Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
United Technologies
(NY:
UTX
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2000
31.00
31.43
30.38
31.09
697,600
+0.09(+0.31%)
Apr 27, 2000
30.25
31.41
30.00
31.00
1,144,900
+0.69(+2.28%)
Apr 26, 2000
32.09
32.25
30.31
30.31
1,864,600
-1.97(-6.10%)
Apr 25, 2000
32.50
32.84
31.66
32.28
1,655,500
-0.16(-0.49%)
Apr 24, 2000
32.50
33.06
32.00
32.44
2,592,800
+0.41(+1.28%)
Apr 20, 2000
30.00
32.31
29.93
32.03
2,239,000
+1.47(+4.81%)
Apr 19, 2000
29.56
31.22
29.38
30.56
1,513,700
+1.53(+5.27%)
Apr 18, 2000
29.38
30.19
28.41
29.03
1,350,400
-0.75(-2.52%)
Apr 17, 2000
29.00
29.84
28.81
29.78
1,390,500
+1.66(+5.88%)
Apr 14, 2000
28.57
29.50
28.03
28.12
2,530,800
-2.32(-7.61%)
Apr 13, 2000
32.06
32.34
30.41
30.44
2,370,700
-1.68(-5.25%)
Apr 12, 2000
32.06
32.62
32.06
32.12
2,377,600
+0.00(+0.00%)
Apr 11, 2000
31.43
32.88
31.34
32.12
2,288,500
+0.12(+0.39%)
Apr 10, 2000
30.47
32.00
30.38
32.00
1,832,600
+1.53(+5.02%)
Apr 07, 2000
30.75
30.94
30.00
30.47
1,233,100
-0.28(-0.91%)
Apr 06, 2000
30.53
31.31
30.38
30.75
1,157,100
+0.25(+0.82%)
Apr 05, 2000
31.12
31.38
30.25
30.50
1,359,600
-1.09(-3.47%)
Apr 04, 2000
31.50
31.94
29.78
31.59
1,552,000
+0.65(+2.12%)
Apr 03, 2000
31.59
31.94
29.88
30.94
2,141,200
-0.65(-2.07%)
Mar 31, 2000
30.00
32.25
29.88
31.59
2,788,700
+0.91(+2.97%)
Mar 30, 2000
28.75
31.00
28.75
30.68
2,079,700
+1.88(+6.51%)
Mar 29, 2000
28.69
29.12
28.16
28.81
1,150,600
-0.10(-0.33%)
Mar 28, 2000
28.50
29.12
28.50
28.91
1,204,400
+0.19(+0.64%)
Mar 27, 2000
29.44
29.44
28.50
28.72
1,489,800
+0.19(+0.67%)
Mar 24, 2000
28.75
29.50
28.25
28.53
1,649,100
-0.65(-2.24%)
Mar 23, 2000
27.94
29.18
27.50
29.18
1,749,800
+1.28(+4.59%)
Mar 22, 2000
28.75
29.12
27.68
27.91
2,630,500
-0.47(-1.66%)
Mar 21, 2000
27.88
28.91
27.62
28.38
1,721,000
+0.32(+1.12%)
Mar 20, 2000
27.31
28.91
26.97
28.06
1,754,100
+0.75(+2.75%)
Mar 17, 2000
28.00
29.18
27.09
27.31
2,693,700
-1.19(-4.18%)
Mar 16, 2000
27.44
28.97
27.12
28.50
3,333,200
+1.57(+5.81%)
Mar 15, 2000
25.03
27.75
24.68
26.93
3,096,800
+1.96(+7.87%)
Mar 14, 2000
24.78
25.31
24.78
24.97
2,409,500
+0.47(+1.92%)
Mar 13, 2000
24.25
24.72
24.09
24.50
1,488,900
+0.06(+0.25%)
Mar 10, 2000
23.91
24.75
23.47
24.44
2,015,800
+0.41(+1.71%)
Mar 09, 2000
24.25
24.50
23.25
24.03
2,221,100
-0.59(-2.42%)
Mar 08, 2000
25.25
25.25
24.50
24.62
1,670,700
-0.62(-2.48%)
Mar 07, 2000
