Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2001 9.221 9.420 9.221 9.327 4,258,502 +0.13(+1.42%)
May 30, 2001 9.472 9.472 9.172 9.197 7,198,344 -0.30(-3.16%)
May 29, 2001 9.300 9.522 9.217 9.496 5,637,841 +0.20(+2.11%)
May 25, 2001 9.369 9.412 9.272 9.300 4,558,990 -0.07(-0.74%)
May 24, 2001 9.472 9.515 9.300 9.369 8,972,526 -0.10(-1.09%)
May 23, 2001 9.679 9.787 9.455 9.472 9,181,851 -0.21(-2.14%)
May 22, 2001 9.593 9.730 9.550 9.679 6,341,301 +0.09(+0.90%)
May 21, 2001 9.515 9.593 9.334 9.593 6,931,824 +0.08(+0.81%)
May 18, 2001 9.515 9.558 9.352 9.515 5,345,773 +0.00(+0.00%)
May 17, 2001 9.629 9.653 9.515 9.515 10,852,968 -0.11(-1.18%)
May 16, 2001 9.152 9.730 9.078 9.629 10,794,903 +0.48(+5.21%)
May 15, 2001 9.097 9.231 8.921 9.152 8,779,750 +0.06(+0.61%)
May 14, 2001 9.162 9.164 9.024 9.097 4,794,444 -0.07(-0.71%)
May 11, 2001 9.202 9.283 9.123 9.162 8,426,133 -0.04(-0.43%)
May 10, 2001 8.983 9.302 8.983 9.202 7,844,319 +0.25(+2.75%)
May 09, 2001 8.930 9.076 8.892 8.955 5,115,835 +0.03(+0.29%)
May 08, 2001 8.895 8.998 8.895 8.930 6,794,790 +0.06(+0.66%)
May 07, 2001 8.706 8.976 8.628 8.871 8,631,683 +0.17(+1.90%)
May 04, 2001 8.618 8.714 8.447 8.706 5,911,328 +0.09(+1.02%)
May 03, 2001 8.654 8.654 8.428 8.618 4,015,789 -0.04(-0.52%)
May 02, 2001 8.745 8.785 8.508 8.663 6,072,459 -0.08(-0.95%)
May 01, 2001 8.645 8.783 8.535 8.745 6,702,467 +0.10(+1.16%)
Apr 30, 2001 8.664 8.868 8.645 8.645 7,337,990 -0.02(-0.22%)
Apr 27, 2001 8.511 8.754 8.511 8.664 5,976,942 +0.17(+1.95%)
Apr 26, 2001 8.611 8.680 8.459 8.499 7,500,283 -0.11(-1.30%)
Apr 25, 2001 8.318 8.616 8.189 8.611 7,614,961 +0.29(+3.52%)
Apr 24, 2001 8.310 8.466 8.301 8.318 7,319,700 +0.01(+0.10%)
Apr 23, 2001 8.246 8.335 8.224 8.310 4,742,185 +0.06(+0.77%)
Apr 20, 2001 8.211 8.304 8.070 8.246 4,493,957 +0.03(+0.42%)
Apr 19, 2001 8.267 8.267 8.087 8.211 4,689,636 -0.13(-1.59%)
Apr 18, 2001 7.879 8.439 7.862 8.344 11,455,395 +0.47(+5.90%)
Apr 17, 2001 8.010 8.010 7.824 7.879 8,409,003 -0.17(-2.14%)
Apr 16, 2001 8.096 8.136 7.857 8.051 5,459,291 -0.04(-0.55%)
Apr 12, 2001 7.774 8.096 7.741 8.096 4,790,670 +0.32(+4.14%)
Apr 11, 2001 7.870 7.939 7.736 7.774 4,979,672 -0.10(-1.23%)
