Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Caterpillar (NY: CAT )

354.15 -2.48 (-0.70%)
Streaming Delayed Price Updated: 2:12 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2000 6.886 7.035 6.735 6.768 5,452,675 -0.12(-1.72%)
Apr 27, 2000 6.821 6.939 6.682 6.886 4,233,232 +0.07(+0.96%)
Apr 26, 2000 6.886 6.982 6.778 6.821 6,624,332 -0.07(-0.95%)
Apr 25, 2000 6.692 6.950 6.692 6.886 6,384,522 +0.19(+2.90%)
Apr 24, 2000 6.553 6.715 6.553 6.692 4,835,523 +0.17(+2.63%)
Apr 20, 2000 6.457 6.574 6.435 6.521 7,178,545 +0.06(+0.98%)
Apr 19, 2000 6.682 6.682 6.349 6.457 12,480,866 -0.45(-6.51%)
Apr 18, 2000 7.025 7.464 6.757 6.907 14,520,848 -0.12(-1.69%)
Apr 17, 2000 6.950 7.282 6.907 7.025 5,481,231 +0.08(+1.09%)
Apr 14, 2000 7.207 7.207 6.896 6.950 6,251,651 -0.26(-3.57%)
Apr 13, 2000 7.454 7.701 7.174 7.207 6,326,245 -0.25(-3.31%)
Apr 12, 2000 7.336 7.679 7.336 7.454 6,158,117 +0.24(+3.28%)
Apr 11, 2000 7.143 7.421 7.143 7.217 5,154,880 +0.11(+1.50%)
Apr 10, 2000 7.101 7.229 7.058 7.111 2,763,197 +0.01(+0.14%)
Apr 07, 2000 7.260 7.282 7.078 7.101 4,293,840 -0.16(-2.20%)
Apr 06, 2000 7.282 7.487 7.250 7.260 3,070,317 -0.02(-0.31%)
Apr 05, 2000 7.454 7.530 7.250 7.282 5,492,595 -0.17(-2.30%)
Apr 04, 2000 7.186 7.572 7.015 7.454 10,591,238 +0.27(+3.72%)
Apr 03, 2000 6.768 7.250 6.768 7.186 6,798,871 +0.42(+6.19%)
Mar 31, 2000 6.992 7.058 6.745 6.768 7,075,103 -0.22(-3.21%)
Mar 30, 2000 6.692 7.089 6.672 6.992 7,121,142 +0.30(+4.49%)
Mar 29, 2000 6.574 6.788 6.467 6.692 5,519,111 +0.12(+1.80%)
Mar 28, 2000 6.702 6.715 6.574 6.574 3,831,704 -0.13(-1.92%)
Mar 27, 2000 6.778 6.972 6.692 6.702 3,266,127 -0.08(-1.11%)
Mar 24, 2000 6.788 6.864 6.735 6.778 3,332,562 -0.01(-0.15%)
Mar 23, 2000 6.735 6.896 6.735 6.788 5,252,203 +0.11(+1.59%)
Mar 22, 2000 6.800 6.800 6.649 6.682 3,629,483 -0.15(-2.19%)
Mar 21, 2000 6.606 6.874 6.596 6.831 4,471,293 +0.22(+3.40%)
Mar 20, 2000 6.800 6.960 6.596 6.606 6,427,647 -0.19(-2.85%)
Mar 17, 2000 6.917 6.917 6.702 6.800 7,006,919 -0.18(-2.61%)
Mar 16, 2000 6.682 7.143 6.682 6.982 11,255,303 +0.42(+6.38%)
Mar 15, 2000 6.145 6.702 6.114 6.564 9,953,107 +0.42(+6.81%)
Mar 14, 2000 6.135 6.382 6.135 6.145 9,540,506 +0.03(+0.51%)