25.06
25.78
24.38
25.25
1,660,800
+0.25(+1.00%)
Mar 06, 2000
26.16
26.34
24.62
25.00
1,653,100
-0.91(-3.49%)
Mar 03, 2000
25.28
26.47
25.00
25.91
1,598,000
+0.50(+1.97%)
Mar 02, 2000
25.38
25.69
24.82
25.41
1,655,800
-0.06(-0.26%)
Feb 29, 2000
26.00
26.00
25.25
25.47
1,620,800
-0.06(-0.24%)
Feb 28, 2000
25.38
25.88
25.00
25.53
3,538,800
+0.50(+2.00%)
Feb 25, 2000
25.25
25.57
24.94
25.03
2,174,800
-0.40(-1.59%)
Feb 24, 2000
26.44
26.56
25.09
25.43
2,425,000
-1.32(-4.92%)
Feb 22, 2000
26.81
27.22
25.66
26.75
1,443,900
+0.57(+2.16%)
Feb 18, 2000
27.12
27.25
25.94
26.18
1,468,500
-0.88(-3.25%)
Feb 17, 2000
27.00
27.31
26.00
27.07
1,993,100
+1.01(+3.86%)
Feb 16, 2000
26.34
26.93
26.00
26.06
1,933,100
-0.06(-0.23%)
Feb 15, 2000
25.21
26.34
24.72
26.12
3,246,000
+1.06(+4.23%)
Feb 14, 2000
24.32
25.65
24.32
25.06
2,336,200
+0.96(+4.00%)
Feb 11, 2000
24.96
25.43
23.69
24.09
1,994,000
-0.87(-3.48%)
Feb 10, 2000
25.28
25.75
24.78
24.96
1,741,800
-0.25(-0.99%)
Feb 09, 2000
25.84
26.18
25.16
25.21
2,759,300
-0.19(-0.75%)
Feb 08, 2000
25.41
25.71
24.88
25.41
2,409,800
-0.09(-0.35%)
Feb 07, 2000
25.50
25.90
25.06
25.50
3,696,200
-0.09(-0.37%)
Feb 04, 2000
26.40
26.65
24.91
25.59
3,376,400
-0.78(-2.96%)
Feb 03, 2000
27.02
27.09
25.65
26.37
2,221,000
-0.40(-1.49%)
Feb 02, 2000
26.84
27.14
26.49
26.77
1,532,100
+0.03(+0.11%)
Feb 01, 2000
26.65
26.89
26.18
26.74
2,634,800
+0.37(+1.40%)
Jan 31, 2000
26.21
26.77
26.05
26.37
2,047,400
+0.35(+1.33%)
Jan 28, 2000
27.36
27.45
25.65
26.02
3,582,700
-1.46(-5.33%)
Jan 27, 2000
28.39
28.58
26.89
27.49
1,936,900
-0.90(-3.17%)
Jan 26, 2000
28.33
28.89
27.58
28.39
2,205,600
+0.06(+0.21%)
Jan 25, 2000
29.57
29.70
27.89
28.33
2,589,100
-1.56(-5.20%)
Jan 24, 2000
31.13
31.75
29.64
29.89
2,722,200
-0.31(-1.03%)
Jan 21, 2000
29.64
30.39
28.92
30.20
2,266,200
+0.65(+2.20%)
Jan 20, 2000
30.41
30.54
28.92
29.55
1,920,100
-0.68(-2.27%)
Jan 19, 2000
31.07
31.63
30.11
30.23
1,810,600
-1.02(-3.28%)
Jan 18, 2000
31.38
31.60
29.98
31.25
2,437,300
-0.53(-1.67%)
Jan 14, 2000
32.50
32.50
31.38
31.79
1,520,400
-0.71(-2.20%)
Jan 13, 2000
31.97
32.81
31.88
32.50
1,053,200
+0.34(+1.06%)
Jan 12, 2000
31.48
32.62
31.44
32.16
1,266,100
+0.72(+2.29%)
Jan 11, 2000
32.06
32.09
31.35
31.44
1,105,000
-0.75(-2.33%)
Jan 10, 2000
31.88
32.50
31.72
32.19
1,230,100
+0.31(+0.97%)
Jan 07, 2000
30.66
32.22
30.20
31.88
1,997,500
+1.21(+3.96%)
Jan 06, 2000
29.14
30.79