Apr 10, 2001 7.750 8.094 7.750 7.870 7,391,701 +0.12(+1.60%)
Apr 09, 2001 7.676 7.869 7.676 7.746 6,213,267 +0.07(+0.97%)
Apr 06, 2001 7.765 7.765 7.557 7.672 5,871,263 -0.21(-2.69%)
Apr 05, 2001 7.500 7.922 7.500 7.884 6,833,984 +0.38(+5.12%)
Apr 04, 2001 7.261 7.566 7.216 7.500 5,356,515 +0.24(+3.30%)
Apr 03, 2001 7.569 7.569 7.147 7.261 9,047,721 -0.39(-5.13%)
Apr 02, 2001 7.643 7.870 7.543 7.653 6,290,784 +0.01(+0.14%)
Mar 30, 2001 7.684 7.738 7.538 7.643 4,422,827 -0.04(-0.54%)
Mar 29, 2001 7.707 7.707 7.450 7.684 9,425,725 -0.15(-1.93%)
Mar 28, 2001 7.715 7.838 7.504 7.836 7,090,923 +0.12(+1.56%)
Mar 27, 2001 7.395 7.715 7.314 7.715 6,865,340 +0.32(+4.33%)
Mar 26, 2001 7.273 7.535 7.273 7.395 6,652,240 +0.20(+2.80%)
Mar 23, 2001 7.125 7.230 6.982 7.194 6,798,274 +0.07(+0.97%)
Mar 22, 2001 7.228 7.228 6.915 7.125 6,426,947 -0.14(-1.92%)
Mar 21, 2001 7.449 7.449 7.156 7.264 8,038,837 -0.29(-3.85%)
Mar 20, 2001 7.774 7.848 7.535 7.555 6,857,210 -0.22(-2.81%)
Mar 19, 2001 7.681 7.802 7.579 7.774 4,194,340 +0.09(+1.21%)
Mar 16, 2001 7.750 7.845 7.621 7.681 7,868,997 -0.07(-0.89%)
Mar 15, 2001 7.714 7.784 7.647 7.750 3,837,529 +0.04(+0.47%)
Mar 14, 2001 7.834 7.834 7.672 7.714 6,438,851 -0.22(-2.74%)
Mar 13, 2001 7.743 7.962 7.728 7.931 6,283,526 +0.19(+2.42%)
Mar 12, 2001 8.060 8.060 7.712 7.743 6,834,565 -0.32(-4.01%)
Mar 09, 2001 8.227 8.227 7.974 8.067 7,392,862 -0.16(-1.99%)
Mar 08, 2001 8.086 8.267 8.086 8.230 10,944,421 +0.17(+2.12%)
Mar 07, 2001 7.767 8.062 7.767 8.060 9,490,758 +0.39(+5.14%)
Mar 06, 2001 7.635 7.784 7.602 7.666 5,379,741 +0.03(+0.41%)
Mar 05, 2001 7.457 7.698 7.457 7.635 5,288,289 +0.28(+3.87%)
Mar 02, 2001 7.257 7.485 7.257 7.350 3,762,044 +0.12(+1.62%)
Mar 01, 2001 7.164 7.362 7.151 7.233 4,844,090 +0.07(+0.96%)
Feb 28, 2001 7.318 7.436 7.156 7.164 4,391,471 -0.15(-2.09%)
Feb 27, 2001 7.170 7.345 7.156 7.318 5,390,774 +0.15(+2.07%)
Feb 26, 2001 6.985 7.213 6.985 7.170 3,146,553 +0.27(+3.84%)
Feb 23, 2001 7.008 7.021 6.846 6.904 4,757,863 -0.10(-1.47%)
Feb 22, 2001 7.054 7.139 6.923 7.008 4,714,024 -0.05(-0.66%)
Feb 21, 2001 7.199 7.281 7.044 7.054 4,521,828 -0.14(-2.01%)
Feb 20, 2001 7.474 7.474 7.199 7.199 6,150,267 -0.32(-4.28%)
