Caterpillar (NY: CAT )

196.84 +2.84 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2001 22.20 22.50 22.00 22.11 1,944,500 -0.09(-0.41%)
Jan 30, 2001 21.55 22.25 21.12 22.20 2,337,600 +0.65(+3.02%)
Jan 29, 2001 21.58 21.90 21.41 21.55 1,219,800 -0.07(-0.35%)
Jan 26, 2001 21.66 21.88 21.28 21.62 1,551,300 -0.03(-0.14%)
Jan 25, 2001 21.22 22.03 21.22 21.66 1,763,800 +0.56(+2.65%)
Jan 24, 2001 20.82 21.44 20.50 21.09 1,838,000 +0.28(+1.35%)
Jan 23, 2001 20.44 21.00 20.38 20.82 2,899,700 +0.38(+1.83%)
Jan 22, 2001 20.32 20.72 19.91 20.44 2,335,500 +0.12(+0.62%)
Jan 19, 2001 20.53 20.53 19.91 20.32 2,752,000 -0.56(-2.68%)
Jan 18, 2001 21.03 21.03 20.00 20.88 4,585,000 -1.62(-7.22%)
Jan 17, 2001 22.34 22.82 22.16 22.50 2,230,200 +0.16(+0.69%)
Jan 16, 2001 21.84 22.34 21.53 22.34 2,125,200 +0.50(+2.29%)
Jan 12, 2001 22.62 22.62 21.34 21.84 1,751,100 -0.88(-3.85%)
Jan 11, 2001 22.53 22.72 22.07 22.72 1,688,600 +0.19(+0.84%)
Jan 10, 2001 22.82 22.82 22.03 22.53 1,831,700 -0.31(-1.38%)
Jan 09, 2001 22.88 22.88 22.44 22.84 1,923,000 -0.03(-0.13%)
Jan 08, 2001 22.94 23.00 22.57 22.88 1,879,400 -0.07(-0.28%)
Jan 05, 2001 24.25 24.25 22.66 22.94 3,533,900 -1.40(-5.77%)
Jan 04, 2001 23.25 24.82 23.25 24.34 4,577,300 +1.09(+4.71%)
Jan 03, 2001 23.16 23.34 21.78 23.25 3,783,100 +0.09(+0.41%)
Jan 02, 2001 23.62 23.62 22.82 23.16 1,643,900 -0.50(-2.11%)
Dec 29, 2000 23.82 23.97 23.41 23.66 1,529,200 -0.16(-0.67%)
Dec 28, 2000 23.75 23.84 23.09 23.82 1,284,500 +0.07(+0.27%)
Dec 27, 2000 23.78 23.78 23.19 23.75 1,873,400 -0.12(-0.52%)
Dec 26, 2000 23.32 23.88 23.22 23.88 1,862,000 +0.56(+2.40%)
Dec 22, 2000 22.38 23.38 22.09 23.32 2,872,800 +0.94(+4.20%)
Dec 21, 2000 21.53 22.44 21.12 22.38 2,983,900 +0.84(+3.92%)
Dec 20, 2000 21.44 21.66 20.62 21.53 2,907,500 +0.09(+0.42%)
Dec 19, 2000 21.16 21.69 20.72 21.44 2,701,900 +0.29(+1.35%)
Dec 18, 2000 20.41 21.32 20.07 21.16 1,840,300 +0.75(+3.68%)
Dec 15, 2000 20.38 20.72 20.38 20.41 2,293,100 +0.06(+0.29%)
Dec 14, 2000 20.47 20.47 20.07 20.34 1,073,700 -0.50(-2.40%)
Dec 13, 2000 21.19 21.59 20.72 20.84 1,375,500 -0.35(-1.63%)
Dec 12, 2000 21.19 21.82 20.94 21.19 2,048,400 +0.00(+0.00%)
Dec 11, 2000 20.82 21.28 20.47 21.19 1,534,100 +0.38(+1.80%)