28.33
30.66
3,074,300
+1.40(+4.78%)
Jan 05, 2000
29.86
30.01
29.14
29.27
1,952,300
-0.59(-1.98%)
Jan 04, 2000
30.45
31.10
29.39
29.86
1,683,500
-1.27(-4.10%)
Jan 03, 2000
32.34
32.38
30.88
31.13
1,070,200
-1.25(-3.85%)
Dec 31, 1999
31.88
32.38
31.41
32.38
448,800
+0.43(+1.36%)
Dec 30, 1999
31.88
31.97
31.32
31.94
543,000
+0.25(+0.79%)
Dec 29, 1999
31.84
31.84
30.98
31.69
898,200
-0.28(-0.88%)
Dec 28, 1999
30.57
32.22
30.57
31.97
1,052,300
+1.58(+5.22%)
Dec 27, 1999
29.89
30.88
29.45
30.39
1,170,100
+0.71(+2.41%)
Dec 23, 1999
28.89
30.32
28.89
29.67
1,094,700
+1.03(+3.60%)
Dec 22, 1999
29.23
29.36
28.61
28.64
1,061,300
-0.41(-1.39%)
Dec 21, 1999
28.98
29.48
28.48
29.05
1,061,700
+0.24(+0.82%)
Dec 20, 1999
28.64
29.27
28.52
28.81
1,255,600
+0.73(+2.60%)
Dec 17, 1999
29.02
29.05
28.05
28.08
2,180,200
-0.53(-1.85%)
Dec 16, 1999
29.07
29.07
27.77
28.61
1,546,400
-0.34(-1.17%)
Dec 15, 1999
29.07
29.27
28.73
28.95
1,456,400
-0.12(-0.43%)
Dec 14, 1999
29.02
29.27
28.73
29.07
1,464,600
-0.49(-1.66%)
Dec 13, 1999
29.64
30.32
28.89
29.57
1,329,700
+0.05(+0.19%)
Dec 10, 1999
29.89
30.39
29.27
29.51
1,141,900
-0.09(-0.32%)
Dec 09, 1999
29.11
29.67
28.55
29.61
1,511,200
+0.46(+1.60%)
Dec 08, 1999
28.05
29.14
27.95
29.14
1,317,600
+1.19(+4.24%)
Dec 07, 1999
28.27
28.70
27.39
27.95
1,999,900
-1.12(-3.85%)
Dec 06, 1999
30.26
30.26
28.80
29.07
1,359,300
-1.00(-3.31%)
Dec 03, 1999
29.76
30.75
29.70
30.07
2,062,600
+0.79(+2.70%)
Dec 02, 1999
28.89
29.61
28.82
29.28
1,613,900
+0.36(+1.24%)
Dec 01, 1999
28.89
29.23
28.80
28.92
2,212,600
+0.78(+2.77%)
Nov 30, 1999
27.14
28.70
27.09
28.14
1,600,700
+1.09(+4.01%)
Nov 29, 1999
27.39
27.74
27.05
27.05
1,123,200
-0.46(-1.69%)
Nov 26, 1999
27.83
27.83
27.39
27.52
441,400
-0.43(-1.56%)
Nov 24, 1999
28.20
28.33
27.34
27.95
1,399,400
+0.00(+0.00%)
Nov 23, 1999
27.39
28.55
27.21
27.95
1,355,900
+0.81(+2.98%)
Nov 22, 1999
28.14
28.18
27.14
27.14
1,419,200
-1.28(-4.49%)
Nov 19, 1999
29.27
29.27
28.14
28.42
1,498,200
-0.68(-2.35%)
Nov 18, 1999
28.08
29.20
27.64
29.11
1,297,100
+1.03(+3.65%)
Nov 17, 1999
27.83
28.23
27.68
28.08
1,344,500
+0.03(+0.12%)
Nov 16, 1999
27.05
28.29
26.99
28.05
1,891,500
+1.00(+3.68%)
Nov 15, 1999
26.61
27.20
26.61
27.05
1,863,100
+0.25(+0.93%)
Nov 12, 1999
27.18
27.36
26.49
26.80
1,400,000
+0.09(+0.34%)
Nov 11, 1999
26.55
26.74
26.46
26.71
2,069,400
+0.00(+0.00%)
Nov 10, 1999
26.80
27.36
26.49
26.71
2,314,800
