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 (%)
May 31, 2001 8.675 8.863 8.675 8.776 4,526,256 +0.12(+1.42%)
May 30, 2001 8.912 8.912 8.630 8.653 7,650,940 -0.28(-3.16%)
May 29, 2001 8.750 8.959 8.672 8.934 5,992,321 +0.18(+2.11%)
May 25, 2001 8.815 8.855 8.724 8.750 4,845,637 -0.06(-0.74%)
May 24, 2001 8.912 8.952 8.750 8.815 9,536,675 -0.10(-1.09%)
May 23, 2001 9.106 9.208 8.896 8.912 9,759,161 -0.19(-2.14%)
May 22, 2001 9.025 9.155 8.985 9.106 6,740,011 +0.08(+0.90%)
May 21, 2001 8.952 9.025 8.782 9.025 7,367,664 +0.07(+0.81%)
May 18, 2001 8.952 8.993 8.798 8.952 5,681,889 +0.00(+0.00%)
May 17, 2001 9.059 9.082 8.952 8.952 11,535,350 -0.11(-1.18%)
May 16, 2001 8.610 9.155 8.541 9.059 11,473,634 +0.45(+5.21%)
May 15, 2001 8.559 8.685 8.393 8.610 9,331,778 +0.05(+0.61%)
May 14, 2001 8.620 8.622 8.491 8.559 5,095,895 -0.06(-0.71%)
May 11, 2001 8.657 8.734 8.583 8.620 8,955,927 -0.04(-0.43%)
May 10, 2001 8.452 8.751 8.452 8.657 8,337,532 +0.23(+2.75%)
May 09, 2001 8.401 8.539 8.366 8.426 5,437,494 +0.02(+0.29%)
May 08, 2001 8.369 8.466 8.369 8.401 7,222,014 +0.06(+0.66%)
May 07, 2001 8.191 8.445 8.118 8.346 9,174,402 +0.16(+1.90%)
May 04, 2001 8.108 8.199 7.948 8.191 6,283,004 +0.08(+1.02%)
May 03, 2001 8.142 8.142 7.930 8.108 4,268,283 -0.04(-0.52%)
May 02, 2001 8.228 8.265 8.004 8.150 6,454,266 -0.08(-0.95%)
May 01, 2001 8.134 8.264 8.030 8.228 7,123,885 +0.09(+1.16%)
Apr 30, 2001 8.152 8.343 8.134 8.134 7,799,367 -0.02(-0.22%)
Apr 27, 2001 8.008 8.236 8.008 8.152 6,352,743 +0.16(+1.95%)
Apr 26, 2001 8.102 8.166 7.959 7.996 7,971,864 -0.11(-1.30%)
Apr 25, 2001 7.826 8.106 7.705 8.102 8,093,753 +0.28(+3.52%)
Apr 24, 2001 7.818 7.966 7.810 7.826 7,779,927 +0.01(+0.10%)
Apr 23, 2001 7.758 7.842 7.737 7.818 5,040,351 +0.06(+0.77%)
Apr 20, 2001 7.726 7.813 7.593 7.758 4,776,515 +0.03(+0.42%)
Apr 19, 2001 7.778 7.778 7.609 7.726 4,984,498 -0.12(-1.59%)
Apr 18, 2001 7.413 7.940 7.397 7.850 12,175,654 +0.44(+5.90%)
Apr 17, 2001 7.536 7.536 7.361 7.413 8,937,721 -0.16(-2.14%)
Apr 16, 2001 7.617 7.654 7.392 7.575 5,802,544 -0.04(-0.55%)
Apr 12, 2001 7.314 7.617 7.283 7.617 5,091,884 +0.30(+4.14%)
Apr 11, 2001 7.405 7.470 7.278 7.314 5,292,769 -0.09(-1.23%)
Apr 10, 2001 7.291 7.616 7.291 7.405 7,856,455 +0.12(+1.60%)