Dec 08, 2000 20.78 21.07 20.50 20.82 1,399,500 +0.04(+0.17%)
Dec 07, 2000 20.78 21.25 20.66 20.78 1,132,200 +0.00(+0.00%)
Dec 06, 2000 21.34 21.34 20.69 20.78 1,545,300 -0.91(-4.20%)
Dec 05, 2000 21.66 22.12 20.97 21.69 2,950,200 +0.04(+0.16%)
Dec 04, 2000 20.38 21.97 20.38 21.66 3,012,500 +1.31(+6.44%)
Dec 01, 2000 19.75 20.62 19.75 20.34 1,502,800 +0.69(+3.51%)
Nov 30, 2000 20.07 20.53 19.62 19.66 1,993,400 -0.41(-2.04%)
Nov 29, 2000 19.50 20.28 19.50 20.07 1,429,700 +0.57(+2.90%)
Nov 28, 2000 19.62 19.62 19.28 19.50 910,800 -0.34(-1.74%)
Nov 27, 2000 19.44 19.91 19.22 19.84 1,471,700 +0.40(+2.08%)
Nov 24, 2000 18.91 19.50 18.88 19.44 744,400 +0.54(+2.83%)
Nov 22, 2000 19.09 19.09 18.78 18.91 1,069,200 -0.22(-1.15%)
Nov 21, 2000 18.59 19.25 18.59 19.12 1,834,400 +0.53(+2.85%)
Nov 20, 2000 18.47 18.66 18.25 18.59 1,566,600 +0.12(+0.68%)
Nov 17, 2000 18.22 18.75 18.22 18.47 1,303,800 +0.31(+1.74%)
Nov 16, 2000 18.34 18.34 17.91 18.16 922,200 -0.19(-1.04%)
Nov 15, 2000 18.03 18.47 18.03 18.34 1,422,300 +0.31(+1.75%)
Nov 14, 2000 18.09 18.16 17.84 18.03 1,138,900 -0.06(-0.36%)
Nov 13, 2000 17.88 18.16 17.59 18.09 1,534,200 +0.22(+1.23%)
Nov 10, 2000 18.19 18.19 17.88 17.88 1,382,800 -0.41(-2.22%)
Nov 09, 2000 18.22 18.50 17.84 18.28 1,426,300 +0.06(+0.33%)
Nov 08, 2000 18.07 18.47 17.66 18.22 1,274,700 +0.15(+0.86%)
Nov 07, 2000 18.09 18.12 17.78 18.07 1,273,400 -0.03(-0.17%)
Nov 06, 2000 17.41 18.32 17.41 18.09 1,616,900 +0.69(+3.96%)
Nov 03, 2000 17.41 17.50 17.28 17.41 1,040,900 +0.00(+0.00%)
Nov 02, 2000 17.38 17.75 17.38 17.41 1,181,700 +0.03(+0.17%)
Nov 01, 2000 17.53 17.88 17.28 17.38 1,672,700 -0.16(-0.88%)
Oct 31, 2000 17.47 17.91 16.94 17.53 3,324,100 +0.06(+0.34%)
Oct 30, 2000 16.44 17.88 16.25 17.47 2,873,900 +1.03(+6.27%)
Oct 27, 2000 16.00 16.44 16.00 16.44 1,600,500 +0.54(+3.36%)
Oct 26, 2000 15.65 16.16 15.53 15.90 1,333,000 +0.25(+1.60%)
Oct 25, 2000 15.94 16.00 15.56 15.65 1,210,300 -0.28(-1.76%)
Oct 24, 2000 15.78 16.12 15.78 15.94 1,723,000 +0.21(+1.37%)
Oct 23, 2000 15.35 15.94 15.35 15.72 1,364,400 +0.38(+2.44%)
Oct 20, 2000 15.25 15.60 15.19 15.35 1,188,000 +0.10(+0.62%)
Oct 19, 2000 15.03 15.40 15.03 15.25 1,575,500 +0.35(+2.31%)
