Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2000 5.661 5.802 5.490 5.681 10,257,519 +0.02(+0.34%)
Oct 30, 2000 5.328 5.793 5.266 5.661 8,868,290 +0.33(+6.27%)
Oct 27, 2000 5.185 5.328 5.185 5.328 4,938,828 +0.17(+3.36%)
Oct 26, 2000 5.073 5.235 5.033 5.154 4,113,375 +0.08(+1.60%)
Oct 25, 2000 5.164 5.185 5.042 5.073 3,734,747 -0.09(-1.76%)
Oct 24, 2000 5.114 5.226 5.114 5.164 5,316,839 +0.07(+1.37%)
Oct 23, 2000 4.973 5.164 4.973 5.094 4,210,270 +0.12(+2.44%)
Oct 20, 2000 4.942 5.054 4.921 4.973 3,665,934 +0.03(+0.62%)
Oct 19, 2000 4.871 4.992 4.871 4.942 4,861,683 +0.11(+2.31%)
Oct 18, 2000 4.880 4.880 4.790 4.830 8,592,419 -0.11(-2.26%)
Oct 17, 2000 5.145 5.195 4.921 4.942 5,053,003 -0.20(-3.94%)
Oct 16, 2000 5.135 5.206 5.073 5.145 5,281,661 +0.01(+0.19%)
Oct 13, 2000 5.154 5.154 5.002 5.135 5,488,409 -0.03(-0.56%)
Oct 12, 2000 5.388 5.388 5.054 5.164 7,406,853 -0.22(-4.15%)
Oct 11, 2000 5.409 5.509 5.276 5.388 5,772,920 -0.02(-0.39%)
Oct 10, 2000 5.580 5.580 5.397 5.409 4,188,978 -0.19(-3.41%)
Oct 09, 2000 5.590 5.671 5.571 5.600 2,052,059 +0.01(+0.17%)
Oct 06, 2000 5.671 5.783 5.590 5.590 3,941,496 -0.08(-1.43%)
Oct 05, 2000 5.692 5.773 5.652 5.671 4,292,661 -0.02(-0.37%)
Oct 04, 2000 5.681 5.823 5.640 5.692 5,465,883 +0.01(+0.20%)
Oct 03, 2000 5.550 5.833 5.540 5.681 6,827,957 +0.13(+2.36%)
Oct 02, 2000 5.023 5.550 5.023 5.550 10,234,684 +0.53(+10.48%)
Sep 29, 2000 5.509 5.631 4.699 5.023 5,537,165 -0.49(-8.82%)
Sep 28, 2000 5.428 5.631 5.287 5.509 7,513,005 +0.08(+1.49%)
Sep 27, 2000 5.631 5.631 5.266 5.428 11,523,932 -0.24(-4.29%)
Sep 26, 2000 5.733 5.733 5.590 5.671 4,331,850 -0.08(-1.41%)
Sep 25, 2000 5.692 5.833 5.681 5.752 3,187,017 +0.06(+1.05%)
Sep 22, 2000 5.640 5.783 5.600 5.692 4,024,504 +0.05(+0.92%)
Sep 21, 2000 5.702 5.783 5.631 5.640 3,732,896 -0.06(-1.08%)
Sep 20, 2000 5.752 5.783 5.661 5.702 5,436,259 -0.05(-0.87%)
Sep 19, 2000 5.843 5.864 5.611 5.752 8,025,865 -0.09(-1.55%)
Sep 18, 2000 6.045 6.045 5.742 5.843 8,624,203 -0.22(-3.69%)
Sep 15, 2000 6.229 6.229 6.026 6.066 9,276,233 -0.29(-4.61%)
Sep 14, 2000 6.288 6.421 6.288 6.360 6,469,078 +0.09(+1.45%)
Sep 13, 2000 6.198 6.360 6.198 6.269 3,299,958 +0.11(+1.82%)
Sep 12, 2000 6.207 6.288 6.117 6.157 4,932,039 -0.05(-0.81%)
Sep 11, 2000 6.126 6.369 6.117 6.207 3,892,432 +0.08(+1.32%)
Sep 08, 2000 6.167 6.198 6.076 6.126 4,780,218 -0.04(-0.66%)