Mar 13, 2000 6.124 6.200 6.006 6.114 4,818,914 -0.01(-0.17%)
Mar 10, 2000 6.049 6.306 5.973 6.124 7,785,790 +0.08(+1.25%)
Mar 09, 2000 5.996 6.071 5.877 6.049 7,148,823 +0.05(+0.89%)
Mar 08, 2000 5.942 6.253 5.942 5.996 8,419,259 +0.19(+3.34%)
Mar 07, 2000 6.263 6.263 5.748 5.802 12,793,521 -0.49(-7.85%)
Mar 06, 2000 6.253 6.521 6.253 6.296 7,664,282 +0.05(+0.85%)
Mar 03, 2000 5.920 6.402 5.920 6.243 7,006,336 +0.33(+5.63%)
Mar 02, 2000 5.985 6.006 5.867 5.910 5,776,695 -0.08(-1.26%)
Mar 01, 2000 6.016 6.145 5.985 5.985 7,055,289 -0.03(-0.51%)
Feb 29, 2000 6.102 6.253 6.006 6.016 7,006,336 -0.09(-1.41%)
Feb 28, 2000 6.177 6.286 6.071 6.102 4,851,549 -0.08(-1.22%)
Feb 25, 2000 6.220 6.435 6.157 6.177 6,047,682 -0.04(-0.69%)
Feb 24, 2000 6.488 6.500 6.220 6.220 6,545,658 -0.27(-4.13%)
Feb 23, 2000 6.574 6.639 6.382 6.488 7,142,704 -0.09(-1.31%)
Feb 22, 2000 6.467 6.672 6.435 6.574 5,876,931 +0.11(+1.65%)
Feb 18, 2000 6.586 6.586 6.414 6.467 4,411,267 -0.17(-2.58%)
Feb 17, 2000 6.715 6.715 6.467 6.639 5,575,057 -0.09(-1.28%)
Feb 16, 2000 6.864 6.972 6.660 6.725 5,656,061 -0.14(-2.03%)
Feb 15, 2000 6.629 6.992 6.629 6.864 8,818,456 +0.24(+3.55%)
Feb 14, 2000 6.220 6.682 6.220 6.629 9,895,704 +0.45(+7.31%)
Feb 11, 2000 6.500 6.500 5.985 6.177 17,406,718 -0.35(-5.41%)
Feb 10, 2000 6.715 6.788 6.457 6.531 8,467,046 -0.18(-2.73%)
Feb 09, 2000 7.035 7.068 6.715 6.715 8,658,777 -0.32(-4.56%)
Feb 08, 2000 7.078 7.121 6.864 7.035 8,527,654 -0.04(-0.61%)
Feb 07, 2000 7.174 7.174 6.992 7.078 5,966,677 -0.18(-2.51%)
Feb 04, 2000 7.260 7.346 7.078 7.260 6,007,180 +0.00(+0.00%)
Feb 03, 2000 7.421 7.421 7.229 7.260 6,330,908 -0.19(-2.60%)
Feb 02, 2000 7.411 7.679 7.358 7.454 4,285,098 +0.04(+0.58%)
Feb 01, 2000 7.336 7.560 7.336 7.411 4,277,522 +0.13(+1.77%)
Jan 31, 2000 7.464 7.540 7.282 7.282 5,371,087 -0.18(-2.44%)
Jan 28, 2000 7.646 7.754 7.464 7.464 7,078,017 -0.18(-2.38%)
Jan 27, 2000 7.711 7.818 7.550 7.646 4,867,867 -0.07(-0.85%)
Jan 26, 2000 7.487 7.840 7.444 7.711 6,108,581 +0.22(+3.00%)
Jan 25, 2000 7.722 7.722 7.303 7.487 8,867,700 -0.29(-3.71%)
Jan 24, 2000 8.108 8.108 7.732 7.775 7,851,060 -0.36(-4.37%)
Jan 21, 2000 8.087 8.226 7.830 8.130 7,284,609 +0.04(+0.53%)
Jan 20, 2000 8.461 8.569 8.075 8.087 6,250,194 -0.37(-4.42%)
