Caterpillar (NY: CAT )

235.70 -1.22 (-0.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2000 13.53 13.57 13.38 13.51 2,073,232 -0.02(-0.16%)
May 30, 2000 13.46 13.70 13.46 13.53 1,148,476 +0.06(+0.47%)
May 26, 2000 13.44 13.70 13.38 13.46 1,354,213 +0.02(+0.18%)
May 25, 2000 14.02 14.08 13.35 13.44 1,958,257 -0.58(-4.11%)
May 24, 2000 13.95 14.30 13.68 14.02 1,474,994 +0.07(+0.48%)
May 23, 2000 14.19 14.37 13.77 13.95 1,422,179 -0.24(-1.72%)
May 22, 2000 14.15 14.37 13.99 14.19 1,730,714 +0.05(+0.32%)
May 19, 2000 13.70 14.28 13.60 14.15 2,791,826 +0.44(+3.22%)
May 18, 2000 14.12 14.12 13.60 13.70 2,527,468 -0.42(-2.97%)
May 17, 2000 14.21 14.37 14.08 14.12 1,083,484 -0.09(-0.62%)
May 16, 2000 14.32 14.74 14.19 14.21 2,881,031 -0.11(-0.76%)
May 15, 2000 13.97 14.39 13.97 14.32 2,504,247 +0.42(+3.00%)
May 12, 2000 13.70 14.08 13.64 13.91 1,367,948 +0.20(+1.47%)
May 11, 2000 13.55 13.97 13.31 13.70 1,860,273 +0.15(+1.12%)
May 10, 2000 13.42 13.57 13.26 13.55 1,697,581 +0.13(+1.00%)
May 09, 2000 13.75 14.12 13.40 13.42 2,187,216 -0.33(-2.41%)
May 08, 2000 13.79 14.04 13.62 13.75 1,478,958 -0.04(-0.31%)
May 05, 2000 13.40 13.91 13.38 13.79 1,803,352 +0.40(+2.95%)
May 04, 2000 13.73 13.75 13.38 13.40 1,689,651 -0.33(-2.42%)
May 03, 2000 13.91 13.91 13.60 13.73 1,730,289 -0.26(-1.89%)
May 02, 2000 13.70 14.10 13.44 13.99 2,011,497 +0.29(+2.11%)
May 01, 2000 13.93 14.02 13.70 13.70 1,874,574 -0.22(-1.60%)
Apr 28, 2000 14.17 14.48 13.86 13.93 2,649,665 -0.24(-1.72%)
Apr 27, 2000 14.04 14.28 13.75 14.17 2,057,090 +0.13(+0.96%)
Apr 26, 2000 14.17 14.37 13.95 14.04 3,219,018 -0.13(-0.95%)
Apr 25, 2000 13.77 14.30 13.77 14.17 3,102,485 +0.40(+2.90%)
Apr 24, 2000 13.49 13.82 13.49 13.77 2,349,767 +0.35(+2.63%)
Apr 20, 2000 13.29 13.53 13.24 13.42 3,488,331 +0.13(+0.98%)
Apr 19, 2000 13.75 13.75 13.07 13.29 6,064,934 -0.93(-6.51%)
Apr 18, 2000 14.46 15.36 13.91 14.21 7,056,239 -0.24(-1.69%)
Apr 17, 2000 14.30 14.99 14.21 14.46 2,663,541 +0.16(+1.09%)
Apr 14, 2000 14.83 14.83 14.19 14.30 3,037,918 -0.53(-3.57%)
Apr 13, 2000 15.34 15.85 14.76 14.83 3,074,166 -0.51(-3.31%)
Apr 12, 2000 15.10 15.80 15.10 15.34 2,992,466 +0.49(+3.28%)
Apr 11, 2000 14.70 15.27 14.70 14.85 2,504,955 +0.22(+1.50%)