Oct 18, 2000 15.06 15.06 14.78 14.90 2,784,500 -0.35(-2.26%)
Oct 17, 2000 15.88 16.03 15.19 15.25 1,637,500 -0.62(-3.94%)
Oct 16, 2000 15.85 16.07 15.65 15.88 1,711,600 +0.03(+0.19%)
Oct 13, 2000 15.90 15.90 15.44 15.85 1,778,600 -0.09(-0.56%)
Oct 12, 2000 16.62 16.62 15.60 15.94 2,400,300 -0.69(-4.15%)
Oct 11, 2000 16.69 17.00 16.28 16.62 1,870,800 -0.07(-0.39%)
Oct 10, 2000 17.22 17.22 16.66 16.69 1,357,500 -0.59(-3.41%)
Oct 09, 2000 17.25 17.50 17.19 17.28 665,000 +0.03(+0.17%)
Oct 06, 2000 17.50 17.84 17.25 17.25 1,277,300 -0.25(-1.43%)
Oct 05, 2000 17.57 17.82 17.44 17.50 1,391,100 -0.07(-0.37%)
Oct 04, 2000 17.53 17.97 17.41 17.57 1,771,300 +0.04(+0.20%)
Oct 03, 2000 17.12 18.00 17.09 17.53 2,212,700 +0.41(+2.36%)
Oct 02, 2000 15.50 17.12 15.50 17.12 3,316,700 +1.62(+10.48%)
Sep 29, 2000 17.00 17.38 14.50 15.50 1,794,400 -1.50(-8.82%)
Sep 28, 2000 16.75 17.38 16.32 17.00 2,434,700 +0.25(+1.49%)
Sep 27, 2000 17.38 17.38 16.25 16.75 3,734,500 -0.75(-4.29%)
Sep 26, 2000 17.69 17.69 17.25 17.50 1,403,800 -0.25(-1.41%)
Sep 25, 2000 17.57 18.00 17.53 17.75 1,032,800 +0.18(+1.05%)
Sep 22, 2000 17.41 17.84 17.28 17.57 1,304,200 +0.16(+0.92%)
Sep 21, 2000 17.59 17.84 17.38 17.41 1,209,700 -0.19(-1.08%)
Sep 20, 2000 17.75 17.84 17.47 17.59 1,761,700 -0.16(-0.87%)
Sep 19, 2000 18.03 18.09 17.32 17.75 2,600,900 -0.28(-1.55%)
Sep 18, 2000 18.66 18.66 17.72 18.03 2,794,800 -0.69(-3.69%)
Sep 15, 2000 19.22 19.22 18.59 18.72 3,006,100 -0.91(-4.61%)
Sep 14, 2000 19.41 19.82 19.41 19.62 2,096,400 +0.28(+1.45%)
Sep 13, 2000 19.12 19.62 19.12 19.34 1,069,400 +0.34(+1.82%)
Sep 12, 2000 19.16 19.41 18.88 19.00 1,598,300 -0.16(-0.81%)
Sep 11, 2000 18.91 19.66 18.88 19.16 1,261,400 +0.25(+1.32%)
Sep 08, 2000 19.03 19.12 18.75 18.91 1,549,100 -0.12(-0.66%)
Sep 07, 2000 19.34 19.53 19.03 19.03 2,393,800 -0.31(-1.63%)
Sep 06, 2000 19.03 19.62 19.03 19.34 1,450,500 +0.31(+1.66%)
Sep 05, 2000 18.66 19.41 18.53 19.03 1,442,200 +0.38(+2.01%)
Sep 01, 2000 18.39 18.75 18.12 18.66 1,283,000 +0.27(+1.47%)
Aug 31, 2000 18.78 18.94 18.25 18.39 2,421,400 -0.39(-2.10%)
Aug 30, 2000 19.03 19.22 18.34 18.78 1,996,400 -0.25(-1.31%)
Aug 29, 2000 18.88 19.57 18.88 19.03 2,061,700 +0.44(+2.34%)