Apr 09, 2001 7.222 7.403 7.222 7.288 6,603,927 +0.07(+0.97%)
Apr 06, 2001 7.306 7.306 7.110 7.219 6,240,420 -0.20(-2.69%)
Apr 05, 2001 7.057 7.453 7.057 7.418 7,263,672 +0.36(+5.12%)
Apr 04, 2001 6.831 7.118 6.789 7.057 5,693,307 +0.23(+3.30%)
Apr 03, 2001 7.121 7.121 6.724 6.831 9,616,597 -0.37(-5.13%)
Apr 02, 2001 7.191 7.405 7.097 7.201 6,686,318 +0.01(+0.14%)
Mar 30, 2001 7.230 7.280 7.092 7.191 4,700,912 -0.04(-0.54%)
Mar 29, 2001 7.251 7.251 7.010 7.230 10,018,369 -0.14(-1.93%)
Mar 28, 2001 7.259 7.374 7.060 7.372 7,536,766 +0.11(+1.56%)
Mar 27, 2001 6.958 7.259 6.882 7.259 7,296,999 +0.30(+4.33%)
Mar 26, 2001 6.843 7.089 6.843 6.958 7,070,501 +0.19(+2.80%)
Mar 23, 2001 6.703 6.802 6.569 6.768 7,225,717 +0.06(+0.97%)
Mar 22, 2001 6.801 6.801 6.506 6.703 6,831,042 -0.13(-1.92%)
Mar 21, 2001 7.008 7.008 6.732 6.835 8,544,281 -0.27(-3.85%)
Mar 20, 2001 7.314 7.384 7.089 7.108 7,288,358 -0.21(-2.81%)
Mar 19, 2001 7.227 7.340 7.131 7.314 4,458,060 +0.09(+1.21%)
Mar 16, 2001 7.291 7.381 7.170 7.227 8,363,761 -0.06(-0.89%)
Mar 15, 2001 7.257 7.324 7.194 7.291 4,078,814 +0.03(+0.47%)
Mar 14, 2001 7.371 7.371 7.219 7.257 6,843,694 -0.20(-2.74%)
Mar 13, 2001 7.285 7.491 7.270 7.462 6,678,604 +0.18(+2.42%)
Mar 12, 2001 7.583 7.583 7.256 7.285 7,264,289 -0.30(-4.01%)
Mar 09, 2001 7.740 7.740 7.502 7.590 7,857,689 -0.15(-1.99%)
Mar 08, 2001 7.607 7.778 7.607 7.744 11,632,552 +0.16(+2.12%)
Mar 07, 2001 7.308 7.585 7.308 7.583 10,087,491 +0.37(+5.14%)
Mar 06, 2001 7.183 7.324 7.152 7.212 5,717,993 +0.03(+0.41%)
Mar 05, 2001 7.016 7.243 7.016 7.183 5,620,790 +0.27(+3.87%)
Mar 02, 2001 6.828 7.042 6.828 6.916 3,998,583 +0.11(+1.62%)
Mar 01, 2001 6.741 6.927 6.728 6.805 5,148,662 +0.06(+0.96%)
Feb 28, 2001 6.885 6.997 6.732 6.741 4,667,586 -0.14(-2.09%)
Feb 27, 2001 6.745 6.911 6.732 6.885 5,729,719 +0.14(+2.07%)
Feb 26, 2001 6.572 6.786 6.572 6.745 3,344,393 +0.25(+3.84%)
Feb 23, 2001 6.593 6.606 6.441 6.496 5,057,014 -0.10(-1.47%)
Feb 22, 2001 6.637 6.716 6.514 6.593 5,010,418 -0.04(-0.66%)
Feb 21, 2001 6.773 6.851 6.627 6.637 4,806,138 -0.14(-2.01%)
Feb 20, 2001 7.032 7.032 6.773 6.773 6,536,965 -0.30(-4.28%)
Feb 16, 2001 7.149 7.240 7.048 7.076 5,131,999 -0.07(-1.02%)
Feb 15, 2001 7.034 7.291 7.034 7.149 5,380,098 +0.19(+2.80%)