Sep 07, 2000 6.269 6.329 6.167 6.167 7,386,796 -0.10(-1.63%)
Sep 06, 2000 6.167 6.360 6.167 6.269 4,475,957 +0.10(+1.66%)
Sep 05, 2000 6.045 6.288 6.005 6.167 4,450,345 +0.12(+2.01%)
Sep 01, 2000 5.958 6.076 5.874 6.045 3,959,085 +0.09(+1.47%)
Aug 31, 2000 6.086 6.138 5.914 5.958 7,471,964 -0.13(-2.10%)
Aug 30, 2000 6.167 6.229 5.945 6.086 6,160,497 -0.08(-1.31%)
Aug 29, 2000 6.117 6.340 6.117 6.167 6,362,000 +0.14(+2.34%)
Aug 28, 2000 6.097 6.117 5.935 6.026 4,125,719 -0.07(-1.17%)
Aug 25, 2000 6.107 6.126 6.036 6.097 2,160,679 -0.01(-0.16%)
Aug 24, 2000 6.016 6.107 5.995 6.107 3,638,779 +0.09(+1.51%)
Aug 23, 2000 6.126 6.138 6.005 6.016 3,029,950 -0.11(-1.80%)
Aug 22, 2000 6.107 6.157 6.057 6.126 2,949,719 +0.02(+0.32%)
Aug 21, 2000 6.188 6.207 6.057 6.107 2,363,416 -0.08(-1.31%)
Aug 18, 2000 6.198 6.248 6.107 6.188 3,050,008 -0.01(-0.16%)
Aug 17, 2000 6.259 6.288 6.188 6.198 2,717,049 -0.06(-0.98%)
Aug 16, 2000 6.264 6.369 6.229 6.259 4,444,482 -0.00(-0.08%)
Aug 15, 2000 6.329 6.400 6.198 6.264 3,925,141 -0.06(-1.02%)
Aug 14, 2000 6.259 6.329 6.207 6.329 6,335,154 +0.07(+1.11%)
Aug 11, 2000 6.076 6.319 6.036 6.259 4,353,451 +0.18(+3.01%)
Aug 10, 2000 6.086 6.178 6.057 6.076 3,033,653 -0.01(-0.16%)
Aug 09, 2000 6.219 6.219 6.086 6.086 4,490,769 -0.13(-2.14%)
Aug 08, 2000 5.964 6.288 5.964 6.219 10,901,526 +0.27(+4.61%)
Aug 07, 2000 5.645 5.985 5.600 5.945 6,240,111 +0.30(+5.31%)
Aug 04, 2000 5.681 5.681 5.571 5.645 3,129,621 -0.04(-0.63%)
Aug 03, 2000 5.671 5.793 5.550 5.681 5,220,870 +0.01(+0.17%)
Aug 02, 2000 5.571 5.702 5.571 5.671 5,744,531 +0.11(+2.01%)
Aug 01, 2000 5.530 5.580 5.530 5.559 6,189,812 +0.04(+0.73%)
Jul 31, 2000 5.519 5.702 5.519 5.519 4,842,242 +0.00(+0.00%)
Jul 28, 2000 5.652 5.681 5.499 5.519 5,162,549 -0.13(-2.35%)
Jul 27, 2000 5.631 5.733 5.611 5.652 4,078,506 +0.02(+0.37%)
Jul 26, 2000 5.793 5.793 5.631 5.631 5,277,649 -0.18(-3.15%)
Jul 25, 2000 5.874 5.935 5.814 5.814 3,648,345 -0.06(-1.02%)
Jul 24, 2000 5.914 5.914 5.854 5.874 2,561,833 -0.04(-0.68%)
Jul 21, 2000 6.005 6.026 5.895 5.914 5,843,894 -0.09(-1.51%)
Jul 20, 2000 6.148 6.229 5.914 6.005 7,780,235 -0.14(-2.32%)
Jul 19, 2000 6.117 6.248 6.107 6.148 9,796,808 +0.03(+0.50%)
Jul 18, 2000 5.976 6.198 5.976 6.117 13,036,902 +0.33(+5.68%)
Jul 17, 2000 5.793 5.864 5.671 5.788 4,145,468 -0.00(-0.08%)
Jul 14, 2000 5.823 5.843 5.692 5.793 4,644,134 -0.03(-0.53%)