-0.52(-1.93%)
Nov 09, 1999
28.16
28.23
26.99
27.23
1,526,800
-0.69(-2.45%)
Nov 08, 1999
27.77
28.16
27.55
27.92
1,003,300
+0.19(+0.69%)
Nov 05, 1999
28.41
29.00
27.55
27.73
2,452,000
-0.43(-1.54%)
Nov 04, 1999
29.66
29.66
27.61
28.16
1,518,200
-1.43(-4.83%)
Nov 03, 1999
29.66
29.88
29.34
29.59
863,900
-0.19(-0.62%)
Nov 02, 1999
29.59
30.09
29.09
29.78
1,250,800
+0.19(+0.63%)
Nov 01, 1999
29.91
29.91
29.29
29.59
928,300
-0.44(-1.45%)
Oct 29, 1999
29.41
30.52
29.32
30.03
1,918,400
+1.34(+4.65%)
Oct 28, 1999
27.42
28.88
27.42
28.70
1,917,900
+1.39(+5.11%)
Oct 27, 1999
27.18
27.67
26.61
27.30
1,446,400
+0.16(+0.57%)
Oct 26, 1999
27.80
27.92
27.02
27.14
1,182,700
-0.34(-1.24%)
Oct 25, 1999
28.16
28.73
27.36
27.48
1,387,100
-0.78(-2.74%)
Oct 22, 1999
27.86
28.54
27.86
28.26
1,182,000
+0.59(+2.13%)
Oct 21, 1999
27.61
27.86
27.36
27.67
2,017,400
-0.12(-0.45%)
Oct 20, 1999
27.18
27.80
27.11
27.80
2,319,900
+1.18(+4.43%)
Oct 19, 1999
26.93
27.55
26.34
26.61
1,708,200
+0.65(+2.50%)
Oct 18, 1999
26.05
26.52
25.68
25.96
1,123,300
-0.16(-0.59%)
Oct 15, 1999
26.21
26.64
25.62
26.12
1,660,500
-0.71(-2.66%)
Oct 14, 1999
26.64
27.23
26.05
26.84
2,338,000
+0.44(+1.65%)
Oct 13, 1999
27.27
27.36
26.25
26.40
2,275,100
-0.90(-3.30%)
Oct 12, 1999
28.60
28.63
27.08
27.30
2,533,100
-1.70(-5.88%)
Oct 11, 1999
29.34
29.34
28.63
29.00
1,514,500
-0.41(-1.38%)
Oct 08, 1999
29.00
30.40
29.00
29.41
1,548,100
+0.53(+1.84%)
Oct 07, 1999
28.36
29.29
28.29
28.88
1,650,000
+0.62(+2.19%)
Oct 06, 1999
27.98
28.29
27.92
28.26
2,179,100
+0.65(+2.35%)
Oct 05, 1999
27.30
28.32
27.30
27.61
2,532,300
-1.05(-3.68%)
Oct 04, 1999
28.70
29.57
28.45
28.66
1,220,000
-0.09(-0.31%)
Oct 01, 1999
29.91
29.91
27.95
28.75
2,073,600
-0.69(-2.33%)
Sep 30, 1999
28.85
29.57
28.79
29.44
1,532,800
+0.71(+2.49%)
Sep 29, 1999
27.73
29.00
27.42
28.73
2,043,100
+0.93(+3.35%)
Sep 28, 1999
27.92
28.11
27.08
27.80
1,373,900
-0.25(-0.89%)
Sep 27, 1999
28.54
29.04
27.80
28.05
1,412,900
-0.49(-1.73%)
Sep 24, 1999
27.95
28.82
27.64
28.54
2,808,900
+0.71(+2.57%)
Sep 23, 1999
29.04
29.04
27.80
27.82
4,864,300
-1.27(-4.37%)
Sep 22, 1999
30.46
31.02
28.66
29.09
3,197,000
-1.12(-3.71%)
Sep 21, 1999
29.93
30.52
29.41
30.21
1,843,400
+0.16(+0.52%)
Sep 20, 1999
30.77
31.09
29.78
30.06
1,417,600
-0.62(-2.02%)
Sep 17, 1999
30.40
30.86
30.40
30.68
2,334,400
+0.41(+1.34%)
Sep 16, 1999
30.74
30.74
29.93
30.27
1,211,100
-0.44(-1.42%)