Feb 14, 2001 7.010 7.210 6.938 6.954 4,157,811 -0.06(-0.79%)
Feb 13, 2001 6.992 7.154 6.992 7.010 4,471,946 +0.02(+0.30%)
Feb 12, 2001 6.988 7.105 6.988 6.988 4,907,353 +0.02(+0.30%)
Feb 09, 2001 6.997 7.008 6.885 6.967 4,816,630 -0.03(-0.42%)
Feb 08, 2001 7.066 7.089 6.937 6.997 3,014,829 -0.07(-0.99%)
Feb 07, 2001 7.052 7.112 7.029 7.066 2,736,799 +0.01(+0.21%)
Feb 06, 2001 7.092 7.139 7.018 7.052 3,545,896 -0.04(-0.57%)
Feb 05, 2001 7.173 7.191 7.086 7.092 2,812,709 -0.08(-1.13%)
Feb 02, 2001 7.183 7.278 7.113 7.173 3,683,523 -0.01(-0.14%)
Feb 01, 2001 7.165 7.227 7.081 7.183 4,223,847 +0.02(+0.25%)
Jan 31, 2001 7.194 7.291 7.129 7.165 6,000,344 -0.03(-0.41%)
Jan 30, 2001 6.984 7.210 6.846 7.194 7,213,373 +0.21(+3.02%)
Jan 29, 2001 6.993 7.097 6.937 6.984 3,764,062 -0.02(-0.35%)
Jan 26, 2001 7.018 7.089 6.896 7.008 4,787,006 -0.01(-0.14%)
Jan 25, 2001 6.877 7.139 6.877 7.018 5,442,740 +0.18(+2.65%)
Jan 24, 2001 6.745 6.948 6.643 6.836 5,671,706 +0.09(+1.35%)
Jan 23, 2001 6.624 6.805 6.603 6.745 8,947,904 +0.12(+1.83%)
Jan 22, 2001 6.583 6.715 6.451 6.624 7,206,893 +0.04(+0.62%)
Jan 19, 2001 6.653 6.653 6.451 6.583 8,492,131 -0.18(-2.68%)
Jan 18, 2001 6.815 6.815 6.481 6.765 14,148,408 -0.53(-7.22%)
Jan 17, 2001 7.241 7.394 7.180 7.291 6,881,958 +0.05(+0.69%)
Jan 16, 2001 7.079 7.241 6.977 7.241 6,557,949 +0.16(+2.29%)
Jan 12, 2001 7.332 7.332 6.917 7.079 5,403,550 -0.28(-3.85%)
Jan 11, 2001 7.301 7.363 7.150 7.363 5,210,687 +0.06(+0.84%)
Jan 10, 2001 7.394 7.394 7.139 7.301 5,652,266 -0.10(-1.38%)
Jan 09, 2001 7.413 7.413 7.272 7.403 5,933,999 -0.01(-0.13%)
Jan 08, 2001 7.434 7.453 7.313 7.413 5,799,458 -0.02(-0.28%)
Jan 05, 2001 7.859 7.859 7.342 7.434 10,904,920 -0.46(-5.77%)
Jan 04, 2001 7.535 8.042 7.535 7.889 14,124,647 +0.35(+4.71%)
Jan 03, 2001 7.504 7.565 7.058 7.535 11,673,902 +0.03(+0.41%)
Jan 02, 2001 7.656 7.656 7.394 7.504 5,072,752 -0.16(-2.11%)
Dec 29, 2000 7.718 7.768 7.585 7.666 4,718,810 -0.05(-0.67%)
Dec 28, 2000 7.697 7.727 7.484 7.718 3,963,714 +0.02(+0.27%)
Dec 27, 2000 7.706 7.706 7.515 7.697 5,780,944 -0.04(-0.52%)
Dec 26, 2000 7.556 7.737 7.525 7.737 5,745,765 +0.18(+2.40%)
Dec 22, 2000 7.251 7.575 7.160 7.556 8,864,896 +0.30(+4.20%)
Dec 21, 2000 6.977 7.272 6.846 7.251 9,207,728 +0.27(+3.92%)