Feb 16, 2001 7.598 7.695 7.492 7.521 4,828,412 -0.08(-1.02%)
Feb 15, 2001 7.476 7.750 7.476 7.598 5,061,834 +0.21(+2.80%)
Feb 14, 2001 7.450 7.664 7.374 7.392 3,911,853 -0.06(-0.79%)
Feb 13, 2001 7.431 7.604 7.431 7.450 4,207,405 +0.02(+0.30%)
Feb 12, 2001 7.428 7.552 7.428 7.428 4,617,055 +0.02(+0.30%)
Feb 09, 2001 7.436 7.449 7.318 7.405 4,531,699 -0.03(-0.42%)
Feb 08, 2001 7.511 7.535 7.373 7.436 2,836,485 -0.07(-0.99%)
Feb 07, 2001 7.495 7.559 7.471 7.511 2,574,901 +0.02(+0.21%)
Feb 06, 2001 7.538 7.588 7.459 7.495 3,336,136 -0.04(-0.57%)
Feb 05, 2001 7.624 7.643 7.531 7.538 2,646,321 -0.09(-1.13%)
Feb 02, 2001 7.635 7.736 7.560 7.624 3,465,622 -0.01(-0.14%)
Feb 01, 2001 7.616 7.681 7.526 7.635 3,973,982 +0.02(+0.25%)
Jan 31, 2001 7.647 7.750 7.578 7.616 5,645,390 -0.03(-0.41%)
Jan 30, 2001 7.423 7.664 7.276 7.647 6,786,661 +0.22(+3.02%)
Jan 29, 2001 7.433 7.543 7.373 7.423 3,541,397 -0.03(-0.35%)
Jan 26, 2001 7.459 7.535 7.330 7.449 4,503,828 -0.01(-0.14%)
Jan 25, 2001 7.309 7.588 7.309 7.459 5,120,770 +0.19(+2.65%)
Jan 24, 2001 7.170 7.385 7.061 7.266 5,336,192 +0.10(+1.35%)
Jan 23, 2001 7.040 7.233 7.018 7.170 8,418,584 +0.13(+1.83%)
Jan 22, 2001 6.997 7.137 6.856 7.040 6,780,564 +0.04(+0.62%)
Jan 19, 2001 7.071 7.071 6.856 6.997 7,989,772 -0.19(-2.68%)
Jan 18, 2001 7.244 7.244 6.889 7.190 13,311,449 -0.56(-7.22%)
Jan 17, 2001 7.697 7.858 7.631 7.750 6,474,851 +0.05(+0.69%)
Jan 16, 2001 7.524 7.697 7.416 7.697 6,170,009 +0.17(+2.29%)
Jan 12, 2001 7.793 7.793 7.352 7.524 5,083,899 -0.30(-3.85%)
Jan 11, 2001 7.760 7.826 7.600 7.826 4,902,445 +0.07(+0.84%)
Jan 10, 2001 7.858 7.858 7.588 7.760 5,317,902 -0.11(-1.38%)
Jan 09, 2001 7.879 7.879 7.729 7.869 5,582,969 -0.01(-0.13%)
Jan 08, 2001 7.901 7.922 7.772 7.879 5,456,387 -0.02(-0.28%)
Jan 05, 2001 8.353 8.353 7.803 7.901 10,259,832 -0.48(-5.77%)
Jan 04, 2001 8.008 8.547 8.008 8.385 13,289,094 +0.38(+4.71%)
Jan 03, 2001 7.976 8.041 7.502 8.008 10,983,324 +0.03(+0.41%)
Jan 02, 2001 8.137 8.137 7.858 7.976 4,772,670 -0.17(-2.11%)
Dec 29, 2000 8.203 8.256 8.062 8.148 4,439,666 -0.06(-0.67%)
Dec 28, 2000 8.180 8.213 7.955 8.203 3,729,238 +0.02(+0.27%)
Dec 27, 2000 8.191 8.191 7.988 8.180 5,438,968 -0.04(-0.52%)