Jan 19, 2000 8.569 8.698 8.461 8.461 4,993,162 -0.11(-1.26%)
Jan 18, 2000 8.880 8.880 8.559 8.569 5,918,307 -0.34(-3.85%)
Jan 14, 2000 8.956 9.074 8.902 8.913 4,438,949 -0.04(-0.48%)
Jan 13, 2000 8.933 9.160 8.933 8.956 4,566,867 +0.10(+1.08%)
Jan 12, 2000 8.774 8.976 8.774 8.859 4,955,865 +0.15(+1.73%)
Jan 11, 2000 8.847 9.127 8.708 8.708 5,753,092 -0.14(-1.57%)
Jan 10, 2000 9.148 9.362 8.837 8.847 5,366,425 -0.30(-3.28%)
Jan 07, 2000 9.052 9.460 9.052 9.148 9,266,605 +0.29(+3.25%)
Jan 06, 2000 8.676 8.966 8.676 8.859 7,490,035 +0.43(+5.09%)
Jan 05, 2000 8.237 8.612 8.237 8.430 9,337,412 +0.19(+2.35%)
Jan 04, 2000 8.345 8.537 8.237 8.237 9,006,982 -0.11(-1.30%)
Jan 03, 2000 8.183 8.408 8.183 8.345 7,376,977 +0.27(+3.34%)
Dec 31, 1999 7.893 8.140 7.840 8.075 2,227,342 +0.18(+2.30%)
Dec 30, 1999 7.979 8.161 7.873 7.893 3,967,489 -0.09(-1.08%)
Dec 29, 1999 8.161 8.247 7.936 7.979 4,647,580 -0.18(-2.23%)
Dec 28, 1999 7.969 8.247 7.959 8.161 4,518,206 +0.19(+2.41%)
Dec 27, 1999 7.765 8.055 7.765 7.969 5,087,279 +0.28(+3.64%)
Dec 23, 1999 7.560 7.797 7.560 7.689 3,248,935 +0.25(+3.30%)
Dec 22, 1999 7.615 7.689 7.444 7.444 3,681,058 -0.17(-2.25%)
Dec 21, 1999 7.722 7.722 7.401 7.615 5,109,716 -0.13(-1.66%)
Dec 20, 1999 7.711 7.850 7.711 7.744 4,139,114 +0.03(+0.42%)
Dec 17, 1999 8.087 8.140 7.711 7.711 7,757,525 -0.38(-4.65%)
Dec 16, 1999 7.983 8.151 7.893 8.087 4,287,429 +0.10(+1.31%)
Dec 15, 1999 7.916 8.108 7.861 7.983 5,056,975 +0.07(+0.85%)
Dec 14, 1999 7.947 8.183 7.808 7.916 6,441,051 -0.03(-0.39%)
Dec 13, 1999 8.012 8.055 7.850 7.947 4,550,258 -0.07(-0.81%)
Dec 10, 1999 7.893 8.075 7.893 8.012 6,758,368 +0.15(+1.92%)
Dec 09, 1999 7.797 7.979 7.797 7.861 5,457,629 +0.12(+1.51%)
Dec 08, 1999 7.840 7.840 7.669 7.744 9,061,471 -0.10(-1.23%)
Dec 07, 1999 8.173 8.216 7.775 7.840 5,894,122 -0.33(-4.07%)
Dec 06, 1999 8.283 8.345 8.140 8.173 3,685,138 -0.11(-1.33%)
Dec 03, 1999 8.151 8.441 8.140 8.283 6,783,719 +0.13(+1.62%)
Dec 02, 1999 8.151 8.345 8.151 8.151 5,596,328 +0.10(+1.19%)
Dec 01, 1999 7.959 8.151 7.926 8.055 3,920,867 +0.10(+1.21%)
Nov 30, 1999 7.926 8.269 7.830 7.959 7,077,434 +0.03(+0.41%)
Nov 29, 1999 8.194 8.194 7.926 7.926 5,776,695 -0.33(-4.03%)