Aug 28, 2000 18.82 18.88 18.32 18.59 1,337,000 -0.22(-1.17%)
Aug 25, 2000 18.84 18.91 18.62 18.82 700,200 -0.03(-0.16%)
Aug 24, 2000 18.57 18.84 18.50 18.84 1,179,200 +0.28(+1.51%)
Aug 23, 2000 18.91 18.94 18.53 18.57 981,900 -0.34(-1.80%)
Aug 22, 2000 18.84 19.00 18.69 18.91 955,900 +0.06(+0.32%)
Aug 21, 2000 19.09 19.16 18.69 18.84 765,900 -0.25(-1.31%)
Aug 18, 2000 19.12 19.28 18.84 19.09 988,400 -0.03(-0.16%)
Aug 17, 2000 19.32 19.41 19.09 19.12 880,500 -0.19(-0.98%)
Aug 16, 2000 19.33 19.66 19.22 19.32 1,440,300 -0.01(-0.08%)
Aug 15, 2000 19.53 19.75 19.12 19.33 1,272,000 -0.20(-1.02%)
Aug 14, 2000 19.32 19.53 19.16 19.53 2,053,000 +0.21(+1.11%)
Aug 11, 2000 18.75 19.50 18.62 19.32 1,410,800 +0.57(+3.01%)
Aug 10, 2000 18.78 19.07 18.69 18.75 983,100 -0.03(-0.16%)
Aug 09, 2000 19.19 19.19 18.78 18.78 1,455,300 -0.41(-2.14%)
Aug 08, 2000 18.41 19.41 18.41 19.19 3,532,800 +0.85(+4.61%)
Aug 07, 2000 17.42 18.47 17.28 18.34 2,022,200 +0.92(+5.31%)
Aug 04, 2000 17.53 17.53 17.19 17.42 1,014,200 -0.11(-0.63%)
Aug 03, 2000 17.50 17.88 17.12 17.53 1,691,900 +0.03(+0.17%)
Aug 02, 2000 17.19 17.59 17.19 17.50 1,861,600 +0.34(+2.01%)
Aug 01, 2000 17.07 17.22 17.07 17.16 2,005,900 +0.12(+0.73%)
Jul 31, 2000 17.03 17.59 17.03 17.03 1,569,200 +0.00(+0.00%)
Jul 28, 2000 17.44 17.53 16.97 17.03 1,673,000 -0.41(-2.35%)
Jul 27, 2000 17.38 17.69 17.32 17.44 1,321,700 +0.07(+0.37%)
Jul 26, 2000 17.88 17.88 17.38 17.38 1,710,300 -0.57(-3.15%)
Jul 25, 2000 18.12 18.32 17.94 17.94 1,182,300 -0.18(-1.02%)
Jul 24, 2000 18.25 18.25 18.07 18.12 830,200 -0.12(-0.68%)
Jul 21, 2000 18.53 18.59 18.19 18.25 1,893,800 -0.28(-1.51%)
Jul 20, 2000 18.97 19.22 18.25 18.53 2,521,300 -0.44(-2.32%)
Jul 19, 2000 18.88 19.28 18.84 18.97 3,174,800 +0.09(+0.50%)
Jul 18, 2000 18.44 19.12 18.44 18.88 4,224,800 +1.02(+5.68%)
Jul 17, 2000 17.88 18.09 17.50 17.86 1,343,400 -0.02(-0.08%)
Jul 14, 2000 17.97 18.03 17.57 17.88 1,505,000 -0.09(-0.53%)
Jul 13, 2000 18.28 18.32 17.94 17.97 1,724,100 -0.31(-1.70%)
Jul 12, 2000 18.07 18.50 17.88 18.28 1,623,000 +0.21(+1.19%)
Jul 11, 2000 17.25 18.34 17.25 18.07 2,533,100 +0.94(+5.49%)
Jul 10, 2000 17.09 17.69 17.09 17.12 1,543,100 +0.16(+0.91%)
Jul 07, 2000 17.41 17.47 16.97 16.97 1,761,300 -0.44(-2.50%)