Dec 26, 2000 8.031 8.224 7.998 8.224 5,405,871 +0.19(+2.40%)
Dec 22, 2000 7.707 8.051 7.610 8.031 8,340,486 +0.32(+4.20%)
Dec 21, 2000 7.416 7.729 7.276 7.707 8,663,039 +0.29(+3.92%)
Dec 20, 2000 7.385 7.459 7.104 7.416 8,441,230 +0.03(+0.42%)
Dec 19, 2000 7.287 7.471 7.137 7.385 7,844,319 +0.10(+1.35%)
Dec 18, 2000 7.028 7.342 6.911 7.287 5,342,870 +0.26(+3.68%)
Dec 15, 2000 7.018 7.137 7.018 7.028 6,657,466 +0.02(+0.29%)
Dec 14, 2000 7.051 7.051 6.911 7.008 3,117,230 -0.17(-2.40%)
Dec 13, 2000 7.299 7.438 7.137 7.180 3,993,434 -0.12(-1.63%)
Dec 12, 2000 7.299 7.514 7.213 7.299 5,947,038 +0.00(+0.00%)
Dec 11, 2000 7.170 7.330 7.051 7.299 4,453,892 +0.13(+1.80%)
Dec 08, 2000 7.157 7.256 7.061 7.170 4,063,113 +0.01(+0.17%)
Dec 07, 2000 7.157 7.319 7.114 7.157 3,287,071 +0.00(+0.00%)
Dec 06, 2000 7.352 7.352 7.126 7.157 4,486,408 -0.31(-4.20%)
Dec 05, 2000 7.459 7.621 7.223 7.471 8,565,199 +0.01(+0.16%)
Dec 04, 2000 7.018 7.567 7.018 7.459 8,746,072 +0.45(+6.44%)
Dec 01, 2000 6.803 7.104 6.803 7.008 4,363,019 +0.24(+3.51%)
Nov 30, 2000 6.911 7.071 6.760 6.770 5,787,359 -0.14(-2.04%)
Nov 29, 2000 6.717 6.985 6.717 6.911 4,150,791 +0.19(+2.90%)
Nov 28, 2000 6.760 6.760 6.641 6.717 2,644,289 -0.12(-1.74%)
Nov 27, 2000 6.696 6.856 6.620 6.835 4,272,728 +0.14(+2.08%)
Nov 24, 2000 6.512 6.717 6.501 6.696 2,161,187 +0.18(+2.83%)
Nov 22, 2000 6.577 6.577 6.469 6.512 3,104,166 -0.08(-1.15%)
Nov 21, 2000 6.405 6.630 6.405 6.587 5,325,741 +0.18(+2.85%)
Nov 20, 2000 6.362 6.426 6.286 6.405 4,548,247 +0.04(+0.68%)
Nov 17, 2000 6.276 6.458 6.276 6.362 3,785,271 +0.11(+1.74%)
Nov 16, 2000 6.319 6.319 6.167 6.253 2,677,386 -0.07(-1.04%)
Nov 15, 2000 6.210 6.362 6.210 6.319 4,129,307 +0.11(+1.75%)
Nov 14, 2000 6.233 6.253 6.147 6.210 3,306,523 -0.02(-0.36%)
Nov 13, 2000 6.157 6.253 6.060 6.233 4,454,182 +0.08(+1.23%)
Nov 10, 2000 6.265 6.265 6.157 6.157 4,014,628 -0.14(-2.22%)
Nov 09, 2000 6.276 6.372 6.147 6.296 4,140,920 +0.02(+0.33%)
Nov 08, 2000 6.222 6.362 6.081 6.276 3,700,786 +0.05(+0.86%)
Nov 07, 2000 6.233 6.243 6.124 6.222 3,697,011 -0.01(-0.17%)
Nov 06, 2000 5.995 6.308 5.995 6.233 4,694,281 +0.24(+3.96%)
Nov 03, 2000 5.995 6.028 5.952 5.995 3,022,003 +0.00(+0.00%)
Nov 02, 2000 5.985 6.114 5.985 5.995 3,430,782 +0.01(+0.17%)