Jul 13, 2000 5.924 5.935 5.814 5.823 5,320,233 -0.10(-1.70%)
Jul 12, 2000 5.854 5.995 5.793 5.924 5,008,258 +0.07(+1.19%)
Jul 11, 2000 5.590 5.945 5.590 5.854 7,816,648 +0.30(+5.49%)
Jul 10, 2000 5.540 5.733 5.540 5.550 4,761,703 +0.05(+0.91%)
Jul 07, 2000 5.640 5.661 5.499 5.499 5,435,025 -0.14(-2.50%)
Jul 06, 2000 5.702 5.773 5.640 5.640 3,766,222 -0.06(-1.08%)
Jul 05, 2000 5.742 5.742 5.559 5.702 5,133,542 -0.13(-2.25%)
Jul 03, 2000 5.540 5.843 5.540 5.833 2,628,795 +0.34(+6.26%)
Jun 30, 2000 5.671 5.721 5.478 5.490 7,218,928 -0.18(-3.20%)
Jun 29, 2000 5.752 5.752 5.631 5.671 3,739,993 -0.19(-3.21%)
Jun 28, 2000 5.833 5.955 5.833 5.859 3,905,392 +0.08(+1.32%)
Jun 27, 2000 5.640 5.914 5.621 5.783 4,263,346 +0.14(+2.53%)
Jun 26, 2000 5.621 5.783 5.621 5.640 3,038,899 +0.03(+0.52%)
Jun 23, 2000 5.580 5.692 5.580 5.611 2,764,262 +0.03(+0.55%)
Jun 22, 2000 5.692 5.733 5.559 5.580 5,393,984 -0.11(-1.96%)
Jun 21, 2000 5.681 5.752 5.661 5.692 3,971,428 +0.01(+0.20%)
Jun 20, 2000 5.692 5.783 5.671 5.681 4,967,217 -0.01(-0.20%)
Jun 19, 2000 5.823 5.914 5.692 5.692 5,716,450 -0.13(-2.25%)
Jun 16, 2000 5.995 6.016 5.814 5.823 8,510,954 -0.17(-2.86%)
Jun 15, 2000 6.097 6.157 5.964 5.995 4,174,166 -0.10(-1.67%)
Jun 14, 2000 6.036 6.198 6.016 6.097 5,090,958 +0.06(+1.02%)
Jun 13, 2000 6.248 6.248 5.995 6.036 4,880,506 -0.22(-3.57%)
Jun 12, 2000 6.198 6.329 6.107 6.259 4,080,049 +0.06(+0.99%)
Jun 09, 2000 6.178 6.248 6.117 6.198 2,824,435 +0.02(+0.31%)
Jun 08, 2000 6.229 6.229 6.107 6.178 3,748,325 -0.11(-1.75%)
Jun 07, 2000 6.288 6.288 6.178 6.288 4,671,289 -0.04(-0.64%)
Jun 06, 2000 6.410 6.410 6.188 6.329 5,719,845 -0.15(-2.35%)
Jun 05, 2000 6.624 6.624 6.248 6.481 5,983,681 -0.17(-2.58%)
Jun 02, 2000 6.522 6.886 6.522 6.653 6,939,663 +0.21(+3.30%)
Jun 01, 2000 6.288 6.481 6.288 6.441 4,388,012 +0.24(+3.92%)
May 31, 2000 6.207 6.229 6.138 6.198 4,518,233 -0.01(-0.16%)
May 30, 2000 6.178 6.288 6.178 6.207 2,502,895 +0.03(+0.47%)
May 26, 2000 6.167 6.288 6.138 6.178 2,951,262 +0.01(+0.18%)
May 25, 2000 6.431 6.462 6.126 6.167 4,267,666 -0.26(-4.11%)
May 24, 2000 6.400 6.562 6.279 6.431 3,214,481 +0.03(+0.48%)
May 23, 2000 6.512 6.593 6.319 6.400 3,099,380 -0.11(-1.72%)
May 22, 2000 6.491 6.593 6.421 6.512 3,771,777 +0.02(+0.32%)
May 19, 2000 6.288 6.553 6.238 6.491 6,084,278 +0.20(+3.22%)
