926,593 +0.09(+1.19%)
Dec 01, 1999 7.515 7.697 7.484 7.606 4,152,256 +0.09(+1.21%)
Nov 30, 1999 7.484 7.808 7.394 7.515 7,495,107 +0.03(+0.41%)
Nov 29, 1999 7.737 7.737 7.484 7.484 6,117,605 -0.31(-4.03%)
Nov 26, 1999 7.828 7.828 7.718 7.799 2,752,228 -0.07(-0.89%)
Nov 24, 1999 7.990 7.990 7.799 7.868 6,422,791 -0.26(-3.25%)
Nov 23, 1999 8.142 8.142 7.930 8.132 5,589,624 -0.01(-0.12%)
Nov 22, 1999 7.970 8.254 7.758 8.142 12,692,834 +0.17(+2.15%)
Nov 19, 1999 8.507 8.507 7.940 7.970 23,071,316 -1.09(-12.07%)
Nov 18, 1999 8.973 9.176 8.962 9.064 3,090,740 +0.09(+1.01%)
Nov 17, 1999 9.205 9.246 8.973 8.973 3,230,527 -0.23(-2.52%)
Nov 16, 1999 9.014 9.348 9.014 9.205 5,129,222 +0.20(+2.25%)
Nov 15, 1999 8.912 9.114 8.790 9.003 4,172,006 +0.09(+1.02%)
Nov 12, 1999 8.912 8.983 8.618 8.912 4,950,245 +0.00(+0.00%)
Nov 11, 1999 8.709 8.912 8.628 8.912 3,529,850 +0.20(+2.33%)
Nov 10, 1999 8.730 8.811 8.659 8.709 2,222,395 -0.02(-0.24%)
Nov 09, 1999 8.759 8.771 8.649 8.730 3,240,710 -0.03(-0.33%)
Nov 08, 1999 8.871 8.881 8.659 8.759 2,683,723 -0.11(-1.26%)
Nov 05, 1999 8.840 9.074 8.790 8.871 4,361,165 +0.03(+0.35%)
Nov 04, 1999 9.176 9.205 8.821 8.840 3,245,339 -0.34(-3.66%)
Nov 03, 1999 9.105 9.317 9.105 9.176 5,581,909 +0.09(+1.02%)
Nov 02, 1999 8.943 9.246 8.943 9.084 4,824,962 +0.23(+2.62%)
Nov 01, 1999 8.962 9.064 8.811 8.852 5,319,616 -0.11(-1.23%)
Oct 29, 1999 8.952 9.398 8.952 8.962 7,010,945 +0.09(+1.02%)
Oct 28, 1999 8.973 9.033 8.740 8.871 5,446,442 -0.10(-1.14%)
Oct 27, 1999 8.983 9.135 8.902 8.973 4,167,685 -0.01(-0.11%)
Oct 26, 1999 8.821 9.014 8.821 8.983 3,408,269 +0.24(+2.78%)
Oct 25, 1999 8.902 8.902 8.659 8.740 3,008,658 -0.20(-2.26%)
Oct 22, 1999 8.628 9.084 8.628 8.943 5,617,705 +0.50(+5.87%)
Oct 21, 1999 8.609 8.609 8.354 8.447 5,593,635 -0.30(-3.46%)
Oct 20, 1999 8.912 8.993 8.740 8.750 3,592,183 -0.16(-1.82%)
Oct 19, 1999 8.973 9.084 8.811 8.912 2,741,427 -0.06(-0.69%)
Oct 18, 1999 9.084 9.216 8.862 8.973 4,004,755 -0.11(-1.21%)
Oct 15, 1999 9.014 9.195 8.638 9.084 7,013,413 +0.07(+0.77%)
Oct 14, 1999 9.165 9.338 8.811 9.014 4,140,222 -0.15(-1.64%)
Oct 13, 1999 9.095 9.297 9.095 9.165 5,902,216 +0.17(+1.91%)