Nov 01, 2000 6.038 6.157 5.952 5.985 4,856,283 -0.05(-0.88%)
Oct 31, 2000 6.017 6.167 5.835 6.038 9,650,728 +0.02(+0.34%)
Oct 30, 2000 5.663 6.157 5.597 6.017 8,343,680 +0.35(+6.27%)
Oct 27, 2000 5.511 5.663 5.511 5.663 4,646,668 +0.18(+3.36%)
Oct 26, 2000 5.392 5.564 5.349 5.478 3,870,046 +0.09(+1.60%)
Oct 25, 2000 5.489 5.511 5.359 5.392 3,513,816 -0.10(-1.76%)
Oct 24, 2000 5.435 5.554 5.435 5.489 5,002,317 +0.07(+1.37%)
Oct 23, 2000 5.285 5.489 5.285 5.415 3,961,208 +0.13(+2.44%)
Oct 20, 2000 5.253 5.372 5.230 5.285 3,449,073 +0.03(+0.62%)
Oct 19, 2000 5.177 5.306 5.177 5.253 4,574,087 +0.12(+2.31%)
Oct 18, 2000 5.187 5.187 5.091 5.134 8,084,128 -0.12(-2.26%)
Oct 17, 2000 5.468 5.521 5.230 5.253 4,754,089 -0.22(-3.94%)
Oct 16, 2000 5.458 5.533 5.392 5.468 4,969,220 +0.01(+0.19%)
Oct 13, 2000 5.478 5.478 5.316 5.458 5,163,739 -0.03(-0.56%)
Oct 12, 2000 5.726 5.726 5.372 5.489 6,968,696 -0.24(-4.15%)
Oct 11, 2000 5.749 5.855 5.607 5.726 5,431,419 -0.02(-0.39%)
Oct 10, 2000 5.931 5.931 5.737 5.749 3,941,176 -0.20(-3.41%)
Oct 09, 2000 5.942 6.028 5.921 5.952 1,930,668 +0.01(+0.17%)
Oct 06, 2000 6.028 6.147 5.942 5.942 3,708,334 -0.09(-1.43%)
Oct 05, 2000 6.050 6.136 6.007 6.028 4,038,725 -0.02(-0.37%)
Oct 04, 2000 6.038 6.190 5.995 6.050 5,142,545 +0.01(+0.20%)
Oct 03, 2000 5.899 6.200 5.888 6.038 6,424,044 +0.14(+2.36%)
Oct 02, 2000 5.339 5.899 5.339 5.899 9,629,244 +0.56(+10.48%)
Sep 29, 2000 5.855 5.985 4.994 5.339 5,209,610 -0.52(-8.82%)
Sep 28, 2000 5.769 5.985 5.620 5.855 7,068,568 +0.09(+1.49%)
Sep 27, 2000 5.985 5.985 5.597 5.769 10,842,226 -0.26(-4.29%)
Sep 26, 2000 6.093 6.093 5.942 6.028 4,075,597 -0.09(-1.41%)
Sep 25, 2000 6.050 6.200 6.038 6.114 2,998,487 +0.06(+1.05%)
Sep 22, 2000 5.995 6.147 5.952 6.050 3,786,432 +0.06(+0.92%)
Sep 21, 2000 6.060 6.147 5.985 5.995 3,512,074 -0.07(-1.08%)
Sep 20, 2000 6.114 6.147 6.017 6.060 5,114,674 -0.05(-0.87%)
Sep 19, 2000 6.210 6.233 5.964 6.114 7,551,090 -0.10(-1.55%)
Sep 18, 2000 6.426 6.426 6.103 6.210 8,114,032 -0.24(-3.69%)
Sep 15, 2000 6.620 6.620 6.405 6.448 8,727,491 -0.31(-4.61%)
Sep 14, 2000 6.684 6.825 6.684 6.760 6,086,395 +0.10(+1.45%)
Sep 13, 2000 6.587 6.760 6.587 6.663 3,104,746 +0.12(+1.82%)