May 18, 2000 6.481 6.481 6.238 6.288 5,508,159 -0.19(-2.97%)
May 17, 2000 6.522 6.593 6.462 6.481 2,361,256 -0.04(-0.62%)
May 16, 2000 6.572 6.765 6.512 6.522 6,278,684 -0.05(-0.76%)
May 15, 2000 6.410 6.603 6.410 6.572 5,457,551 +0.19(+3.00%)
May 12, 2000 6.288 6.462 6.259 6.381 2,981,194 +0.09(+1.47%)
May 11, 2000 6.219 6.410 6.107 6.288 4,054,128 +0.07(+1.12%)
May 10, 2000 6.157 6.229 6.086 6.219 3,699,569 +0.06(+1.00%)
May 09, 2000 6.310 6.481 6.148 6.157 4,766,640 -0.15(-2.41%)
May 08, 2000 6.329 6.441 6.248 6.310 3,223,121 -0.02(-0.31%)
May 05, 2000 6.148 6.381 6.138 6.329 3,930,079 +0.18(+2.95%)
May 04, 2000 6.300 6.310 6.138 6.148 3,682,289 -0.15(-2.42%)
May 03, 2000 6.381 6.381 6.238 6.300 3,770,851 -0.12(-1.89%)
May 02, 2000 6.288 6.472 6.167 6.421 4,383,692 +0.13(+2.11%)
May 01, 2000 6.391 6.431 6.288 6.288 4,085,295 -0.10(-1.60%)
Apr 28, 2000 6.502 6.643 6.360 6.391 5,774,463 -0.11(-1.72%)
Apr 27, 2000 6.441 6.553 6.310 6.502 4,483,055 +0.06(+0.96%)
Apr 26, 2000 6.502 6.593 6.400 6.441 7,015,265 -0.06(-0.95%)
Apr 25, 2000 6.319 6.562 6.319 6.502 6,761,303 +0.18(+2.90%)
Apr 24, 2000 6.188 6.340 6.188 6.319 5,120,890 +0.16(+2.63%)
Apr 20, 2000 6.097 6.207 6.076 6.157 7,602,185 +0.06(+0.98%)
Apr 19, 2000 6.310 6.310 5.995 6.097 13,217,421 -0.42(-6.51%)
Apr 18, 2000 6.634 7.048 6.381 6.522 15,377,792 -0.11(-1.69%)
Apr 17, 2000 6.562 6.877 6.522 6.634 5,804,704 +0.07(+1.09%)
Apr 14, 2000 6.805 6.805 6.512 6.562 6,620,591 -0.24(-3.57%)
Apr 13, 2000 7.039 7.272 6.775 6.805 6,699,587 -0.23(-3.31%)
Apr 12, 2000 6.927 7.251 6.927 7.039 6,521,536 +0.22(+3.28%)
Apr 11, 2000 6.745 7.008 6.745 6.815 5,459,094 +0.10(+1.50%)
Apr 10, 2000 6.705 6.826 6.664 6.715 2,926,267 +0.01(+0.14%)
Apr 07, 2000 6.856 6.877 6.684 6.705 4,547,239 -0.15(-2.20%)
Apr 06, 2000 6.877 7.069 6.846 6.856 3,251,511 -0.02(-0.31%)
Apr 05, 2000 7.039 7.110 6.846 6.877 5,816,739 -0.16(-2.30%)
Apr 04, 2000 6.786 7.150 6.624 7.039 11,216,278 +0.25(+3.72%)
Apr 03, 2000 6.391 6.846 6.391 6.786 7,200,104 +0.40(+6.19%)
Mar 31, 2000 6.603 6.664 6.369 6.391 7,492,639 -0.21(-3.21%)
Mar 30, 2000 6.319 6.694 6.300 6.603 7,541,394 +0.28(+4.49%)
Mar 29, 2000 6.207 6.410 6.107 6.319 5,844,820 +0.11(+1.80%)
Mar 28, 2000 6.329 6.340 6.207 6.207 4,057,831 -0.12(-1.92%)
Mar 27, 2000 6.400 6.583 6.319 6.329 3,458,876 -0.07(-1.11%)
Mar 24, 2000 6.410 6.481 6.360 6.400 3,529,233 -0.01(-0.15%)