Oct 12, 1999 9.469 9.519 8.912 8.993 6,307,690 -0.48(-5.03%)
Oct 11, 1999 9.267 9.540 9.267 9.469 5,335,045 +0.29(+3.20%)
Oct 08, 1999 9.054 9.317 9.054 9.176 3,985,623 +0.12(+1.34%)
Oct 07, 1999 9.165 9.216 9.043 9.054 2,790,800 -0.11(-1.20%)
Oct 06, 1999 8.871 9.226 8.871 9.165 3,983,463 +0.32(+3.67%)
Oct 05, 1999 8.921 9.003 8.690 8.840 4,060,608 -0.08(-0.91%)
Oct 04, 1999 8.912 9.024 8.912 8.921 3,961,862 +0.22(+2.55%)
Oct 01, 1999 8.881 9.014 8.669 8.700 2,526,347 -0.18(-2.04%)
Sep 30, 1999 8.852 9.114 8.811 8.881 4,237,116 +0.03(+0.33%)
Sep 29, 1999 8.597 8.973 8.597 8.852 3,920,513 +0.25(+2.96%)
Sep 28, 1999 8.669 8.700 8.516 8.597 6,126,862 -0.07(-0.82%)
Sep 27, 1999 8.771 8.852 8.649 8.669 3,614,092 -0.10(-1.16%)
Sep 24, 1999 8.800 8.881 8.709 8.771 3,719,935 -0.03(-0.33%)
Sep 23, 1999 9.105 9.135 8.759 8.800 3,721,787 -0.30(-3.35%)
Sep 22, 1999 9.054 9.114 8.719 9.105 6,112,667 +0.05(+0.55%)
Sep 21, 1999 9.246 9.246 8.993 9.054 3,627,361 -0.19(-2.07%)
Sep 20, 1999 9.367 9.367 9.114 9.246 3,583,234 -0.20(-2.14%)
Sep 17, 1999 9.226 9.570 9.226 9.448 4,454,048 +0.28(+3.09%)
Sep 16, 1999 9.500 9.500 9.114 9.165 4,363,943 -0.35(-3.63%)
Sep 15, 1999 9.469 9.732 9.438 9.510 3,349,639 +0.04(+0.43%)
Sep 14, 1999 9.631 9.834 9.429 9.469 4,919,079 -0.16(-1.68%)
Sep 13, 1999 9.195 9.662 9.195 9.631 5,345,537 +0.44(+4.74%)
Sep 10, 1999 9.519 9.581 9.155 9.195 4,349,439 -0.32(-3.40%)
Sep 09, 1999 9.500 9.581 9.357 9.519 2,623,550 +0.02(+0.20%)
Sep 08, 1999 9.459 9.550 9.348 9.500 1,861,973 +0.04(+0.43%)
Sep 07, 1999 9.560 9.560 9.367 9.459 3,833,493 -0.13(-1.37%)
Sep 03, 1999 9.540 9.712 9.519 9.591 4,324,136 +0.05(+0.53%)
Sep 02, 1999 9.398 9.591 9.297 9.540 3,370,623 +0.14(+1.52%)
Sep 01, 1999 9.267 9.510 9.267 9.398 4,620,064 +0.22(+2.42%)
Aug 31, 1999 9.641 9.641 9.176 9.176 6,794,938 -0.47(-4.82%)
Aug 30, 1999 9.975 9.975 9.600 9.641 2,345,210 -0.35(-3.46%)
Aug 27, 1999 10.23 10.25 9.915 9.986 1,975,839 -0.24(-2.38%)
Aug 26, 1999 10.18 10.32 10.18 10.23 3,145,976 +0.06(+0.61%)
Aug 25, 1999 10.21 10.36 10.15 10.17 3,780,726 -0.04(-0.40%)
Aug 24, 1999 10.20 10.35 10.13 10.21 3,349,022 +0.01(+0.10%)