Dec 20, 2000 6.948 7.018 6.684 6.977 8,971,973 +0.03(+0.42%)
Dec 19, 2000 6.856 7.029 6.715 6.948 8,337,532 +0.09(+1.35%)
Dec 18, 2000 6.613 6.907 6.502 6.856 5,678,803 +0.24(+3.68%)
Dec 15, 2000 6.603 6.715 6.603 6.613 7,076,055 +0.02(+0.29%)
Dec 14, 2000 6.634 6.634 6.502 6.593 3,313,227 -0.16(-2.40%)
Dec 13, 2000 6.867 6.998 6.715 6.755 4,244,522 -0.11(-1.63%)
Dec 12, 2000 6.867 7.069 6.786 6.867 6,320,959 +0.00(+0.00%)
Dec 11, 2000 6.745 6.896 6.634 6.867 4,733,931 +0.12(+1.80%)
Dec 08, 2000 6.734 6.826 6.643 6.745 4,318,581 +0.01(+0.17%)
Dec 07, 2000 6.734 6.886 6.694 6.734 3,493,746 +0.00(+0.00%)
Dec 06, 2000 6.917 6.917 6.705 6.734 4,768,492 -0.29(-4.20%)
Dec 05, 2000 7.018 7.170 6.796 7.029 9,103,737 +0.01(+0.16%)
Dec 04, 2000 6.603 7.120 6.603 7.018 9,295,982 +0.42(+6.44%)
Dec 01, 2000 6.400 6.684 6.400 6.593 4,637,345 +0.22(+3.51%)
Nov 30, 2000 6.502 6.653 6.360 6.369 6,151,240 -0.13(-2.04%)
Nov 29, 2000 6.319 6.572 6.319 6.502 4,411,773 +0.18(+2.90%)
Nov 28, 2000 6.360 6.360 6.248 6.319 2,810,549 -0.11(-1.74%)
Nov 27, 2000 6.300 6.451 6.229 6.431 4,541,376 +0.13(+2.08%)
Nov 24, 2000 6.126 6.319 6.117 6.300 2,297,072 +0.17(+2.83%)
Nov 22, 2000 6.188 6.188 6.086 6.126 3,299,340 -0.07(-1.15%)
Nov 21, 2000 6.026 6.238 6.026 6.198 5,660,597 +0.17(+2.85%)
Nov 20, 2000 5.985 6.045 5.914 6.026 4,834,219 +0.04(+0.68%)
Nov 17, 2000 5.904 6.076 5.904 5.985 4,023,270 +0.10(+1.74%)
Nov 16, 2000 5.945 5.945 5.802 5.883 2,845,727 -0.06(-1.04%)
Nov 15, 2000 5.843 5.985 5.843 5.945 4,388,938 +0.10(+1.75%)
Nov 14, 2000 5.864 5.883 5.783 5.843 3,514,421 -0.02(-0.36%)
Nov 13, 2000 5.793 5.883 5.702 5.864 4,734,239 +0.07(+1.23%)
Nov 10, 2000 5.895 5.895 5.793 5.793 4,267,048 -0.13(-2.22%)
Nov 09, 2000 5.904 5.995 5.783 5.924 4,401,281 +0.02(+0.33%)
Nov 08, 2000 5.854 5.985 5.721 5.904 3,933,473 +0.05(+0.86%)
Nov 07, 2000 5.864 5.874 5.762 5.854 3,929,461 -0.01(-0.17%)
Nov 06, 2000 5.640 5.935 5.640 5.864 4,989,435 +0.22(+3.96%)
Nov 03, 2000 5.640 5.671 5.600 5.640 3,212,012 +0.00(+0.00%)
Nov 02, 2000 5.631 5.752 5.631 5.640 3,646,493 +0.01(+0.17%)
Nov 01, 2000 5.681 5.793 5.600 5.631 5,161,623 -0.05(-0.88%)
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%)
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.