Jul 06, 2000 17.59 17.82 17.41 17.41 1,220,500 -0.19(-1.08%)
Jul 05, 2000 17.72 17.72 17.16 17.59 1,663,600 -0.41(-2.25%)
Jul 03, 2000 17.09 18.03 17.09 18.00 851,900 +1.06(+6.26%)
Jun 30, 2000 17.50 17.66 16.91 16.94 2,339,400 -0.56(-3.20%)
Jun 29, 2000 17.75 17.75 17.38 17.50 1,212,000 -0.58(-3.21%)
Jun 28, 2000 18.00 18.38 18.00 18.08 1,265,600 +0.23(+1.32%)
Jun 27, 2000 17.41 18.25 17.34 17.84 1,381,600 +0.44(+2.53%)
Jun 26, 2000 17.34 17.84 17.34 17.41 984,800 +0.09(+0.52%)
Jun 23, 2000 17.22 17.57 17.22 17.32 895,800 +0.10(+0.55%)
Jun 22, 2000 17.57 17.69 17.16 17.22 1,748,000 -0.35(-1.96%)
Jun 21, 2000 17.53 17.75 17.47 17.57 1,287,000 +0.04(+0.20%)
Jun 20, 2000 17.57 17.84 17.50 17.53 1,609,700 -0.04(-0.20%)
Jun 19, 2000 17.97 18.25 17.57 17.57 1,852,500 -0.40(-2.25%)
Jun 16, 2000 18.50 18.57 17.94 17.97 2,758,100 -0.53(-2.86%)
Jun 15, 2000 18.82 19.00 18.41 18.50 1,352,700 -0.32(-1.67%)
Jun 14, 2000 18.62 19.12 18.57 18.82 1,649,800 +0.19(+1.02%)
Jun 13, 2000 19.28 19.28 18.50 18.62 1,581,600 -0.69(-3.57%)
Jun 12, 2000 19.12 19.53 18.84 19.32 1,322,200 +0.19(+0.99%)
Jun 09, 2000 19.07 19.28 18.88 19.12 915,300 +0.06(+0.31%)
Jun 08, 2000 19.22 19.22 18.84 19.07 1,214,700 -0.34(-1.75%)
Jun 07, 2000 19.41 19.41 19.07 19.41 1,513,800 -0.12(-0.64%)
Jun 06, 2000 19.78 19.78 19.09 19.53 1,853,600 -0.47(-2.35%)
Jun 05, 2000 20.44 20.44 19.28 20.00 1,939,100 -0.53(-2.58%)
Jun 02, 2000 20.12 21.25 20.12 20.53 2,248,900 +0.66(+3.30%)
Jun 01, 2000 19.41 20.00 19.41 19.88 1,422,000 +0.75(+3.92%)
May 31, 2000 19.16 19.22 18.94 19.12 1,464,200 -0.03(-0.16%)
May 30, 2000 19.07 19.41 19.07 19.16 811,100 +0.09(+0.47%)
May 26, 2000 19.03 19.41 18.94 19.07 956,400 +0.04(+0.18%)
May 25, 2000 19.84 19.94 18.91 19.03 1,383,000 -0.81(-4.11%)
May 24, 2000 19.75 20.25 19.38 19.84 1,041,700 +0.09(+0.48%)
May 23, 2000 20.09 20.34 19.50 19.75 1,004,400 -0.34(-1.72%)
May 22, 2000 20.03 20.34 19.82 20.09 1,222,300 +0.06(+0.32%)
May 19, 2000 19.41 20.22 19.25 20.03 1,971,700 +0.62(+3.22%)
May 18, 2000 20.00 20.00 19.25 19.41 1,785,000 -0.59(-2.97%)
May 17, 2000 20.12 20.34 19.94 20.00 765,200 -0.12(-0.62%)
May 16, 2000 20.28 20.88 20.09 20.12 2,034,700 -0.16(-0.76%)
