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 (%)
Mar 31, 2000 7.018 7.083 6.770 6.792 7,049,406 -0.23(-3.21%)
Mar 30, 2000 6.717 7.114 6.696 7.018 7,095,278 +0.30(+4.49%)
Mar 29, 2000 6.598 6.813 6.491 6.717 5,499,065 +0.12(+1.80%)
Mar 28, 2000 6.727 6.739 6.598 6.598 3,817,787 -0.13(-1.92%)
Mar 27, 2000 6.803 6.997 6.717 6.727 3,254,264 -0.08(-1.11%)
Mar 24, 2000 6.813 6.889 6.760 6.803 3,320,459 -0.01(-0.15%)
Mar 23, 2000 6.760 6.922 6.760 6.813 5,233,127 +0.11(+1.59%)
Mar 22, 2000 6.825 6.825 6.674 6.706 3,616,301 -0.15(-2.19%)
Mar 21, 2000 6.630 6.899 6.620 6.856 4,455,053 +0.23(+3.40%)
Mar 20, 2000 6.825 6.985 6.620 6.630 6,404,302 -0.19(-2.85%)
Mar 17, 2000 6.942 6.942 6.727 6.825 6,981,470 -0.18(-2.61%)
Mar 16, 2000 6.706 7.170 6.706 7.008 11,214,424 +0.42(+6.38%)
Mar 15, 2000 6.167 6.727 6.136 6.587 9,916,957 +0.42(+6.81%)
Mar 14, 2000 6.157 6.405 6.157 6.167 9,505,855 +0.03(+0.51%)
Mar 13, 2000 6.147 6.222 6.028 6.136 4,801,412 -0.01(-0.17%)
Mar 10, 2000 6.071 6.329 5.995 6.147 7,757,512 +0.08(+1.25%)
Mar 09, 2000 6.017 6.093 5.899 6.071 7,122,859 +0.05(+0.89%)
Mar 08, 2000 5.964 6.276 5.964 6.017 8,388,681 +0.19(+3.34%)
Mar 07, 2000 6.286 6.286 5.769 5.823 12,747,055 -0.50(-7.85%)
Mar 06, 2000 6.276 6.544 6.276 6.319 7,636,446 +0.05(+0.85%)
Mar 03, 2000 5.942 6.426 5.942 6.265 6,980,889 +0.33(+5.63%)
Mar 02, 2000 6.007 6.028 5.888 5.931 5,755,713 -0.08(-1.26%)
Mar 01, 2000 6.038 6.167 6.007 6.007 7,029,664 -0.03(-0.51%)
Feb 29, 2000 6.124 6.276 6.028 6.038 6,980,889 -0.09(-1.41%)
Feb 28, 2000 6.200 6.308 6.093 6.124 4,833,928 -0.08(-1.22%)
Feb 25, 2000 6.243 6.458 6.179 6.200 6,025,717 -0.04(-0.69%)
Feb 24, 2000 6.512 6.524 6.243 6.243 6,521,884 -0.27(-4.13%)
Feb 23, 2000 6.598 6.663 6.405 6.512 7,116,762 -0.09(-1.31%)
Feb 22, 2000 6.491 6.696 6.458 6.598 5,855,586 +0.11(+1.64%)
Feb 18, 2000 6.610 6.610 6.438 6.491 4,395,246 -0.17(-2.58%)
Feb 17, 2000 6.739 6.739 6.491 6.663 5,554,808 -0.09(-1.28%)
Feb 16, 2000 6.889 6.997 6.684 6.749 5,635,519 -0.14(-2.03%)
Feb 15, 2000 6.653 7.018 6.653 6.889 8,786,427 +0.24(+3.55%)
Feb 14, 2000 6.243 6.706 6.243 6.653 9,859,763 +0.45(+7.31%)
Feb 11, 2000 6.524 6.524 6.007 6.200 17,343,496 -0.35(-5.41%)