Nov 26, 1999 8.290 8.290 8.173 8.259 2,598,857 -0.07(-0.89%)
Nov 24, 1999 8.461 8.461 8.259 8.333 6,064,874 -0.28(-3.25%)
Nov 23, 1999 8.623 8.623 8.398 8.612 5,278,136 -0.01(-0.12%)
Nov 22, 1999 8.441 8.741 8.216 8.623 11,985,513 +0.18(+2.15%)
Nov 19, 1999 9.009 9.009 8.408 8.441 21,785,642 -1.16(-12.07%)
Nov 18, 1999 9.503 9.717 9.491 9.599 2,918,505 +0.10(+1.01%)
Nov 17, 1999 9.748 9.791 9.503 9.503 3,050,502 -0.25(-2.52%)
Nov 16, 1999 9.546 9.899 9.546 9.748 4,843,390 +0.21(+2.25%)
Nov 15, 1999 9.438 9.652 9.309 9.534 3,939,516 +0.10(+1.02%)
Nov 12, 1999 9.438 9.513 9.127 9.438 4,674,388 +0.00(+0.00%)
Nov 11, 1999 9.223 9.438 9.137 9.438 3,333,145 +0.21(+2.33%)
Nov 10, 1999 9.246 9.331 9.170 9.223 2,098,550 -0.02(-0.24%)
Nov 09, 1999 9.276 9.288 9.160 9.246 3,060,118 -0.03(-0.33%)
Nov 08, 1999 9.395 9.405 9.170 9.276 2,534,169 -0.12(-1.26%)
Nov 05, 1999 9.362 9.609 9.309 9.395 4,118,135 +0.03(+0.35%)
Nov 04, 1999 9.717 9.748 9.342 9.362 3,064,489 -0.36(-3.66%)
Nov 03, 1999 9.642 9.867 9.642 9.717 5,270,851 +0.10(+1.02%)
Nov 02, 1999 9.470 9.791 9.470 9.620 4,556,085 +0.25(+2.62%)
Nov 01, 1999 9.491 9.599 9.331 9.374 5,023,175 -0.12(-1.23%)
Oct 29, 1999 9.481 9.952 9.481 9.491 6,620,252 +0.10(+1.02%)
Oct 28, 1999 9.503 9.566 9.256 9.395 5,142,934 -0.11(-1.14%)
Oct 27, 1999 9.513 9.675 9.427 9.503 3,935,437 -0.01(-0.11%)
Oct 26, 1999 9.342 9.546 9.342 9.513 3,218,340 +0.26(+2.78%)
Oct 25, 1999 9.427 9.427 9.170 9.256 2,840,997 -0.21(-2.26%)
Oct 22, 1999 9.137 9.620 9.137 9.470 5,304,652 +0.53(+5.87%)
Oct 21, 1999 9.117 9.117 8.847 8.945 5,281,924 -0.32(-3.46%)
Oct 20, 1999 9.438 9.524 9.256 9.266 3,392,005 -0.17(-1.82%)
Oct 19, 1999 9.503 9.620 9.331 9.438 2,588,658 -0.07(-0.69%)
Oct 18, 1999 9.620 9.760 9.385 9.503 3,781,586 -0.12(-1.21%)
Oct 15, 1999 9.546 9.738 9.148 9.620 6,622,583 +0.07(+0.77%)
Oct 14, 1999 9.705 9.889 9.331 9.546 3,909,503 -0.16(-1.64%)
Oct 13, 1999 9.632 9.846 9.632 9.705 5,573,308 +0.18(+1.91%)
Oct 12, 1999 10.03 10.08 9.438 9.524 5,956,187 -0.50(-5.03%)
Oct 11, 1999 9.813 10.10 9.813 10.03 5,037,744 +0.31(+3.20%)
Oct 08, 1999 9.589 9.867 9.589 9.717 3,763,520 +0.13(+1.34%)
Oct 07, 1999 9.705 9.760 9.577 9.589 2,635,280 -0.12(-1.20%)
Oct 06, 1999 9.395 9.771 9.395 9.705 3,761,480 +0.34(+3.67%)