Aug 23, 1999 9.865 10.22 9.865 10.20 3,967,108 +0.43(+4.36%)
Aug 20, 1999 9.772 9.834 9.703 9.772 2,840,790 +0.00(+0.00%)
Aug 19, 1999 9.884 9.946 9.712 9.772 2,755,931 -0.11(-1.13%)
Aug 18, 1999 10.03 10.03 9.853 9.884 2,290,591 -0.16(-1.61%)
Aug 17, 1999 10.10 10.21 9.996 10.05 3,644,950 -0.05(-0.50%)
Aug 16, 1999 10.09 10.15 9.934 10.10 5,504,764 +0.01(+0.10%)
Aug 13, 1999 10.03 10.12 10.03 10.09 5,805,630 +0.20(+2.05%)
Aug 12, 1999 9.884 10.18 9.884 9.884 6,737,234 +0.28(+2.95%)
Aug 11, 1999 9.540 9.641 9.419 9.600 2,644,533 +0.06(+0.63%)
Aug 10, 1999 9.357 9.610 9.276 9.540 4,953,640 +0.18(+1.96%)
Aug 09, 1999 9.357 9.469 9.216 9.357 2,500,117 +0.00(+0.00%)
Aug 06, 1999 9.095 9.388 9.043 9.357 6,603,002 +0.26(+2.89%)
Aug 05, 1999 9.267 9.267 9.043 9.095 5,501,370 -0.17(-1.85%)
Aug 04, 1999 9.378 9.479 9.246 9.267 3,358,588 -0.11(-1.19%)
Aug 03, 1999 9.489 9.550 9.307 9.378 3,524,604 -0.11(-1.16%)
Aug 02, 1999 9.500 9.550 9.459 9.489 3,283,603 -0.01(-0.12%)
Jul 30, 1999 9.540 9.722 9.500 9.500 4,786,389 -0.04(-0.42%)
Jul 29, 1999 9.894 9.894 9.540 9.540 3,309,524 -0.38(-3.87%)
Jul 28, 1999 9.743 10.05 9.672 9.924 3,151,839 +0.18(+1.86%)
Jul 27, 1999 9.722 9.843 9.712 9.743 2,639,904 +0.02(+0.22%)
Jul 26, 1999 9.884 10.14 9.681 9.722 3,747,708 -0.16(-1.64%)
Jul 23, 1999 9.803 9.924 9.784 9.884 2,050,207 +0.08(+0.83%)
Jul 22, 1999 9.824 9.853 9.743 9.803 4,079,432 -0.02(-0.21%)
Jul 21, 1999 9.753 9.853 9.712 9.824 3,063,277 +0.07(+0.73%)
Jul 20, 1999 9.762 9.865 9.712 9.753 5,933,074 -0.01(-0.10%)
Jul 19, 1999 9.600 9.772 9.600 9.762 4,642,591 +0.21(+2.22%)
Jul 16, 1999 9.641 9.672 9.317 9.550 10,014,049 -0.09(-0.94%)
Jul 15, 1999 9.691 9.743 9.479 9.641 5,880,306 -0.05(-0.52%)
Jul 14, 1999 9.703 9.762 9.641 9.691 4,093,626 -0.01(-0.12%)
Jul 13, 1999 9.803 9.803 9.691 9.703 3,904,158 -0.18(-1.84%)
Jul 12, 1999 9.915 9.996 9.824 9.884 3,403,949 -0.03(-0.31%)
Jul 09, 1999 9.915 9.975 9.743 9.915 3,148,136 +0.00(+0.00%)
Jul 08, 1999 10.01 10.01 9.813 9.915 3,166,342 -0.15(-1.51%)
Jul 07, 1999 9.753 10.10 9.753 10.07 6,198,761 +0.46(+4.75%)
Jul 06, 1999 9.955 9.955 9.610 9.610 3,061,734 -0.43(-4.25%)
Jul 02, 1999 9.955 10.19 9.955 10.04 3,651,739 +0.12(+1.23%)