Feb 10, 2000 6.739 6.813 6.481 6.555 8,436,294 -0.18(-2.73%)
Feb 09, 2000 7.061 7.094 6.739 6.739 8,627,329 -0.32(-4.56%)
Feb 08, 2000 7.104 7.147 6.889 7.061 8,496,682 -0.04(-0.61%)
Feb 07, 2000 7.201 7.201 7.018 7.104 5,945,006 -0.18(-2.51%)
Feb 04, 2000 7.287 7.373 7.104 7.287 5,985,361 +0.00(+0.00%)
Feb 03, 2000 7.449 7.449 7.256 7.287 6,307,914 -0.19(-2.60%)
Feb 02, 2000 7.438 7.707 7.385 7.481 4,269,534 +0.04(+0.58%)
Feb 01, 2000 7.362 7.588 7.362 7.438 4,261,986 +0.13(+1.77%)
Jan 31, 2000 7.492 7.567 7.309 7.309 5,351,580 -0.18(-2.44%)
Jan 28, 2000 7.674 7.783 7.492 7.492 7,052,310 -0.18(-2.38%)
Jan 27, 2000 7.740 7.846 7.578 7.674 4,850,187 -0.07(-0.85%)
Jan 26, 2000 7.514 7.869 7.471 7.740 6,086,395 +0.23(+3.00%)
Jan 25, 2000 7.750 7.750 7.330 7.514 8,835,492 -0.29(-3.71%)
Jan 24, 2000 8.137 8.137 7.760 7.803 7,822,545 -0.36(-4.37%)
Jan 21, 2000 8.117 8.256 7.858 8.160 7,258,151 +0.04(+0.53%)
Jan 20, 2000 8.492 8.601 8.105 8.117 6,227,493 -0.38(-4.42%)
Jan 19, 2000 8.601 8.730 8.492 8.492 4,975,027 -0.11(-1.26%)
Jan 18, 2000 8.912 8.912 8.590 8.601 5,896,812 -0.34(-3.85%)
Jan 14, 2000 8.988 9.107 8.935 8.945 4,422,827 -0.04(-0.48%)
Jan 13, 2000 8.966 9.193 8.966 8.988 4,550,280 +0.10(+1.08%)
Jan 12, 2000 8.806 9.009 8.806 8.892 4,937,865 +0.15(+1.73%)
Jan 11, 2000 8.880 9.160 8.740 8.740 5,732,197 -0.14(-1.57%)
Jan 10, 2000 9.181 9.396 8.869 8.880 5,346,934 -0.30(-3.28%)
Jan 07, 2000 9.085 9.495 9.085 9.181 9,232,949 +0.29(+3.25%)
Jan 06, 2000 8.707 8.998 8.707 8.892 7,462,831 +0.43(+5.09%)
Jan 05, 2000 8.267 8.644 8.267 8.461 9,303,498 +0.19(+2.35%)
Jan 04, 2000 8.375 8.568 8.267 8.267 8,974,268 -0.11(-1.30%)
Jan 03, 2000 8.213 8.439 8.213 8.375 7,350,184 +0.27(+3.34%)
Dec 31, 1999 7.922 8.170 7.869 8.105 2,219,252 +0.18(+2.30%)
Dec 30, 1999 8.008 8.191 7.901 7.922 3,953,079 -0.09(-1.08%)
Dec 29, 1999 8.191 8.277 7.965 8.008 4,630,700 -0.18(-2.23%)
Dec 28, 1999 7.998 8.277 7.988 8.191 4,501,795 +0.19(+2.41%)
Dec 27, 1999 7.793 8.084 7.793 7.998 5,068,802 +0.28(+3.64%)
Dec 23, 1999 7.588 7.826 7.588 7.717 3,237,135 +0.25(+3.30%)
Dec 22, 1999 7.643 7.717 7.471 7.471 3,667,688 -0.17(-2.25%)
Dec 21, 1999 7.750 7.750 7.428 7.643 5,091,157 -0.13(-1.66%)
Dec 20, 1999 7.740 7.879 7.740 7.772 4,124,081 +0.03(+0.42%)