Oct 05, 1999 9.448 9.534 9.203 9.362 3,834,326 -0.09(-0.91%)
Oct 04, 1999 9.438 9.556 9.438 9.448 3,741,083 +0.24(+2.55%)
Oct 01, 1999 9.405 9.546 9.180 9.213 2,385,563 -0.19(-2.04%)
Sep 30, 1999 9.374 9.652 9.331 9.405 4,000,998 +0.03(+0.33%)
Sep 29, 1999 9.105 9.503 9.105 9.374 3,702,038 +0.27(+2.96%)
Sep 28, 1999 9.180 9.213 9.019 9.105 5,785,436 -0.08(-0.82%)
Sep 27, 1999 9.288 9.374 9.160 9.180 3,412,693 -0.11(-1.16%)
Sep 24, 1999 9.319 9.405 9.223 9.288 3,512,638 -0.03(-0.33%)
Sep 23, 1999 9.642 9.675 9.276 9.319 3,514,386 -0.32(-3.35%)
Sep 22, 1999 9.589 9.652 9.234 9.642 5,772,032 +0.05(+0.55%)
Sep 21, 1999 9.791 9.791 9.524 9.589 3,425,223 -0.20(-2.07%)
Sep 20, 1999 9.920 9.920 9.652 9.791 3,383,555 -0.21(-2.14%)
Sep 17, 1999 9.771 10.13 9.771 10.01 4,205,841 +0.30(+3.09%)
Sep 16, 1999 10.06 10.06 9.652 9.705 4,120,757 -0.37(-3.63%)
Sep 15, 1999 10.03 10.31 9.995 10.07 3,162,977 +0.04(+0.43%)
Sep 14, 1999 10.20 10.41 9.985 10.03 4,644,958 -0.17(-1.68%)
Sep 13, 1999 9.738 10.23 9.738 10.20 5,047,651 +0.46(+4.74%)
Sep 10, 1999 10.08 10.15 9.695 9.738 4,107,062 -0.34(-3.40%)
Sep 09, 1999 10.06 10.15 9.910 10.08 2,477,349 +0.02(+0.20%)
Sep 08, 1999 10.02 10.11 9.899 10.06 1,758,213 +0.04(+0.43%)
Sep 07, 1999 10.12 10.12 9.920 10.02 3,619,867 -0.14(-1.37%)
Sep 03, 1999 10.10 10.29 10.08 10.16 4,083,169 +0.05(+0.53%)
Sep 02, 1999 9.952 10.16 9.846 10.10 3,182,791 +0.15(+1.52%)
Sep 01, 1999 9.813 10.07 9.813 9.952 4,362,606 +0.24(+2.42%)
Aug 31, 1999 10.21 10.21 9.717 9.717 6,416,283 -0.49(-4.82%)
Aug 30, 1999 10.56 10.56 10.17 10.21 2,214,521 -0.37(-3.46%)
Aug 27, 1999 10.83 10.85 10.50 10.58 1,865,734 -0.26(-2.38%)
Aug 26, 1999 10.78 10.93 10.78 10.83 2,970,663 +0.07(+0.61%)
Aug 25, 1999 10.81 10.97 10.75 10.77 3,570,041 -0.04(-0.40%)
Aug 24, 1999 10.80 10.96 10.72 10.81 3,162,394 +0.01(+0.10%)
Aug 23, 1999 10.45 10.82 10.45 10.80 3,746,037 +0.45(+4.36%)
Aug 20, 1999 10.35 10.41 10.28 10.35 2,682,484 +0.00(+0.00%)
Aug 19, 1999 10.47 10.53 10.29 10.35 2,602,353 -0.12(-1.13%)
Aug 18, 1999 10.62 10.62 10.43 10.47 2,162,946 -0.17(-1.61%)
Aug 17, 1999 10.69 10.81 10.59 10.64 3,441,832 -0.05(-0.50%)
Aug 16, 1999 10.68 10.75 10.52 10.69 5,198,005 +0.01(+0.10%)