Apr 10, 2000 14.61 14.88 14.52 14.63 1,342,744 +0.02(+0.15%)
Apr 07, 2000 14.94 14.99 14.57 14.61 2,086,542 -0.33(-2.20%)
Apr 06, 2000 14.99 15.41 14.92 14.94 1,491,985 -0.05(-0.31%)
Apr 05, 2000 15.34 15.49 14.92 14.99 2,669,063 -0.35(-2.30%)
Apr 04, 2000 14.79 15.58 14.44 15.34 5,146,691 +0.55(+3.72%)
Apr 03, 2000 13.93 14.92 13.93 14.79 3,303,833 +0.86(+6.19%)
Mar 31, 2000 14.39 14.52 13.88 13.93 3,438,065 -0.46(-3.21%)
Mar 30, 2000 13.77 14.59 13.73 14.39 3,460,437 +0.62(+4.49%)
Mar 29, 2000 13.53 13.97 13.31 13.77 2,681,948 +0.24(+1.80%)
Mar 28, 2000 13.79 13.82 13.53 13.53 1,861,972 -0.26(-1.92%)
Mar 27, 2000 13.95 14.35 13.77 13.79 1,587,137 -0.16(-1.11%)
Mar 24, 2000 13.97 14.12 13.86 13.95 1,619,420 -0.02(-0.15%)
Mar 23, 2000 13.86 14.19 13.86 13.97 2,552,248 +0.22(+1.59%)
Mar 22, 2000 13.99 13.99 13.68 13.75 1,763,706 -0.31(-2.19%)
Mar 21, 2000 13.60 14.15 13.57 14.06 2,172,773 +0.46(+3.40%)
Mar 20, 2000 13.99 14.32 13.57 13.60 3,123,441 -0.40(-2.85%)
Mar 17, 2000 14.23 14.23 13.79 13.99 3,404,932 -0.37(-2.61%)
Mar 16, 2000 13.75 14.70 13.75 14.37 5,469,386 +0.86(+6.38%)
Mar 15, 2000 12.65 13.79 12.58 13.51 4,836,598 +0.86(+6.81%)
Mar 14, 2000 12.62 13.13 12.62 12.65 4,636,100 +0.06(+0.50%)
Mar 13, 2000 12.60 12.76 12.36 12.58 2,341,696 -0.02(-0.17%)
Mar 10, 2000 12.45 12.98 12.29 12.60 3,783,415 +0.16(+1.25%)
Mar 09, 2000 12.34 12.49 12.09 12.45 3,473,889 +0.11(+0.89%)
Mar 08, 2000 12.23 12.87 12.23 12.34 4,091,242 +0.40(+3.34%)
Mar 07, 2000 12.89 12.89 11.83 11.94 6,216,865 -1.02(-7.85%)
Mar 06, 2000 12.87 13.42 12.87 12.96 3,724,370 +0.11(+0.85%)
Mar 03, 2000 12.18 13.17 12.18 12.85 3,404,649 +0.69(+5.63%)
Mar 02, 2000 12.32 12.36 12.07 12.16 2,807,118 -0.16(-1.26%)
Mar 01, 2000 12.38 12.65 12.32 12.32 3,428,437 -0.06(-0.51%)
Feb 29, 2000 12.56 12.87 12.36 12.38 3,404,649 -0.18(-1.41%)
Feb 28, 2000 12.71 12.93 12.49 12.56 2,357,555 -0.16(-1.22%)
Feb 25, 2000 12.80 13.24 12.67 12.71 2,938,802 -0.09(-0.69%)
Feb 24, 2000 13.35 13.38 12.80 12.80 3,180,787 -0.55(-4.13%)
Feb 23, 2000 13.53 13.66 13.13 13.35 3,470,915 -0.18(-1.30%)
Feb 22, 2000 13.31 13.73 13.24 13.53 2,855,827 +0.22(+1.64%)
Feb 18, 2000 13.55 13.55 13.20 13.31 2,143,605 -0.35(-2.58%)
