Skip to main content

Caterpillar (NY: CAT )

358.93 +5.24 (+1.48%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.