Sep 15, 1999
31.27
31.45
30.55
30.71
1,632,900
-0.28(-0.90%)
Sep 14, 1999
30.96
31.14
30.40
30.99
1,958,800
-0.03(-0.10%)
Sep 13, 1999
30.96
31.27
30.89
31.02
1,604,200
-0.18(-0.59%)
Sep 10, 1999
32.08
32.13
31.18
31.20
1,229,200
-0.81(-2.53%)
Sep 09, 1999
32.38
32.48
31.20
32.02
1,114,500
-0.37(-1.14%)
Sep 08, 1999
32.51
32.51
32.05
32.38
1,628,000
-0.12(-0.38%)
Sep 07, 1999
33.13
33.23
31.52
32.51
3,316,700
-0.87(-2.61%)
Sep 03, 1999
33.75
34.12
33.13
33.38
1,386,200
-0.03(-0.09%)
Sep 02, 1999
33.31
33.56
32.60
33.41
784,700
+0.00(+0.00%)
Sep 01, 1999
33.01
33.72
32.82
33.41
759,800
+0.59(+1.80%)
Aug 31, 1999
33.19
33.38
32.76
32.82
1,172,700
-0.19(-0.56%)
Aug 30, 1999
34.00
34.28
32.95
33.01
1,031,600
-0.74(-2.21%)
Aug 27, 1999
34.71
34.71
33.62
33.75
1,201,800
-0.93(-2.68%)
Aug 26, 1999
34.68
34.74
34.59
34.68
806,900
-0.06(-0.19%)
Aug 25, 1999
34.68
34.74
34.47
34.74
1,030,000
+0.34(+0.99%)
Aug 24, 1999
34.34
34.62
34.06
34.41
902,800
-0.25(-0.72%)
Aug 23, 1999
33.35
34.66
33.35
34.66
813,100
+1.21(+3.62%)
Aug 20, 1999
33.35
33.85
32.86
33.45
1,086,100
+0.55(+1.69%)
Aug 19, 1999
32.92
33.13
32.73
32.89
779,400
-0.31(-0.93%)
Aug 18, 1999
33.51
33.60
33.17
33.20
710,800
-0.24(-0.73%)
Aug 17, 1999
33.54
33.54
33.05
33.45
884,500
+0.47(+1.41%)
Aug 16, 1999
32.42
33.05
32.42
32.98
748,400
+0.68(+2.11%)
Aug 13, 1999
33.05
33.23
31.99
32.30
830,400
-0.56(-1.70%)
Aug 12, 1999
31.46
33.08
31.43
32.86
1,506,400
+1.58(+5.05%)
Aug 11, 1999
30.97
31.56
30.63
31.28
1,131,300
+0.50(+1.61%)
Aug 10, 1999
31.19
31.84
30.35
30.79
889,300
-0.62(-1.97%)
Aug 09, 1999
31.80
32.05
31.19
31.41
562,400
-0.37(-1.16%)
Aug 06, 1999
32.61
32.80
31.56
31.77
744,800
-0.28(-0.87%)
Aug 05, 1999
32.18
32.30
31.53
32.05
924,500
-0.12(-0.39%)
Aug 04, 1999
32.45
32.70
32.15
32.18
774,500
-0.27(-0.85%)
Aug 03, 1999
32.77
33.10
32.34
32.45
863,900
-0.38(-1.14%)
Aug 02, 1999
32.42
33.35
32.24
32.83
1,051,900
-0.19(-0.56%)
Jul 30, 1999
33.70
34.01
33.02
33.02
759,500
-0.89(-2.64%)
Jul 29, 1999
34.09
34.66
33.60
33.91
977,900
-0.84(-2.40%)
Jul 28, 1999
34.09
34.99
34.09
34.74
597,900
+0.59(+1.71%)
Jul 27, 1999
34.53
34.53
33.94
34.16
635,800
-0.03(-0.09%)
Jul 26, 1999
33.85
34.66
33.78
34.19
843,700
+0.09(+0.28%)
Jul 23, 1999
34.59
34.84
34.03
34.09
1,038,600
-0.65(-1.87%)
Jul 22, 1999
34.53
35.15
34.41
34.74
1,620,900
-0.07(-0.19%)
Jul 21, 1999
34.09
35.09
34.09
34.81
1,319,000
+1.05(+3.13%)