Sep 12, 2000 6.598 6.684 6.501 6.544 4,640,281 -0.05(-0.81%)
Sep 11, 2000 6.512 6.770 6.501 6.598 3,662,172 +0.09(+1.32%)
Sep 08, 2000 6.555 6.587 6.458 6.512 4,497,440 -0.04(-0.66%)
Sep 07, 2000 6.663 6.727 6.555 6.555 6,949,824 -0.11(-1.63%)
Sep 06, 2000 6.555 6.760 6.555 6.663 4,211,179 +0.11(+1.66%)
Sep 05, 2000 6.426 6.684 6.382 6.555 4,187,082 +0.13(+2.01%)
Sep 01, 2000 6.333 6.458 6.243 6.426 3,724,883 +0.09(+1.47%)
Aug 31, 2000 6.469 6.524 6.286 6.333 7,029,954 -0.14(-2.10%)
Aug 30, 2000 6.555 6.620 6.319 6.469 5,796,069 -0.09(-1.31%)
Aug 29, 2000 6.501 6.739 6.501 6.555 5,985,652 +0.15(+2.34%)
Aug 28, 2000 6.481 6.501 6.308 6.405 3,881,659 -0.08(-1.17%)
Aug 25, 2000 6.491 6.512 6.415 6.481 2,032,862 -0.01(-0.16%)
Aug 24, 2000 6.395 6.491 6.372 6.491 3,423,524 +0.10(+1.51%)
Aug 23, 2000 6.512 6.524 6.382 6.395 2,850,711 -0.12(-1.80%)
Aug 22, 2000 6.491 6.544 6.438 6.512 2,775,226 +0.02(+0.32%)
Aug 21, 2000 6.577 6.598 6.438 6.491 2,223,607 -0.09(-1.31%)
Aug 18, 2000 6.587 6.641 6.491 6.577 2,869,582 -0.01(-0.16%)
Aug 17, 2000 6.653 6.684 6.577 6.587 2,556,320 -0.07(-0.98%)
Aug 16, 2000 6.658 6.770 6.620 6.653 4,181,566 -0.01(-0.08%)
Aug 15, 2000 6.727 6.803 6.587 6.658 3,692,947 -0.07(-1.02%)
Aug 14, 2000 6.653 6.727 6.598 6.727 5,960,393 +0.07(+1.11%)
Aug 11, 2000 6.458 6.717 6.415 6.653 4,095,919 +0.19(+3.01%)
Aug 10, 2000 6.469 6.567 6.438 6.458 2,854,195 -0.01(-0.16%)
Aug 09, 2000 6.610 6.610 6.469 6.469 4,225,115 -0.14(-2.14%)
Aug 08, 2000 6.339 6.684 6.339 6.610 10,256,638 +0.29(+4.61%)
Aug 07, 2000 6.000 6.362 5.952 6.319 5,870,973 +0.32(+5.31%)
Aug 04, 2000 6.038 6.038 5.921 6.000 2,944,486 -0.04(-0.63%)
Aug 03, 2000 6.028 6.157 5.899 6.038 4,912,026 +0.01(+0.17%)
Aug 02, 2000 5.921 6.060 5.921 6.028 5,404,709 +0.12(+2.01%)
Aug 01, 2000 5.878 5.931 5.878 5.909 5,823,650 +0.04(+0.73%)
Jul 31, 2000 5.866 6.060 5.866 5.866 4,555,796 +0.00(+0.00%)
Jul 28, 2000 6.007 6.038 5.845 5.866 4,857,154 -0.14(-2.35%)
Jul 27, 2000 5.985 6.093 5.964 6.007 3,837,239 +0.02(+0.37%)
Jul 26, 2000 6.157 6.157 5.985 5.985 4,965,446 -0.19(-3.15%)
Jul 25, 2000 6.243 6.308 6.179 6.179 3,432,524 -0.06(-1.02%)
Jul 24, 2000 6.286 6.286 6.222 6.243 2,410,286 -0.04(-0.69%)