May 15, 2000 19.78 20.38 19.78 20.28 1,768,600 +0.59(+3.00%)
May 12, 2000 19.41 19.94 19.32 19.69 966,100 +0.29(+1.47%)
May 11, 2000 19.19 19.78 18.84 19.41 1,313,800 +0.21(+1.12%)
May 10, 2000 19.00 19.22 18.78 19.19 1,198,900 +0.19(+1.00%)
May 09, 2000 19.47 20.00 18.97 19.00 1,544,700 -0.47(-2.41%)
May 08, 2000 19.53 19.88 19.28 19.47 1,044,500 -0.06(-0.31%)
May 05, 2000 18.97 19.69 18.94 19.53 1,273,600 +0.56(+2.95%)
May 04, 2000 19.44 19.47 18.94 18.97 1,193,300 -0.47(-2.42%)
May 03, 2000 19.69 19.69 19.25 19.44 1,222,000 -0.38(-1.89%)
May 02, 2000 19.41 19.97 19.03 19.82 1,420,600 +0.41(+2.11%)
May 01, 2000 19.72 19.84 19.41 19.41 1,323,900 -0.31(-1.60%)
Apr 28, 2000 20.07 20.50 19.62 19.72 1,871,300 -0.35(-1.72%)
Apr 27, 2000 19.88 20.22 19.47 20.07 1,452,800 +0.19(+0.96%)
Apr 26, 2000 20.07 20.34 19.75 19.88 2,273,400 -0.19(-0.95%)
Apr 25, 2000 19.50 20.25 19.50 20.07 2,191,100 +0.57(+2.90%)
Apr 24, 2000 19.09 19.57 19.09 19.50 1,659,500 +0.50(+2.63%)
Apr 20, 2000 18.82 19.16 18.75 19.00 2,463,600 +0.18(+0.98%)
Apr 19, 2000 19.47 19.47 18.50 18.82 4,283,300 -1.31(-6.51%)
Apr 18, 2000 20.47 21.75 19.69 20.12 4,983,400 -0.34(-1.69%)
Apr 17, 2000 20.25 21.22 20.12 20.47 1,881,100 +0.22(+1.09%)
Apr 14, 2000 21.00 21.00 20.09 20.25 2,145,500 -0.75(-3.57%)
Apr 13, 2000 21.72 22.44 20.91 21.00 2,171,100 -0.72(-3.31%)
Apr 12, 2000 21.38 22.38 21.38 21.72 2,113,400 +0.69(+3.28%)
Apr 11, 2000 20.82 21.62 20.82 21.03 1,769,100 +0.31(+1.50%)
Apr 10, 2000 20.69 21.07 20.57 20.72 948,300 +0.03(+0.14%)
Apr 07, 2000 21.16 21.22 20.62 20.69 1,473,600 -0.46(-2.20%)
Apr 06, 2000 21.22 21.82 21.12 21.16 1,053,700 -0.06(-0.31%)
Apr 05, 2000 21.72 21.94 21.12 21.22 1,885,000 -0.50(-2.30%)
Apr 04, 2000 20.94 22.07 20.44 21.72 3,634,800 +0.78(+3.72%)
Apr 03, 2000 19.72 21.12 19.72 20.94 2,333,300 +1.22(+6.19%)
Mar 31, 2000 20.38 20.57 19.66 19.72 2,428,100 -0.66(-3.21%)
Mar 30, 2000 19.50 20.66 19.44 20.38 2,443,900 +0.88(+4.49%)
Mar 29, 2000 19.16 19.78 18.84 19.50 1,894,100 +0.34(+1.80%)
Mar 28, 2000 19.53 19.57 19.16 19.16 1,315,000 -0.38(-1.92%)
Mar 27, 2000 19.75 20.32 19.50 19.53 1,120,900 -0.22(-1.11%)
Mar 24, 2000 19.78 20.00 19.62 19.75 1,143,700 -0.03(-0.15%)
Mar 23, 2000 19.62 20.09 19.62 19.78 1,802,500 +0.31(+1.59%)