Feb 17, 2000 13.82 13.82 13.31 13.66 2,709,135 -0.18(-1.28%)
Feb 16, 2000 14.12 14.35 13.70 13.84 2,748,498 -0.29(-2.02%)
Feb 15, 2000 13.64 14.39 13.64 14.12 4,285,227 +0.48(+3.55%)
Feb 14, 2000 12.80 13.75 12.80 13.64 4,808,704 +0.93(+7.31%)
Feb 11, 2000 13.38 13.38 12.32 12.71 8,458,596 -0.73(-5.41%)
Feb 10, 2000 13.82 13.97 13.29 13.44 4,114,464 -0.38(-2.73%)
Feb 09, 2000 14.48 14.54 13.82 13.82 4,207,633 -0.66(-4.56%)
Feb 08, 2000 14.57 14.65 14.12 14.48 4,143,916 -0.09(-0.61%)
Feb 07, 2000 14.76 14.76 14.39 14.57 2,899,438 -0.37(-2.51%)
Feb 04, 2000 14.94 15.12 14.57 14.94 2,919,120 +0.00(+0.00%)
Feb 03, 2000 15.27 15.27 14.88 14.94 3,076,432 -0.40(-2.60%)
Feb 02, 2000 15.25 15.80 15.14 15.34 2,082,294 +0.09(+0.58%)
Feb 01, 2000 15.10 15.56 15.10 15.25 2,078,613 +0.26(+1.77%)
Jan 31, 2000 15.36 15.52 14.99 14.99 2,610,018 -0.37(-2.44%)
Jan 28, 2000 15.73 15.96 15.36 15.36 3,439,481 -0.37(-2.38%)
Jan 27, 2000 15.87 16.09 15.54 15.73 2,365,484 -0.13(-0.85%)
Jan 26, 2000 15.41 16.13 15.32 15.87 2,968,395 +0.46(+3.00%)
Jan 25, 2000 15.89 15.89 15.03 15.41 4,309,157 -0.59(-3.71%)
Jan 24, 2000 16.68 16.68 15.91 16.00 3,815,132 -0.73(-4.37%)
Jan 21, 2000 16.64 16.93 16.11 16.73 3,539,872 +0.09(+0.53%)
Jan 20, 2000 17.41 17.63 16.62 16.64 3,037,210 -0.77(-4.42%)
Jan 19, 2000 17.63 17.90 17.41 17.41 2,426,370 -0.22(-1.26%)
Jan 18, 2000 18.27 18.27 17.61 17.63 2,875,933 -0.71(-3.85%)
Jan 14, 2000 18.43 18.67 18.32 18.34 2,157,056 -0.09(-0.48%)
Jan 13, 2000 18.38 18.85 18.38 18.43 2,219,216 +0.20(+1.08%)
Jan 12, 2000 18.05 18.47 18.05 18.23 2,408,246 +0.31(+1.73%)
Jan 11, 2000 18.21 18.78 17.92 17.92 2,795,649 -0.29(-1.57%)
Jan 10, 2000 18.82 19.27 18.19 18.21 2,607,753 -0.62(-3.28%)
Jan 07, 2000 18.63 19.47 18.63 18.82 4,503,000 +0.59(+3.25%)
Jan 06, 2000 17.85 18.45 17.85 18.23 3,639,696 +0.88(+5.09%)
Jan 05, 2000 16.95 17.72 16.95 17.35 4,537,408 +0.40(+2.35%)
Jan 04, 2000 17.17 17.57 16.95 16.95 4,376,839 -0.22(-1.30%)
Jan 03, 2000 16.84 17.30 16.84 17.17 3,584,757 +0.55(+3.34%)
Dec 31, 1999 16.24 16.75 16.13 16.62 1,082,351 +0.37(+2.30%)
Dec 30, 1999 16.42 16.79 16.20 16.24 1,927,956 -0.18(-1.08%)
Dec 29, 1999 16.79 16.97 16.33 16.42 2,258,438 -0.37(-2.23%)
Dec 28, 1999 16.40 16.97 16.38 16.79 2,195,570 +0.40(+2.41%)