Jul 21, 2000 6.382 6.405 6.265 6.286 5,498,194 -0.10(-1.51%)
Jul 20, 2000 6.534 6.620 6.286 6.382 7,319,990 -0.15(-2.32%)
Jul 19, 2000 6.501 6.641 6.491 6.534 9,217,271 +0.03(+0.50%)
Jul 18, 2000 6.351 6.587 6.351 6.501 12,265,695 +0.35(+5.68%)
Jul 17, 2000 6.157 6.233 6.028 6.152 3,900,240 -0.01(-0.08%)
Jul 14, 2000 6.190 6.210 6.050 6.157 4,369,407 -0.03(-0.53%)
Jul 13, 2000 6.296 6.308 6.179 6.190 5,005,511 -0.11(-1.70%)
Jul 12, 2000 6.222 6.372 6.157 6.296 4,711,991 +0.07(+1.19%)
Jul 11, 2000 5.942 6.319 5.942 6.222 7,354,249 +0.32(+5.49%)
Jul 10, 2000 5.888 6.093 5.888 5.899 4,480,021 +0.05(+0.91%)
Jul 07, 2000 5.995 6.017 5.845 5.845 5,113,512 -0.15(-2.50%)
Jul 06, 2000 6.060 6.136 5.995 5.995 3,543,429 -0.07(-1.08%)
Jul 05, 2000 6.103 6.103 5.909 6.060 4,829,864 -0.14(-2.25%)
Jul 03, 2000 5.888 6.210 5.888 6.200 2,473,287 +0.37(+6.26%)
Jun 30, 2000 6.028 6.081 5.823 5.835 6,791,887 -0.19(-3.20%)
Jun 29, 2000 6.114 6.114 5.985 6.028 3,518,751 -0.20(-3.21%)
Jun 28, 2000 6.200 6.329 6.200 6.227 3,674,366 +0.08(+1.32%)
Jun 27, 2000 5.995 6.286 5.974 6.147 4,011,144 +0.15(+2.53%)
Jun 26, 2000 5.974 6.147 5.974 5.995 2,859,130 +0.03(+0.52%)
Jun 23, 2000 5.931 6.050 5.931 5.964 2,600,740 +0.03(+0.55%)
Jun 22, 2000 6.050 6.093 5.909 5.931 5,074,899 -0.12(-1.96%)
Jun 21, 2000 6.038 6.114 6.017 6.050 3,736,496 +0.01(+0.20%)
Jun 20, 2000 6.050 6.147 6.028 6.038 4,673,378 -0.01(-0.20%)
Jun 19, 2000 6.190 6.286 6.050 6.050 5,378,290 -0.14(-2.25%)
Jun 16, 2000 6.372 6.395 6.179 6.190 8,007,482 -0.18(-2.86%)
Jun 15, 2000 6.481 6.544 6.339 6.372 3,927,240 -0.11(-1.67%)
Jun 14, 2000 6.415 6.587 6.395 6.481 4,789,799 +0.07(+1.02%)
Jun 13, 2000 6.641 6.641 6.372 6.415 4,591,796 -0.24(-3.57%)
Jun 12, 2000 6.587 6.727 6.491 6.653 3,838,691 +0.07(+0.99%)
Jun 09, 2000 6.567 6.641 6.501 6.587 2,657,354 +0.02(+0.31%)
Jun 08, 2000 6.620 6.620 6.491 6.567 3,526,590 -0.12(-1.75%)
Jun 07, 2000 6.684 6.684 6.567 6.684 4,394,955 -0.04(-0.64%)
Jun 06, 2000 6.813 6.813 6.577 6.727 5,381,483 -0.16(-2.35%)
Jun 05, 2000 7.040 7.040 6.641 6.889 5,629,712 -0.18(-2.58%)
Jun 02, 2000 6.932 7.319 6.932 7.071 6,529,142 +0.23(+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.