Skip to main content

Caterpillar (NY: CAT )

364.99 +0.34 (+0.09%)
Streaming Delayed Price Updated: 9:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2000 6.684 6.889 6.684 6.846 4,128,436 +0.26(+3.92%)
May 31, 2000 6.598 6.620 6.524 6.587 4,250,954 -0.01(-0.16%)
May 30, 2000 6.567 6.684 6.567 6.598 2,354,834 +0.03(+0.47%)
May 26, 2000 6.555 6.684 6.524 6.567 2,776,678 +0.01(+0.18%)
May 25, 2000 6.835 6.868 6.512 6.555 4,015,209 -0.28(-4.11%)
May 24, 2000 6.803 6.975 6.674 6.835 3,024,326 +0.03(+0.48%)
May 23, 2000 6.922 7.008 6.717 6.803 2,916,034 -0.12(-1.72%)
May 22, 2000 6.899 7.008 6.825 6.922 3,548,655 +0.02(+0.32%)
May 19, 2000 6.684 6.965 6.630 6.899 5,724,358 +0.22(+3.22%)
May 18, 2000 6.889 6.889 6.630 6.684 5,182,320 -0.20(-2.97%)
May 17, 2000 6.932 7.008 6.868 6.889 2,221,574 -0.04(-0.62%)
May 16, 2000 6.985 7.190 6.922 6.932 5,907,264 -0.05(-0.76%)
May 15, 2000 6.813 7.018 6.813 6.985 5,134,706 +0.20(+3.00%)
May 12, 2000 6.684 6.868 6.653 6.782 2,804,839 +0.10(+1.47%)
May 11, 2000 6.610 6.813 6.491 6.684 3,814,303 +0.07(+1.12%)
May 10, 2000 6.544 6.620 6.469 6.610 3,480,719 +0.07(+1.00%)
May 09, 2000 6.706 6.889 6.534 6.544 4,484,666 -0.16(-2.41%)
May 08, 2000 6.727 6.846 6.641 6.706 3,032,455 -0.02(-0.31%)
May 05, 2000 6.534 6.782 6.524 6.727 3,697,592 +0.19(+2.95%)
May 04, 2000 6.696 6.706 6.524 6.534 3,464,460 -0.16(-2.42%)
May 03, 2000 6.782 6.782 6.630 6.696 3,547,784 -0.13(-1.89%)
May 02, 2000 6.684 6.878 6.555 6.825 4,124,371 +0.14(+2.11%)
May 01, 2000 6.792 6.835 6.684 6.684 3,843,626 -0.11(-1.60%)
Apr 28, 2000 6.911 7.061 6.760 6.792 5,432,871 -0.12(-1.72%)
Apr 27, 2000 6.846 6.965 6.706 6.911 4,217,856 +0.07(+0.96%)
Apr 26, 2000 6.911 7.008 6.803 6.846 6,600,272 -0.07(-0.95%)
Apr 25, 2000 6.717 6.975 6.717 6.911 6,361,334 +0.19(+2.90%)
Apr 24, 2000 6.577 6.739 6.577 6.717 4,817,960 +0.17(+2.63%)
Apr 20, 2000 6.481 6.598 6.458 6.544 7,152,472 +0.06(+0.98%)
Apr 19, 2000 6.706 6.706 6.372 6.481 12,435,535 -0.45(-6.51%)
Apr 18, 2000 7.051 7.492 6.782 6.932 14,468,108 -0.12(-1.69%)
Apr 17, 2000 6.975 7.309 6.932 7.051 5,461,323 +0.08(+1.09%)
Apr 14, 2000 7.233 7.233 6.922 6.975 6,228,945 -0.26(-3.57%)
Apr 13, 2000 7.481 7.729 7.201 7.233 6,303,268 -0.25(-3.31%)
Apr 12, 2000 7.362 7.707 7.362 7.481 6,135,750 +0.24(+3.28%)
Apr 11, 2000 7.170 7.449 7.170 7.244 5,136,158 +0.11(+1.50%)
Apr 10, 2000 7.126 7.256 7.083 7.137 2,753,161 +0.01(+0.14%)
Apr 07, 2000 7.287 7.309 7.104 7.126 4,278,244 -0.16(-2.20%)
Apr 06, 2000 7.309 7.514 7.276 7.287 3,059,165 -0.02(-0.31%)
Apr 05, 2000 7.481 7.557 7.276 7.309 5,472,646 -0.17(-2.30%)
Apr 04, 2000 7.213 7.600 7.040 7.481 10,552,771 +0.27(+3.72%)
Apr 03, 2000 6.792 7.276 6.792 7.213 6,774,177 +0.42(+6.19%)
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%)
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.