Dec 27, 1999 15.98 16.58 15.98 16.40 2,472,105 +0.58(+3.64%)
Dec 23, 1999 15.56 16.05 15.56 15.82 1,578,783 +0.50(+3.30%)
Dec 22, 1999 15.67 15.82 15.32 15.32 1,788,768 -0.35(-2.25%)
Dec 21, 1999 15.89 15.89 15.23 15.67 2,483,008 -0.26(-1.66%)
Dec 20, 1999 15.87 16.16 15.87 15.94 2,011,355 +0.07(+0.42%)
Dec 17, 1999 16.64 16.75 15.87 15.87 3,769,680 -0.77(-4.65%)
Dec 16, 1999 16.43 16.77 16.24 16.64 2,083,427 +0.22(+1.31%)
Dec 15, 1999 16.29 16.68 16.18 16.43 2,457,379 +0.14(+0.85%)
Dec 14, 1999 16.35 16.84 16.07 16.29 3,129,955 -0.06(-0.39%)
Dec 13, 1999 16.49 16.58 16.16 16.35 2,211,145 -0.13(-0.81%)
Dec 10, 1999 16.24 16.62 16.24 16.49 3,284,151 +0.31(+1.92%)
Dec 09, 1999 16.05 16.42 16.05 16.18 2,652,072 +0.24(+1.51%)
Dec 08, 1999 16.13 16.13 15.78 15.94 4,403,318 -0.20(-1.23%)
Dec 07, 1999 16.82 16.91 16.00 16.13 2,864,181 -0.68(-4.07%)
Dec 06, 1999 17.05 17.17 16.75 16.82 1,790,750 -0.23(-1.33%)
Dec 03, 1999 16.77 17.37 16.75 17.05 3,296,470 +0.27(+1.62%)
Dec 02, 1999 16.77 17.17 16.77 16.77 2,719,471 +0.20(+1.19%)
Dec 01, 1999 16.38 16.77 16.31 16.58 1,905,300 +0.20(+1.21%)
Nov 30, 1999 16.31 17.02 16.11 16.38 3,439,198 +0.07(+0.41%)
Nov 29, 1999 16.86 16.86 16.31 16.31 2,807,118 -0.69(-4.03%)
Nov 26, 1999 17.06 17.06 16.82 17.00 1,262,884 -0.15(-0.89%)
Nov 24, 1999 17.41 17.41 17.00 17.15 2,947,156 -0.58(-3.25%)
Nov 23, 1999 17.74 17.74 17.28 17.72 2,564,849 -0.02(-0.12%)
Nov 22, 1999 17.37 17.99 16.91 17.74 5,824,222 +0.37(+2.15%)
Nov 19, 1999 18.54 18.54 17.30 17.37 10,586,484 -2.38(-12.07%)
Nov 18, 1999 19.56 20.00 19.53 19.75 1,418,214 +0.20(+1.01%)
Nov 17, 1999 20.06 20.15 19.56 19.56 1,482,356 -0.50(-2.52%)
Nov 16, 1999 19.64 20.37 19.64 20.06 2,353,590 +0.44(+2.25%)
Nov 15, 1999 19.42 19.86 19.16 19.62 1,914,362 +0.20(+1.02%)
Nov 12, 1999 19.42 19.58 18.78 19.42 2,271,465 +0.00(+0.00%)
Nov 11, 1999 18.98 19.42 18.80 19.42 1,619,704 +0.44(+2.33%)
Nov 10, 1999 19.03 19.20 18.87 18.98 1,019,766 -0.05(-0.24%)
Nov 09, 1999 19.09 19.11 18.85 19.03 1,487,029 -0.06(-0.33%)
Nov 08, 1999 19.33 19.35 18.87 19.09 1,231,450 -0.24(-1.26%)
Nov 05, 1999 19.27 19.77 19.16 19.33 2,001,160 +0.07(+0.35%)
Nov 04, 1999 20.00 20.06 19.22 19.27 1,489,153 -0.73(-3.66%)