Dec 17, 1999 8.117 8.170 7.740 7.740 7,729,350 -0.38(-4.65%)
Dec 16, 1999 8.012 8.180 7.922 8.117 4,271,857 +0.11(+1.31%)
Dec 15, 1999 7.945 8.137 7.889 8.012 5,038,608 +0.07(+0.85%)
Dec 14, 1999 7.976 8.213 7.836 7.945 6,417,657 -0.03(-0.39%)
Dec 13, 1999 8.041 8.084 7.879 7.976 4,533,731 -0.07(-0.81%)
Dec 10, 1999 7.922 8.105 7.922 8.041 6,733,822 +0.15(+1.92%)
Dec 09, 1999 7.826 8.008 7.826 7.889 5,437,806 +0.12(+1.51%)
Dec 08, 1999 7.869 7.869 7.697 7.772 9,028,559 -0.10(-1.23%)
Dec 07, 1999 8.203 8.246 7.803 7.869 5,872,715 -0.33(-4.07%)
Dec 06, 1999 8.313 8.375 8.170 8.203 3,671,753 -0.11(-1.33%)
Dec 03, 1999 8.180 8.472 8.170 8.313 6,759,080 +0.13(+1.62%)
Dec 02, 1999 8.180 8.375 8.180 8.180 5,576,002 +0.10(+1.19%)
Dec 01, 1999 7.988 8.180 7.955 8.084 3,906,627 +0.10(+1.21%)
Nov 30, 1999 7.955 8.299 7.858 7.988 7,051,729 +0.03(+0.41%)
Nov 29, 1999 8.224 8.224 7.955 7.955 5,755,713 -0.33(-4.03%)
Nov 26, 1999 8.320 8.320 8.203 8.289 2,589,418 -0.07(-0.89%)
Nov 24, 1999 8.492 8.492 8.289 8.363 6,042,846 -0.28(-3.25%)
Nov 23, 1999 8.654 8.654 8.428 8.644 5,258,966 -0.01(-0.12%)
Nov 22, 1999 8.472 8.773 8.246 8.654 11,941,981 +0.18(+2.15%)
Nov 19, 1999 9.042 9.042 8.439 8.472 21,706,516 -1.16(-12.07%)
Nov 18, 1999 9.538 9.753 9.525 9.634 2,907,905 +0.10(+1.01%)
Nov 17, 1999 9.784 9.827 9.538 9.538 3,039,423 -0.25(-2.52%)
Nov 16, 1999 9.581 9.935 9.581 9.784 4,825,799 +0.22(+2.25%)
Nov 15, 1999 9.472 9.687 9.343 9.569 3,925,208 +0.10(+1.02%)
Nov 12, 1999 9.472 9.548 9.160 9.472 4,657,410 +0.00(+0.00%)
Nov 11, 1999 9.257 9.472 9.171 9.472 3,321,039 +0.22(+2.33%)
Nov 10, 1999 9.279 9.365 9.203 9.257 2,090,928 -0.02(-0.24%)
Nov 09, 1999 9.310 9.322 9.193 9.279 3,049,004 -0.03(-0.33%)
Nov 08, 1999 9.429 9.439 9.203 9.310 2,524,965 -0.12(-1.26%)
Nov 05, 1999 9.396 9.644 9.343 9.429 4,103,178 +0.03(+0.35%)
Nov 04, 1999 9.753 9.784 9.376 9.396 3,053,359 -0.36(-3.66%)
Nov 03, 1999 9.677 9.903 9.677 9.753 5,251,707 +0.10(+1.02%)
Nov 02, 1999 9.505 9.827 9.505 9.655 4,539,538 +0.25(+2.62%)
Nov 01, 1999 9.525 9.634 9.365 9.408 5,004,930 -0.12(-1.23%)
Oct 29, 1999 9.515 9.989 9.515 9.525 6,596,207 +0.10(+1.02%)
Oct 28, 1999 9.538 9.601 9.290 9.429 5,124,254 -0.11(-1.14%)