Mar 23, 2000 6.360 6.512 6.360 6.410 5,562,160 +0.10(+1.59%)
Mar 22, 2000 6.421 6.421 6.279 6.310 3,843,676 -0.14(-2.19%)
Mar 21, 2000 6.238 6.491 6.229 6.451 4,735,165 +0.21(+3.40%)
Mar 20, 2000 6.421 6.572 6.229 6.238 6,806,973 -0.18(-2.85%)
Mar 17, 2000 6.532 6.532 6.329 6.421 7,420,431 -0.17(-2.61%)
Mar 16, 2000 6.310 6.745 6.310 6.593 11,919,532 +0.40(+6.38%)
Mar 15, 2000 5.802 6.329 5.773 6.198 10,540,487 +0.40(+6.81%)
Mar 14, 2000 5.793 6.026 5.793 5.802 10,103,537 +0.03(+0.51%)
Mar 13, 2000 5.783 5.854 5.671 5.773 5,103,301 -0.01(-0.17%)
Mar 10, 2000 5.712 5.955 5.640 5.783 8,245,266 +0.07(+1.25%)
Mar 09, 2000 5.661 5.733 5.550 5.712 7,570,709 +0.05(+0.89%)
Mar 08, 2000 5.611 5.904 5.611 5.661 8,916,120 +0.18(+3.34%)
Mar 07, 2000 5.914 5.914 5.428 5.478 13,548,528 -0.47(-7.85%)
Mar 06, 2000 5.904 6.157 5.904 5.945 8,116,588 +0.05(+0.85%)
Mar 03, 2000 5.590 6.045 5.590 5.895 7,419,814 +0.31(+5.63%)
Mar 02, 2000 5.652 5.671 5.540 5.580 6,117,605 -0.07(-1.26%)
Mar 01, 2000 5.681 5.802 5.652 5.652 7,471,655 -0.03(-0.51%)
Feb 29, 2000 5.762 5.904 5.671 5.681 7,419,814 -0.08(-1.41%)
Feb 28, 2000 5.833 5.935 5.733 5.762 5,137,862 -0.07(-1.22%)
Feb 25, 2000 5.874 6.076 5.814 5.833 6,404,584 -0.04(-0.69%)
Feb 24, 2000 6.126 6.138 5.874 5.874 6,931,948 -0.25(-4.13%)
Feb 23, 2000 6.207 6.269 6.026 6.126 7,564,229 -0.08(-1.31%)
Feb 22, 2000 6.107 6.300 6.076 6.207 6,223,756 +0.10(+1.64%)
Feb 18, 2000 6.219 6.219 6.057 6.107 4,671,597 -0.16(-2.58%)
Feb 17, 2000 6.340 6.340 6.107 6.269 5,904,067 -0.08(-1.28%)
Feb 16, 2000 6.481 6.583 6.288 6.350 5,989,852 -0.13(-2.02%)
Feb 15, 2000 6.259 6.603 6.259 6.481 9,338,875 +0.22(+3.55%)
Feb 14, 2000 5.874 6.310 5.874 6.259 10,479,696 +0.43(+7.31%)
Feb 11, 2000 6.138 6.138 5.652 5.833 18,433,972 -0.33(-5.41%)
Feb 10, 2000 6.340 6.410 6.097 6.167 8,966,727 -0.17(-2.73%)
Feb 09, 2000 6.643 6.674 6.340 6.340 9,169,773 -0.30(-4.56%)
Feb 08, 2000 6.684 6.724 6.481 6.643 9,030,912 -0.04(-0.61%)
Feb 07, 2000 6.775 6.775 6.603 6.684 6,318,799 -0.17(-2.51%)
Feb 04, 2000 6.856 6.937 6.684 6.856 6,361,692 +0.00(+0.00%)
Feb 03, 2000 7.008 7.008 6.826 6.856 6,704,524 -0.18(-2.60%)
Feb 02, 2000 6.998 7.251 6.948 7.039 4,537,982 +0.04(+0.58%)
Feb 01, 2000 6.927 7.139 6.927 6.998 4,529,959 +0.12(+1.77%)
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%)
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.