Nov 03, 1999 19.84 20.30 19.84 20.00 2,561,310 +0.20(+1.02%)
Nov 02, 1999 19.49 20.15 19.49 19.80 2,213,977 +0.50(+2.62%)
Nov 01, 1999 19.53 19.75 19.20 19.29 2,440,954 -0.24(-1.23%)
Oct 29, 1999 19.51 20.48 19.51 19.53 3,217,036 +0.20(+1.02%)
Oct 28, 1999 19.56 19.69 19.05 19.33 2,499,149 -0.22(-1.14%)
Oct 27, 1999 19.58 19.91 19.40 19.56 1,912,380 -0.02(-0.11%)
Oct 26, 1999 19.22 19.64 19.22 19.58 1,563,915 +0.53(+2.78%)
Oct 25, 1999 19.40 19.40 18.87 19.05 1,380,550 -0.44(-2.26%)
Oct 22, 1999 18.80 19.80 18.80 19.49 2,577,735 +1.08(+5.87%)
Oct 21, 1999 18.76 18.76 18.21 18.41 2,566,690 -0.66(-3.46%)
Oct 20, 1999 19.42 19.60 19.05 19.07 1,648,306 -0.35(-1.82%)
Oct 19, 1999 19.56 19.80 19.20 19.42 1,257,929 -0.13(-0.69%)
Oct 18, 1999 19.80 20.09 19.31 19.56 1,837,618 -0.24(-1.21%)
Oct 15, 1999 19.64 20.04 18.82 19.80 3,218,168 +0.15(+0.77%)
Oct 14, 1999 19.97 20.35 19.20 19.64 1,899,778 -0.33(-1.64%)
Oct 13, 1999 19.82 20.26 19.82 19.97 2,708,285 +0.37(+1.91%)
Oct 12, 1999 20.64 20.75 19.42 19.60 2,894,341 -1.04(-5.03%)
Oct 11, 1999 20.19 20.79 20.19 20.64 2,448,034 +0.64(+3.20%)
Oct 08, 1999 19.73 20.30 19.73 20.00 1,828,839 +0.26(+1.34%)
Oct 07, 1999 19.97 20.09 19.71 19.73 1,280,584 -0.24(-1.20%)
Oct 06, 1999 19.33 20.11 19.33 19.97 1,827,848 +0.71(+3.67%)
Oct 05, 1999 19.44 19.62 18.94 19.27 1,863,247 -0.18(-0.91%)
Oct 04, 1999 19.42 19.67 19.42 19.44 1,817,936 +0.48(+2.55%)
Oct 01, 1999 19.35 19.64 18.89 18.96 1,159,237 -0.40(-2.04%)
Sep 30, 1999 19.29 19.86 19.20 19.35 1,944,239 +0.06(+0.33%)
Sep 29, 1999 18.74 19.56 18.74 19.29 1,798,963 +0.55(+2.96%)
Sep 28, 1999 18.89 18.96 18.56 18.74 2,811,366 -0.16(-0.82%)
Sep 27, 1999 19.11 19.29 18.85 18.89 1,658,359 -0.22(-1.16%)
Sep 24, 1999 19.18 19.35 18.98 19.11 1,706,926 -0.06(-0.33%)
Sep 23, 1999 19.84 19.91 19.09 19.18 1,707,776 -0.66(-3.35%)
Sep 22, 1999 19.73 19.86 19.00 19.84 2,804,853 +0.11(+0.55%)
Sep 21, 1999 20.15 20.15 19.60 19.73 1,664,447 -0.42(-2.07%)
Sep 20, 1999 20.41 20.41 19.86 20.15 1,644,199 -0.44(-2.14%)
Sep 17, 1999 20.11 20.86 20.11 20.59 2,043,780 +0.62(+3.09%)
Sep 16, 1999 20.70 20.70 19.86 19.97 2,002,434 -0.75(-3.63%)
Sep 15, 1999 20.64 21.21 20.57 20.72 1,537,012 +0.09(+0.43%)
Sep 14, 1999 20.99 21.43 20.55 20.64 2,257,164 -0.35(-1.68%)