Oct 27, 1999 9.548 9.710 9.462 9.538 3,921,143 -0.01(-0.11%)
Oct 26, 1999 9.376 9.581 9.376 9.548 3,206,651 +0.26(+2.78%)
Oct 25, 1999 9.462 9.462 9.203 9.290 2,830,679 -0.22(-2.26%)
Oct 22, 1999 9.171 9.655 9.171 9.505 5,285,385 +0.53(+5.87%)
Oct 21, 1999 9.150 9.150 8.880 8.978 5,262,740 -0.32(-3.46%)
Oct 20, 1999 9.472 9.558 9.290 9.300 3,379,685 -0.17(-1.82%)
Oct 19, 1999 9.538 9.655 9.365 9.472 2,579,256 -0.07(-0.69%)
Oct 18, 1999 9.655 9.796 9.419 9.538 3,767,851 -0.12(-1.21%)
Oct 15, 1999 9.581 9.773 9.181 9.655 6,598,530 +0.07(+0.77%)
Oct 14, 1999 9.741 9.925 9.365 9.581 3,895,304 -0.16(-1.64%)
Oct 13, 1999 9.667 9.882 9.667 9.741 5,553,066 +0.18(+1.91%)
Oct 12, 1999 10.06 10.12 9.472 9.558 5,934,554 -0.51(-5.03%)
Oct 11, 1999 9.849 10.14 9.849 10.06 5,019,447 +0.31(+3.20%)
Oct 08, 1999 9.624 9.903 9.624 9.753 3,749,851 +0.13(+1.34%)
Oct 07, 1999 9.741 9.796 9.612 9.624 2,625,708 -0.12(-1.20%)
Oct 06, 1999 9.429 9.806 9.429 9.741 3,747,818 +0.34(+3.67%)
Oct 05, 1999 9.482 9.569 9.236 9.396 3,820,400 -0.09(-0.91%)
Oct 04, 1999 9.472 9.591 9.472 9.482 3,727,496 +0.24(+2.55%)
Oct 01, 1999 9.439 9.581 9.214 9.246 2,376,899 -0.19(-2.04%)
Sep 30, 1999 9.408 9.687 9.365 9.439 3,986,466 +0.03(+0.33%)
Sep 29, 1999 9.138 9.538 9.138 9.408 3,688,592 +0.27(+2.96%)
Sep 28, 1999 9.214 9.246 9.052 9.138 5,764,423 -0.08(-0.82%)
Sep 27, 1999 9.322 9.408 9.193 9.214 3,400,298 -0.11(-1.16%)
Sep 24, 1999 9.353 9.439 9.257 9.322 3,499,880 -0.03(-0.33%)
Sep 23, 1999 9.677 9.710 9.310 9.353 3,501,622 -0.32(-3.35%)
Sep 22, 1999 9.624 9.687 9.267 9.677 5,751,068 +0.05(+0.55%)
Sep 21, 1999 9.827 9.827 9.558 9.624 3,412,782 -0.20(-2.07%)
Sep 20, 1999 9.956 9.956 9.687 9.827 3,371,266 -0.22(-2.14%)
Sep 17, 1999 9.806 10.17 9.806 10.04 4,190,566 +0.30(+3.09%)
Sep 16, 1999 10.10 10.10 9.687 9.741 4,105,790 -0.37(-3.63%)
Sep 15, 1999 10.06 10.34 10.03 10.11 3,151,489 +0.04(+0.43%)
Sep 14, 1999 10.24 10.45 10.02 10.06 4,628,087 -0.17(-1.68%)
Sep 13, 1999 9.773 10.27 9.773 10.24 5,029,318 +0.46(+4.74%)
Sep 10, 1999 10.12 10.18 9.730 9.773 4,092,145 -0.34(-3.40%)
Sep 09, 1999 10.10 10.18 9.946 10.12 2,468,352 +0.02(+0.20%)
Sep 08, 1999 10.05 10.15 9.935 10.10 1,751,827 +0.04(+0.43%)
Sep 07, 1999 10.16 10.16 9.956 10.05 3,606,720 -0.14(-1.37%)