Jul 01, 1999 9.824 9.996 9.824 9.915 3,766,531 +0.19(+1.98%)
Jun 30, 1999 9.905 10.09 9.722 9.722 6,099,398 -0.18(-1.85%)
Jun 29, 1999 9.843 9.955 9.803 9.905 3,251,511 +0.06(+0.63%)
Jun 28, 1999 9.560 9.894 9.560 9.843 3,744,005 +0.34(+3.62%)
Jun 25, 1999 9.560 9.691 9.479 9.500 2,637,744 -0.06(-0.63%)
Jun 24, 1999 9.662 9.843 9.419 9.560 2,753,153 -0.10(-1.06%)
Jun 23, 1999 9.753 9.753 9.560 9.662 1,937,267 -0.09(-0.93%)
Jun 22, 1999 9.834 9.834 9.672 9.753 2,443,956 -0.11(-1.13%)
Jun 21, 1999 9.965 10.06 9.743 9.865 2,855,293 -0.10(-1.01%)
Jun 18, 1999 9.712 10.01 9.712 9.965 5,113,176 +0.42(+4.45%)
Jun 17, 1999 9.550 9.591 9.510 9.540 2,830,607 -0.01(-0.10%)
Jun 16, 1999 9.469 9.703 9.419 9.550 3,533,244 +0.08(+0.86%)
Jun 15, 1999 9.712 9.722 9.469 9.469 3,864,351 -0.24(-2.50%)
Jun 14, 1999 9.631 9.824 9.621 9.712 3,369,697 +0.08(+0.84%)
Jun 11, 1999 10.03 10.04 9.570 9.631 4,725,599 -0.40(-3.94%)
Jun 10, 1999 9.965 10.05 9.803 10.03 3,985,623 +0.06(+0.62%)
Jun 09, 1999 10.07 10.20 9.884 9.965 2,658,111 -0.10(-1.01%)
Jun 08, 1999 10.25 10.29 9.915 10.07 3,852,934 -0.18(-1.77%)
Jun 07, 1999 10.18 10.34 10.06 10.25 5,171,189 +0.07(+0.70%)
Jun 04, 1999 9.946 10.19 9.946 10.18 4,439,853 +0.38(+3.92%)
Jun 03, 1999 9.459 9.894 9.459 9.793 5,872,592 +0.33(+3.53%)
Jun 02, 1999 9.519 9.681 9.338 9.459 3,582,926 -0.06(-0.63%)
Jun 01, 1999 8.892 9.641 8.840 9.519 6,025,648 +0.63(+7.05%)
May 28, 1999 8.973 9.024 8.831 8.892 4,250,694 -0.08(-0.90%)
May 27, 1999 9.317 9.317 8.831 8.973 6,257,392 -0.39(-4.20%)
May 26, 1999 9.510 9.550 9.276 9.367 3,278,666 -0.14(-1.50%)
May 25, 1999 9.591 9.762 9.479 9.510 2,565,536 -0.08(-0.84%)
May 24, 1999 9.662 9.834 9.529 9.591 2,974,405 -0.07(-0.74%)
May 21, 1999 9.550 9.722 9.529 9.662 3,083,334 +0.11(+1.17%)
May 20, 1999 9.398 9.621 9.398 9.550 2,435,007 +0.15(+1.62%)
May 19, 1999 9.510 9.753 9.357 9.398 3,615,635 -0.11(-1.18%)
May 18, 1999 9.905 9.915 9.317 9.510 4,277,232 -0.40(-3.99%)
May 17, 1999 9.884 10.09 9.853 9.905 3,457,951 +0.02(+0.21%)
May 14, 1999 9.824 10.13 9.662 9.884 3,970,503 +0.06(+0.61%)
May 13, 1999 9.843 9.874 9.591 9.824 5,044,671 -0.02(-0.20%)