Sep 13, 1999 20.04 21.06 20.04 20.99 2,452,848 +0.95(+4.74%)
Sep 10, 1999 20.75 20.88 19.95 20.04 1,995,780 -0.71(-3.40%)
Sep 09, 1999 20.70 20.88 20.39 20.75 1,203,839 +0.04(+0.20%)
Sep 08, 1999 20.62 20.81 20.37 20.70 854,383 +0.09(+0.43%)
Sep 07, 1999 20.83 20.83 20.41 20.62 1,759,033 -0.29(-1.37%)
Sep 03, 1999 20.79 21.17 20.75 20.90 1,984,169 +0.11(+0.53%)
Sep 02, 1999 20.48 20.90 20.26 20.79 1,546,641 +0.31(+1.52%)
Sep 01, 1999 20.19 20.72 20.19 20.48 2,119,958 +0.48(+2.42%)
Aug 31, 1999 21.01 21.01 20.00 20.00 3,117,919 -1.01(-4.82%)
Aug 30, 1999 21.74 21.74 20.92 21.01 1,076,121 -0.75(-3.46%)
Aug 27, 1999 22.29 22.33 21.61 21.76 906,632 -0.53(-2.38%)
Aug 26, 1999 22.18 22.49 22.18 22.29 1,443,559 +0.13(+0.61%)
Aug 25, 1999 22.25 22.58 22.12 22.16 1,734,820 -0.09(-0.40%)
Aug 24, 1999 22.23 22.56 22.07 22.25 1,536,729 +0.02(+0.10%)
Aug 23, 1999 21.50 22.27 21.50 22.23 1,820,343 +0.93(+4.36%)
Aug 20, 1999 21.30 21.43 21.14 21.30 1,303,522 +0.00(+0.00%)
Aug 19, 1999 21.54 21.67 21.17 21.30 1,264,584 -0.24(-1.13%)
Aug 18, 1999 21.85 21.85 21.47 21.54 1,051,058 -0.35(-1.61%)
Aug 17, 1999 22.00 22.25 21.78 21.89 1,672,518 -0.11(-0.50%)
Aug 16, 1999 21.98 22.12 21.65 22.00 2,525,911 +0.02(+0.10%)
Aug 13, 1999 21.85 22.05 21.85 21.98 2,663,966 +0.44(+2.05%)
Aug 12, 1999 21.54 22.18 21.54 21.54 3,091,441 +0.62(+2.95%)
Aug 11, 1999 20.79 21.01 20.53 20.92 1,213,468 +0.13(+0.63%)
Aug 10, 1999 20.39 20.94 20.22 20.79 2,273,022 +0.40(+1.96%)
Aug 09, 1999 20.39 20.64 20.09 20.39 1,147,201 +0.00(+0.00%)
Aug 06, 1999 19.82 20.46 19.71 20.39 3,029,847 +0.57(+2.89%)
Aug 05, 1999 20.19 20.19 19.71 19.82 2,524,353 -0.37(-1.85%)
Aug 04, 1999 20.44 20.66 20.15 20.19 1,541,118 -0.24(-1.19%)
Aug 03, 1999 20.68 20.81 20.28 20.44 1,617,296 -0.24(-1.16%)
Aug 02, 1999 20.70 20.81 20.62 20.68 1,506,711 -0.02(-0.12%)
Jul 30, 1999 20.79 21.19 20.70 20.70 2,196,278 -0.09(-0.42%)
Jul 29, 1999 21.56 21.56 20.79 20.79 1,518,605 -0.84(-3.87%)
Jul 28, 1999 21.23 21.89 21.08 21.63 1,446,250 +0.40(+1.86%)
Jul 27, 1999 21.19 21.45 21.17 21.23 1,211,344 +0.05(+0.22%)
Jul 26, 1999 21.54 22.09 21.10 21.19 1,719,669 -0.35(-1.64%)
Jul 23, 1999 21.36 21.63 21.32 21.54 940,756 +0.18(+0.83%)