Sep 03, 1999 10.14 10.32 10.12 10.19 4,068,338 +0.05(+0.53%)
Sep 02, 1999 9.989 10.19 9.882 10.14 3,171,231 +0.15(+1.52%)
Sep 01, 1999 9.849 10.11 9.849 9.989 4,346,761 +0.24(+2.42%)
Aug 31, 1999 10.25 10.25 9.753 9.753 6,392,979 -0.49(-4.82%)
Aug 30, 1999 10.60 10.60 10.20 10.25 2,206,478 -0.37(-3.46%)
Aug 27, 1999 10.87 10.89 10.54 10.61 1,858,957 -0.26(-2.38%)
Aug 26, 1999 10.82 10.97 10.82 10.87 2,959,874 +0.07(+0.61%)
Aug 25, 1999 10.85 11.01 10.79 10.81 3,557,074 -0.04(-0.40%)
Aug 24, 1999 10.84 11.00 10.76 10.85 3,150,908 +0.01(+0.10%)
Aug 23, 1999 10.48 10.86 10.48 10.84 3,732,431 +0.45(+4.36%)
Aug 20, 1999 10.39 10.45 10.31 10.39 2,672,741 +0.00(+0.00%)
Aug 19, 1999 10.51 10.57 10.32 10.39 2,592,901 -0.12(-1.13%)
Aug 18, 1999 10.66 10.66 10.47 10.51 2,155,090 -0.17(-1.61%)
Aug 17, 1999 10.73 10.85 10.62 10.68 3,429,331 -0.05(-0.50%)
Aug 16, 1999 10.72 10.79 10.56 10.73 5,179,126 +0.01(+0.10%)
Aug 13, 1999 10.66 10.75 10.66 10.72 5,462,194 +0.22(+2.05%)
Aug 12, 1999 10.51 10.82 10.51 10.51 6,338,688 +0.30(+2.95%)
Aug 11, 1999 10.14 10.25 10.01 10.20 2,488,094 +0.06(+0.63%)
Aug 10, 1999 9.946 10.21 9.860 10.14 4,660,604 +0.19(+1.96%)
Aug 09, 1999 9.946 10.06 9.796 9.946 2,352,221 +0.00(+0.00%)
Aug 06, 1999 9.667 9.978 9.612 9.946 6,212,396 +0.28(+2.89%)
Aug 05, 1999 9.849 9.849 9.612 9.667 5,175,932 -0.18(-1.85%)
Aug 04, 1999 9.968 10.07 9.827 9.849 3,159,908 -0.12(-1.19%)
Aug 03, 1999 10.09 10.15 9.892 9.968 3,316,104 -0.12(-1.16%)
Aug 02, 1999 10.10 10.15 10.05 10.09 3,089,359 -0.01(-0.12%)
Jul 30, 1999 10.14 10.33 10.10 10.10 4,503,247 -0.04(-0.42%)
Jul 29, 1999 10.52 10.52 10.14 10.14 3,113,746 -0.41(-3.87%)
Jul 28, 1999 10.36 10.68 10.28 10.55 2,965,390 +0.19(+1.86%)
Jul 27, 1999 10.33 10.46 10.32 10.36 2,483,739 +0.02(+0.22%)
Jul 26, 1999 10.51 10.77 10.29 10.33 3,526,009 -0.17(-1.64%)
Jul 23, 1999 10.42 10.55 10.40 10.51 1,928,926 +0.09(+0.83%)
Jul 22, 1999 10.44 10.47 10.36 10.42 3,838,110 -0.02(-0.21%)
Jul 21, 1999 10.37 10.47 10.32 10.44 2,882,066 +0.08(+0.73%)
Jul 20, 1999 10.38 10.48 10.32 10.37 5,582,099 -0.01(-0.10%)
Jul 19, 1999 10.20 10.39 10.20 10.38 4,367,955 +0.23(+2.22%)
Jul 16, 1999 10.25 10.28 9.903 10.15 9,421,661 -0.10(-0.94%)