Mar 22, 2000 19.82 19.82 19.38 19.47 1,245,600 -0.44(-2.19%)
Mar 21, 2000 19.25 20.03 19.22 19.91 1,534,500 +0.66(+3.40%)
Mar 20, 2000 19.82 20.28 19.22 19.25 2,205,900 -0.57(-2.85%)
Mar 17, 2000 20.16 20.16 19.53 19.82 2,404,700 -0.53(-2.61%)
Mar 16, 2000 19.47 20.82 19.47 20.34 3,862,700 +1.22(+6.38%)
Mar 15, 2000 17.91 19.53 17.82 19.12 3,415,800 +1.22(+6.81%)
Mar 14, 2000 17.88 18.59 17.88 17.91 3,274,200 +0.09(+0.51%)
Mar 13, 2000 17.84 18.07 17.50 17.82 1,653,800 -0.03(-0.17%)
Mar 10, 2000 17.62 18.38 17.41 17.84 2,672,000 +0.22(+1.25%)
Mar 09, 2000 17.47 17.69 17.12 17.62 2,453,400 +0.16(+0.89%)
Mar 08, 2000 17.32 18.22 17.32 17.47 2,889,400 +0.56(+3.34%)
Mar 07, 2000 18.25 18.25 16.75 16.91 4,390,600 -1.44(-7.85%)
Mar 06, 2000 18.22 19.00 18.22 18.34 2,630,300 +0.15(+0.85%)
Mar 03, 2000 17.25 18.66 17.25 18.19 2,404,500 +0.97(+5.63%)
Mar 02, 2000 17.44 17.50 17.09 17.22 1,982,500 -0.22(-1.26%)
Mar 01, 2000 17.53 17.91 17.44 17.44 2,421,300 -0.09(-0.51%)
Feb 29, 2000 17.78 18.22 17.50 17.53 2,404,500 -0.25(-1.41%)
Feb 28, 2000 18.00 18.32 17.69 17.78 1,665,000 -0.22(-1.22%)
Feb 25, 2000 18.12 18.75 17.94 18.00 2,075,500 -0.12(-0.69%)
Feb 24, 2000 18.91 18.94 18.12 18.12 2,246,400 -0.78(-4.13%)
Feb 23, 2000 19.16 19.34 18.59 18.91 2,451,300 -0.25(-1.31%)
Feb 22, 2000 18.84 19.44 18.75 19.16 2,016,900 +0.31(+1.64%)
Feb 18, 2000 19.19 19.19 18.69 18.84 1,513,900 -0.50(-2.58%)
Feb 17, 2000 19.57 19.57 18.84 19.34 1,913,300 -0.25(-1.28%)
Feb 16, 2000 20.00 20.32 19.41 19.59 1,941,100 -0.41(-2.03%)
Feb 15, 2000 19.32 20.38 19.32 20.00 3,026,400 +0.68(+3.55%)
Feb 14, 2000 18.12 19.47 18.12 19.32 3,396,100 +1.32(+7.31%)
Feb 11, 2000 18.94 18.94 17.44 18.00 5,973,800 -1.03(-5.41%)
Feb 10, 2000 19.57 19.78 18.82 19.03 2,905,800 -0.54(-2.73%)
Feb 09, 2000 20.50 20.59 19.57 19.57 2,971,600 -0.93(-4.56%)
Feb 08, 2000 20.62 20.75 20.00 20.50 2,926,600 -0.12(-0.61%)
Feb 07, 2000 20.91 20.91 20.38 20.62 2,047,700 -0.53(-2.51%)
Feb 04, 2000 21.16 21.41 20.62 21.16 2,061,600 +0.00(+0.00%)
Feb 03, 2000 21.62 21.62 21.07 21.16 2,172,700 -0.56(-2.60%)
Feb 02, 2000 21.59 22.38 21.44 21.72 1,470,600 +0.12(+0.58%)
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.