Aug 13, 1999 10.62 10.71 10.62 10.68 5,482,105 +0.21(+2.05%)
Aug 12, 1999 10.47 10.78 10.47 10.47 6,361,794 +0.30(+2.95%)
Aug 11, 1999 10.10 10.21 9.975 10.17 2,497,164 +0.06(+0.63%)
Aug 10, 1999 9.910 10.18 9.824 10.10 4,677,593 +0.19(+1.96%)
Aug 09, 1999 9.910 10.03 9.760 9.910 2,360,796 +0.00(+0.00%)
Aug 06, 1999 9.632 9.942 9.577 9.910 6,235,042 +0.28(+2.89%)
Aug 05, 1999 9.813 9.813 9.577 9.632 5,194,800 -0.18(-1.85%)
Aug 04, 1999 9.932 10.04 9.791 9.813 3,171,427 -0.12(-1.19%)
Aug 03, 1999 10.05 10.11 9.856 9.932 3,328,192 -0.12(-1.16%)
Aug 02, 1999 10.06 10.11 10.02 10.05 3,100,621 -0.01(-0.12%)
Jul 30, 1999 10.10 10.30 10.06 10.06 4,519,662 -0.04(-0.42%)
Jul 29, 1999 10.48 10.48 10.10 10.10 3,125,097 -0.41(-3.87%)
Jul 28, 1999 10.32 10.64 10.24 10.51 2,976,199 +0.19(+1.86%)
Jul 27, 1999 10.30 10.42 10.29 10.32 2,492,793 +0.02(+0.22%)
Jul 26, 1999 10.47 10.73 10.25 10.30 3,538,863 -0.17(-1.64%)
Jul 23, 1999 10.38 10.51 10.36 10.47 1,935,957 +0.09(+0.83%)
Jul 22, 1999 10.40 10.43 10.32 10.38 3,852,101 -0.02(-0.21%)
Jul 21, 1999 10.33 10.43 10.29 10.40 2,892,572 +0.08(+0.73%)
Jul 20, 1999 10.34 10.45 10.29 10.33 5,602,447 -0.01(-0.10%)
Jul 19, 1999 10.17 10.35 10.17 10.34 4,383,877 +0.22(+2.22%)
Jul 16, 1999 10.21 10.24 9.867 10.11 9,456,005 -0.10(-0.94%)
Jul 15, 1999 10.26 10.32 10.04 10.21 5,552,620 -0.05(-0.52%)
Jul 14, 1999 10.28 10.34 10.21 10.26 3,865,504 -0.01(-0.12%)
Jul 13, 1999 10.38 10.38 10.26 10.28 3,686,594 -0.19(-1.84%)
Jul 12, 1999 10.50 10.59 10.40 10.47 3,214,260 -0.03(-0.31%)
Jul 09, 1999 10.50 10.56 10.32 10.50 2,972,703 +0.00(+0.00%)
Jul 08, 1999 10.60 10.60 10.39 10.50 2,989,894 -0.16(-1.51%)
Jul 07, 1999 10.33 10.69 10.33 10.66 5,853,329 +0.48(+4.75%)
Jul 06, 1999 10.54 10.54 10.18 10.18 2,891,115 -0.45(-4.25%)
Jul 02, 1999 10.54 10.79 10.54 10.63 3,448,242 +0.13(+1.23%)
Jul 01, 1999 10.40 10.59 10.40 10.50 3,556,637 +0.20(+1.98%)
Jun 30, 1999 10.49 10.68 10.30 10.30 5,759,503 -0.19(-1.85%)
Jun 29, 1999 10.42 10.54 10.38 10.49 3,070,317 +0.07(+0.63%)
Jun 28, 1999 10.12 10.48 10.12 10.42 3,535,366 +0.36(+3.62%)
Jun 25, 1999 10.12 10.26 10.04 10.06 2,490,753 -0.06(-0.63%)
Jun 24, 1999 10.23 10.42 9.975 10.12 2,599,731 -0.11(-1.06%)