Jul 15, 1999 10.30 10.36 10.07 10.25 5,532,453 -0.05(-0.52%)
Jul 14, 1999 10.31 10.38 10.25 10.30 3,851,465 -0.01(-0.12%)
Jul 13, 1999 10.42 10.42 10.30 10.31 3,673,205 -0.19(-1.84%)
Jul 12, 1999 10.54 10.62 10.44 10.51 3,202,586 -0.03(-0.31%)
Jul 09, 1999 10.54 10.60 10.36 10.54 2,961,906 +0.00(+0.00%)
Jul 08, 1999 10.63 10.63 10.43 10.54 2,979,035 -0.16(-1.51%)
Jul 07, 1999 10.37 10.73 10.37 10.70 5,832,069 +0.49(+4.75%)
Jul 06, 1999 10.58 10.58 10.21 10.21 2,880,615 -0.45(-4.25%)
Jul 02, 1999 10.58 10.83 10.58 10.67 3,435,718 +0.13(+1.23%)
Jul 01, 1999 10.44 10.62 10.44 10.54 3,543,719 +0.21(+1.98%)
Jun 30, 1999 10.53 10.72 10.33 10.33 5,738,584 -0.19(-1.85%)
Jun 29, 1999 10.46 10.58 10.42 10.53 3,059,165 +0.07(+0.63%)
Jun 28, 1999 10.16 10.52 10.16 10.46 3,522,525 +0.37(+3.62%)
Jun 25, 1999 10.16 10.30 10.07 10.10 2,481,707 -0.06(-0.63%)
Jun 24, 1999 10.27 10.46 10.01 10.16 2,590,289 -0.11(-1.06%)
Jun 23, 1999 10.37 10.37 10.16 10.27 1,822,666 -0.10(-0.93%)
Jun 22, 1999 10.45 10.45 10.28 10.37 2,299,382 -0.12(-1.13%)
Jun 21, 1999 10.59 10.69 10.36 10.48 2,686,386 -0.11(-1.01%)
Jun 18, 1999 10.32 10.63 10.32 10.59 4,810,702 +0.45(+4.45%)
Jun 17, 1999 10.15 10.19 10.11 10.14 2,663,160 -0.01(-0.10%)
Jun 16, 1999 10.06 10.31 10.01 10.15 3,324,233 +0.09(+0.86%)
Jun 15, 1999 10.32 10.33 10.06 10.06 3,635,753 -0.26(-2.50%)
Jun 14, 1999 10.24 10.44 10.23 10.32 3,170,360 +0.09(+0.84%)
Jun 11, 1999 10.66 10.67 10.17 10.24 4,446,053 -0.42(-3.94%)
Jun 10, 1999 10.59 10.68 10.42 10.66 3,749,851 +0.07(+0.62%)
Jun 09, 1999 10.70 10.84 10.51 10.59 2,500,868 -0.11(-1.01%)
Jun 08, 1999 10.89 10.94 10.54 10.70 3,625,011 -0.19(-1.77%)
Jun 07, 1999 10.82 10.99 10.69 10.89 4,865,284 +0.08(+0.70%)
Jun 04, 1999 10.57 10.83 10.57 10.82 4,177,211 +0.41(+3.92%)
Jun 03, 1999 10.05 10.52 10.05 10.41 5,525,195 +0.35(+3.53%)
Jun 02, 1999 10.12 10.29 9.925 10.05 3,370,975 -0.06(-0.63%)
Jun 01, 1999 9.451 10.25 9.396 10.12 5,669,196 +0.67(+7.05%)
May 28, 1999 9.538 9.591 9.386 9.451 3,999,241 -0.09(-0.90%)
May 27, 1999 9.903 9.903 9.386 9.538 5,887,231 -0.42(-4.20%)
May 26, 1999 10.11 10.15 9.860 9.956 3,084,714 -0.15(-1.50%)
May 25, 1999 10.19 10.38 10.07 10.11 2,413,770 -0.09(-0.84%)
May 24, 1999 10.27 10.45 10.13 10.19 2,798,452 -0.08(-0.74%)