Jul 22, 1999 21.41 21.47 21.23 21.36 1,871,884 -0.05(-0.21%)
Jul 21, 1999 21.25 21.47 21.17 21.41 1,405,612 +0.16(+0.73%)
Jul 20, 1999 21.28 21.50 21.17 21.25 2,722,445 -0.02(-0.10%)
Jul 19, 1999 20.92 21.30 20.92 21.28 2,130,295 +0.46(+2.22%)
Jul 16, 1999 21.01 21.08 20.30 20.81 4,595,037 -0.20(-0.94%)
Jul 15, 1999 21.12 21.23 20.66 21.01 2,698,232 -0.11(-0.52%)
Jul 14, 1999 21.14 21.28 21.01 21.12 1,878,397 -0.02(-0.12%)
Jul 13, 1999 21.36 21.36 21.12 21.14 1,791,458 -0.40(-1.84%)
Jul 12, 1999 21.61 21.78 21.41 21.54 1,561,933 -0.07(-0.31%)
Jul 09, 1999 21.61 21.74 21.23 21.61 1,444,551 +0.00(+0.00%)
Jul 08, 1999 21.81 21.81 21.39 21.61 1,452,905 -0.33(-1.51%)
Jul 07, 1999 21.25 22.00 21.25 21.94 2,844,358 +1.00(+4.75%)
Jul 06, 1999 21.70 21.70 20.94 20.94 1,404,904 -0.93(-4.25%)
Jul 02, 1999 21.70 22.20 21.70 21.87 1,675,633 +0.26(+1.23%)
Jul 01, 1999 21.41 21.78 21.41 21.61 1,728,307 +0.42(+1.98%)
Jun 30, 1999 21.59 21.98 21.19 21.19 2,798,764 -0.40(-1.85%)
Jun 29, 1999 21.45 21.70 21.36 21.59 1,491,985 +0.13(+0.63%)
Jun 28, 1999 20.83 21.56 20.83 21.45 1,717,970 +0.75(+3.62%)
Jun 25, 1999 20.83 21.12 20.66 20.70 1,210,353 -0.13(-0.63%)
Jun 24, 1999 21.06 21.45 20.53 20.83 1,263,309 -0.22(-1.06%)
Jun 23, 1999 21.25 21.25 20.83 21.06 888,932 -0.20(-0.93%)
Jun 22, 1999 21.43 21.43 21.08 21.25 1,121,431 -0.24(-1.13%)
Jun 21, 1999 21.72 21.91 21.23 21.50 1,310,177 -0.22(-1.01%)
Jun 18, 1999 21.17 21.81 21.17 21.72 2,346,227 +0.93(+4.45%)
Jun 17, 1999 20.81 20.90 20.72 20.79 1,298,849 -0.02(-0.10%)
Jun 16, 1999 20.64 21.14 20.53 20.81 1,621,261 +0.18(+0.86%)
Jun 15, 1999 21.17 21.19 20.64 20.64 1,773,192 -0.53(-2.50%)
Jun 14, 1999 20.99 21.41 20.97 21.17 1,546,216 +0.18(+0.84%)
Jun 11, 1999 21.85 21.87 20.86 20.99 2,168,384 -0.86(-3.94%)
Jun 10, 1999 21.72 21.89 21.36 21.85 1,828,839 +0.13(+0.62%)
Jun 09, 1999 21.94 22.23 21.54 21.72 1,219,698 -0.22(-1.01%)
Jun 08, 1999 22.33 22.42 21.61 21.94 1,767,953 -0.40(-1.77%)
Jun 07, 1999 22.18 22.53 21.91 22.33 2,372,847 +0.16(+0.70%)
Jun 04, 1999 21.67 22.20 21.67 22.18 2,037,267 +0.84(+3.92%)
Jun 03, 1999 20.62 21.56 20.62 21.34 2,694,692 +0.73(+3.53%)
Jun 02, 1999 20.75 21.10 20.35 20.62 1,644,058 -0.13(-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.