Jun 23, 1999 10.33 10.33 10.12 10.23 1,829,311 -0.10(-0.93%)
Jun 22, 1999 10.41 10.41 10.24 10.33 2,307,764 -0.12(-1.13%)
Jun 21, 1999 10.55 10.65 10.32 10.45 2,696,179 -0.11(-1.01%)
Jun 18, 1999 10.29 10.60 10.29 10.55 4,828,238 +0.45(+4.45%)
Jun 17, 1999 10.11 10.16 10.07 10.10 2,672,868 -0.01(-0.10%)
Jun 16, 1999 10.03 10.28 9.975 10.11 3,336,350 +0.09(+0.86%)
Jun 15, 1999 10.29 10.30 10.03 10.03 3,649,006 -0.26(-2.50%)
Jun 14, 1999 10.20 10.40 10.19 10.29 3,181,917 +0.09(+0.84%)
Jun 11, 1999 10.62 10.63 10.13 10.20 4,462,260 -0.42(-3.94%)
Jun 10, 1999 10.55 10.64 10.38 10.62 3,763,520 +0.07(+0.62%)
Jun 09, 1999 10.66 10.80 10.47 10.55 2,509,984 -0.11(-1.01%)
Jun 08, 1999 10.85 10.90 10.50 10.66 3,638,225 -0.19(-1.77%)
Jun 07, 1999 10.78 10.95 10.65 10.85 4,883,019 +0.08(+0.70%)
Jun 04, 1999 10.53 10.79 10.53 10.78 4,192,438 +0.41(+3.92%)
Jun 03, 1999 10.02 10.48 10.02 10.37 5,545,335 +0.35(+3.53%)
Jun 02, 1999 10.08 10.25 9.889 10.02 3,383,263 -0.06(-0.63%)
Jun 01, 1999 9.417 10.21 9.362 10.08 5,689,862 +0.66(+7.05%)
May 28, 1999 9.503 9.556 9.352 9.417 4,013,819 -0.09(-0.90%)
May 27, 1999 9.867 9.867 9.352 9.503 5,908,692 -0.42(-4.20%)
May 26, 1999 10.07 10.11 9.824 9.920 3,095,958 -0.15(-1.50%)
May 25, 1999 10.16 10.34 10.04 10.07 2,422,569 -0.09(-0.84%)
May 24, 1999 10.23 10.41 10.09 10.16 2,808,653 -0.08(-0.74%)
May 21, 1999 10.11 10.30 10.09 10.23 2,911,512 +0.12(+1.17%)
May 20, 1999 9.952 10.19 9.952 10.11 2,299,314 +0.16(+1.62%)
May 19, 1999 10.07 10.33 9.910 9.952 3,414,150 -0.12(-1.18%)
May 18, 1999 10.49 10.50 9.867 10.07 4,038,878 -0.42(-3.99%)
May 17, 1999 10.47 10.68 10.43 10.49 3,265,253 +0.02(+0.21%)
May 14, 1999 10.40 10.72 10.23 10.47 3,749,242 +0.06(+0.61%)
May 13, 1999 10.42 10.46 10.16 10.40 4,763,551 -0.02(-0.20%)
May 12, 1999 10.84 10.85 10.41 10.42 2,775,436 -0.42(-3.86%)
May 11, 1999 10.60 10.94 10.36 10.84 4,237,894 +0.25(+2.33%)
May 10, 1999 10.72 10.72 10.51 10.60 4,176,703 -0.25(-2.28%)
May 07, 1999 11.22 11.26 10.71 10.84 4,996,367 -0.37(-3.33%)
May 06, 1999 11.17 11.35 11.10 11.22 3,660,078 +0.04(+0.38%)
May 05, 1999 11.20 11.20 11.00 11.17 3,622,781 -0.05(-0.49%)
May 04, 1999 11.19 11.40 11.17 11.23 5,512,992 +0.04(+0.38%)
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.