May 21, 1999 10.15 10.33 10.13 10.27 2,900,937 +0.12(+1.17%)
May 20, 1999 9.989 10.23 9.989 10.15 2,290,962 +0.16(+1.62%)
May 19, 1999 10.11 10.37 9.946 9.989 3,401,750 -0.12(-1.18%)
May 18, 1999 10.53 10.54 9.903 10.11 4,024,209 -0.42(-3.99%)
May 17, 1999 10.51 10.72 10.47 10.53 3,253,393 +0.02(+0.21%)
May 14, 1999 10.44 10.76 10.27 10.51 3,735,625 +0.06(+0.61%)
May 13, 1999 10.46 10.50 10.19 10.44 4,746,250 -0.02(-0.20%)
May 12, 1999 10.88 10.89 10.45 10.46 2,765,355 -0.42(-3.86%)
May 11, 1999 10.63 10.98 10.40 10.88 4,222,502 +0.25(+2.33%)
May 10, 1999 10.76 10.76 10.55 10.63 4,161,533 -0.25(-2.28%)
May 07, 1999 11.26 11.30 10.75 10.88 4,978,220 -0.38(-3.33%)
May 06, 1999 11.21 11.39 11.14 11.26 3,646,785 +0.04(+0.38%)
May 05, 1999 11.24 11.24 11.04 11.21 3,609,623 -0.06(-0.49%)
May 04, 1999 11.23 11.44 11.21 11.27 5,492,968 +0.04(+0.38%)
May 03, 1999 11.09 11.27 10.93 11.23 5,279,869 +0.14(+1.27%)
Apr 30, 1999 11.27 11.27 10.72 11.09 11,696,655 -0.19(-1.73%)
Apr 29, 1999 11.13 11.43 11.13 11.28 5,201,481 +0.16(+1.46%)
Apr 28, 1999 10.95 11.41 10.90 11.12 6,398,205 +0.17(+1.57%)
Apr 27, 1999 10.87 11.16 10.87 10.95 7,001,793 +0.27(+2.52%)
Apr 26, 1999 10.43 10.82 10.42 10.68 3,892,691 +0.25(+2.38%)
Apr 23, 1999 10.30 10.50 9.978 10.43 4,518,634 +0.13(+1.25%)
Apr 22, 1999 10.58 10.58 10.21 10.30 4,444,311 -0.32(-3.05%)
Apr 21, 1999 10.45 10.66 10.28 10.62 5,607,067 +0.17(+1.65%)
Apr 20, 1999 10.63 10.71 10.38 10.45 9,900,989 -0.18(-1.72%)
Apr 19, 1999 10.99 11.29 10.63 10.63 14,912,887 -0.35(-3.23%)
Apr 16, 1999 10.64 11.02 10.32 10.99 17,346,980 +0.34(+3.24%)
Apr 15, 1999 10.45 11.10 10.33 10.64 20,933,960 +0.19(+1.85%)
Apr 14, 1999 9.429 10.47 9.353 10.45 17,792,050 +1.02(+10.85%)
Apr 13, 1999 8.849 9.472 8.826 9.429 10,783,870 +0.58(+6.56%)
Apr 12, 1999 8.492 8.912 8.492 8.849 6,640,627 +0.45(+5.39%)
Apr 09, 1999 8.375 8.535 8.320 8.396 2,592,611 +0.02(+0.25%)
Apr 08, 1999 8.353 8.439 8.277 8.375 2,228,833 +0.02(+0.27%)
Apr 07, 1999 8.332 8.428 8.234 8.353 3,425,847 +0.02(+0.25%)
Apr 06, 1999 8.449 8.547 8.320 8.332 2,713,096 -0.12(-1.39%)
Apr 05, 1999 8.170 8.504 8.170 8.449 4,097,661 +0.37(+4.52%)
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.