May 12, 1999 10.24 10.25 9.834 9.843 2,939,227 -0.40(-3.86%)
May 11, 1999 10.01 10.33 9.784 10.24 4,487,992 +0.23(+2.33%)
May 10, 1999 10.13 10.13 9.924 10.01 4,423,190 -0.23(-2.28%)
May 07, 1999 10.59 10.63 10.12 10.24 5,291,227 -0.35(-3.34%)
May 06, 1999 10.55 10.71 10.48 10.59 3,876,077 +0.04(+0.38%)
May 05, 1999 10.57 10.57 10.39 10.55 3,836,579 -0.05(-0.49%)
May 04, 1999 10.56 10.77 10.55 10.60 5,838,339 +0.04(+0.38%)
May 03, 1999 10.43 10.60 10.28 10.56 5,611,842 +0.13(+1.27%)
Apr 30, 1999 10.60 10.60 10.09 10.43 12,432,084 -0.18(-1.73%)
Apr 29, 1999 10.47 10.75 10.47 10.61 5,528,525 +0.15(+1.46%)
Apr 28, 1999 10.30 10.73 10.26 10.46 6,800,493 +0.16(+1.57%)
Apr 27, 1999 10.23 10.50 10.23 10.30 7,442,031 +0.25(+2.52%)
Apr 26, 1999 9.813 10.18 9.803 10.05 4,137,445 +0.23(+2.38%)
Apr 23, 1999 9.691 9.874 9.388 9.813 4,802,744 +0.12(+1.25%)
Apr 22, 1999 9.955 9.955 9.610 9.691 4,723,747 -0.30(-3.05%)
Apr 21, 1999 9.834 10.03 9.672 9.996 5,959,612 +0.16(+1.65%)
Apr 20, 1999 10.01 10.08 9.762 9.834 10,523,515 -0.17(-1.72%)
Apr 19, 1999 10.34 10.62 10.01 10.01 15,850,537 -0.33(-3.23%)
Apr 16, 1999 10.02 10.37 9.712 10.34 18,437,674 +0.32(+3.24%)
Apr 15, 1999 9.834 10.44 9.722 10.02 22,250,184 +0.18(+1.85%)
Apr 14, 1999 8.871 9.853 8.800 9.834 18,910,728 +0.96(+10.85%)
Apr 13, 1999 8.325 8.912 8.304 8.871 11,461,908 +0.55(+6.56%)
Apr 12, 1999 7.990 8.385 7.990 8.325 7,058,158 +0.43(+5.39%)
Apr 09, 1999 7.880 8.030 7.828 7.899 2,755,622 +0.02(+0.25%)
Apr 08, 1999 7.859 7.940 7.787 7.880 2,368,971 +0.02(+0.27%)
Apr 07, 1999 7.839 7.930 7.747 7.859 3,641,247 +0.02(+0.25%)
Apr 06, 1999 7.949 8.042 7.828 7.839 2,883,683 -0.11(-1.39%)
Apr 05, 1999 7.687 8.001 7.687 7.949 4,355,302 +0.34(+4.52%)
Apr 01, 1999 7.504 7.677 7.504 7.606 4,021,727 +0.16(+2.18%)
Mar 31, 1999 7.606 7.687 7.423 7.444 3,578,914 -0.16(-2.13%)
Mar 30, 1999 7.656 7.677 7.484 7.606 2,883,683 -0.05(-0.66%)
Mar 29, 1999 7.646 7.787 7.646 7.656 3,697,100 +0.07(+0.94%)
Mar 26, 1999 7.687 7.687 7.535 7.585 2,637,436 -0.10(-1.33%)
Mar 25, 1999 7.616 7.747 7.616 7.687 4,805,213 +0.24(+3.27%)
Mar 24, 1999 7.313 7.575 7.301 7.444 4,356,845 +0.13(+1.79%)
Mar 23, 1999 7.606 7.606 7.291 7.313 4,464,848 -0.29(-3.86%)
Mar 22, 1999 7.585 7.677 7.544 7.606 1,945,599 +0.02(+0.28%)
Mar 19, 1999 7.585 7.737 7.556 7.585 4,728,067 +0.00(+0.00%)
Mar 18, 1999 7.616 7.616 7.444 7.585 6,701,130 -0.07(-0.93%)
Mar 17, 1999 7.453 7.656 7.453 7.656 9,425,586 +0.53(+7.39%)
Mar 16, 1999 7.272 7.272 7.110 7.129 6,706,685 -0.23(-3.17%)
Mar 15, 1999 7.251 7.382 7.251 7.363 6,245,048 +0.12(+1.68%)
Mar 12, 1999 7.697 7.697 7.231 7.241 13,093,989 -1.00(-12.17%)
Mar 11, 1999 8.061 8.244 8.061 8.244 5,709,353 +0.30(+3.84%)
Mar 10, 1999 7.909 8.071 7.849 7.940 2,562,759 +0.03(+0.39%)
Mar 09, 1999 8.030 8.030 7.839 7.909 4,395,418 -0.13(-1.65%)
Mar 08, 1999 8.082 8.102 7.808 8.042 5,103,301 -0.04(-0.50%)
Mar 05, 1999 7.828 8.102 7.828 8.082 6,000,344 +0.31(+4.05%)
Mar 04, 1999 7.656 7.778 7.616 7.768 3,653,282 +0.11(+1.46%)
Mar 03, 1999 7.687 7.727 7.535 7.656 2,934,290 -0.03(-0.40%)
Mar 02, 1999 7.970 8.001 7.585 7.687 5,747,925 -0.28(-3.56%)
Mar 01, 1999 7.535 7.970 7.535 7.970 7,220,779 +0.59(+7.97%)
Feb 26, 1999 7.403 7.556 7.353 7.382 2,740,193 -0.02(-0.28%)
Feb 25, 1999 7.434 7.434 7.301 7.403 3,031,801 -0.05(-0.67%)
Feb 24, 1999 7.585 7.585 7.394 7.453 4,171,697 -0.15(-2.00%)
Feb 23, 1999 7.535 7.625 7.475 7.606 3,395,000 +0.07(+0.95%)
Feb 22, 1999 7.301 7.535 7.251 7.535 3,433,573 +0.23(+3.20%)
Feb 19, 1999 7.261 7.423 7.261 7.301 3,092,592 +0.04(+0.56%)
Feb 18, 1999 7.413 7.515 7.191 7.261 4,079,432 -0.15(-2.05%)
Feb 17, 1999 7.332 7.444 7.201 7.413 4,807,990 +0.08(+1.11%)
Feb 16, 1999 7.261 7.423 7.210 7.332 4,196,692 +0.07(+0.98%)
Feb 12, 1999 7.382 7.525 7.241 7.261 3,262,311 -0.12(-1.65%)
Feb 11, 1999 7.434 7.434 7.291 7.382 3,684,757 -0.06(-0.83%)
Feb 10, 1999 7.535 7.596 7.372 7.444 5,012,579 -0.09(-1.20%)
Feb 09, 1999 7.656 7.859 7.484 7.535 5,350,474 -0.12(-1.59%)
Feb 08, 1999 7.494 7.666 7.413 7.656 5,107,930 +0.16(+2.16%)
Feb 05, 1999 7.210 7.575 7.210 7.494 7,570,709 +0.34(+4.80%)
Feb 04, 1999 6.988 7.291 6.927 7.150 5,681,889 +0.16(+2.32%)
Feb 03, 1999 7.018 7.058 6.805 6.988 7,286,816 -0.03(-0.42%)
Feb 02, 1999 7.079 7.129 6.998 7.018 3,762,211 -0.06(-0.87%)
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.