Jul 20, 1999
33.97
34.90
33.35
33.76
1,622,000
-0.31(-0.91%)
Jul 19, 1999
34.77
34.77
33.76
34.06
952,900
-0.71(-2.04%)
Jul 16, 1999
33.85
35.09
33.76
34.77
1,302,400
+0.71(+2.08%)
Jul 15, 1999
34.66
34.66
33.91
34.06
1,374,500
-0.53(-1.52%)
Jul 14, 1999
33.85
34.99
33.73
34.59
1,435,800
+0.74(+2.19%)
Jul 13, 1999
34.53
34.59
33.82
33.85
1,207,300
-0.89(-2.58%)
Jul 12, 1999
34.66
34.74
34.38
34.74
856,200
+0.12(+0.36%)
Jul 09, 1999
34.41
34.66
34.22
34.62
903,400
-0.19(-0.55%)
Jul 08, 1999
34.41
35.52
34.28
34.81
880,500
+0.09(+0.27%)
Jul 07, 1999
34.56
34.84
34.22
34.72
1,267,400
+0.12(+0.36%)
Jul 06, 1999
34.62
34.66
34.03
34.59
1,089,700
-0.06(-0.19%)
Jul 02, 1999
34.66
34.93
34.28
34.66
952,800
-0.59(-1.66%)
Jul 01, 1999
35.52
35.52
34.28
35.24
1,328,400
-0.41(-1.14%)
Jun 30, 1999
34.90
35.77
34.44
35.65
2,280,600
+1.52(+4.45%)
Jun 29, 1999
32.61
34.22
32.45
34.12
1,770,000
+1.85(+5.75%)
Jun 28, 1999
32.24
32.92
32.09
32.27
1,636,000
+0.28(+0.88%)
Jun 25, 1999
31.62
32.42
31.56
31.99
1,366,000
+0.68(+2.17%)
Jun 24, 1999
32.24
32.24
31.04
31.31
1,862,800
-0.75(-2.32%)
Jun 23, 1999
32.61
32.61
31.31
32.05
1,279,200
-0.49(-1.52%)
Jun 22, 1999
32.98
33.02
32.47
32.55
1,040,200
-0.71(-2.13%)
Jun 21, 1999
32.89
33.26
32.27
33.26
1,277,100
+0.34(+1.03%)
Jun 18, 1999
32.86
33.13
32.42
32.92
2,102,500
+0.47(+1.43%)
Jun 17, 1999
31.68
32.52
31.41
32.45
1,523,600
+0.71(+2.24%)
Jun 16, 1999
31.68
32.05
31.22
31.75
2,059,200
+0.84(+2.70%)
Jun 15, 1999
31.12
31.19
30.73
30.91
1,447,700
-0.03(-0.10%)
Jun 14, 1999
30.70
31.00
30.50
30.94
2,270,100
+0.37(+1.21%)
Jun 11, 1999
30.45
30.91
29.92
30.57
2,489,000
-0.40(-1.29%)
Jun 10, 1999
31.84
31.93
30.39
30.97
3,269,600
-1.18(-3.66%)
Jun 09, 1999
33.29
33.29
31.90
32.15
1,663,900
-1.14(-3.44%)
Jun 08, 1999
33.66
33.73
33.17
33.29
1,230,700
-0.59(-1.74%)
Jun 07, 1999
33.08
34.25
32.92
33.88
1,030,400
+0.50(+1.48%)
Jun 04, 1999
32.52
33.41
32.52
33.38
1,585,100
+0.74(+2.28%)
Jun 03, 1999
31.87
32.86
31.87
32.64
1,666,100
+0.77(+2.42%)
Jun 02, 1999
31.90
32.40
31.56
31.87
1,958,300
+0.56(+1.79%)
Jun 01, 1999
30.75
31.43
30.54
31.31
2,140,700
+0.58(+1.90%)
May 28, 1999
30.79
31.16
30.57
30.73
1,305,700
-0.06(-0.19%)
May 27, 1999
31.71
31.75
30.60
30.79
2,602,700
-1.27(-3.96%)
May 26, 1999
32.24
32.24
31.50
32.05
2,192,000
-0.16(-0.48%)
May 25, 1999
31.68
32.55
31.59
32.21
3,004,800
+0.65(+2.06%)
May 24, 1999
31.75
32.40
31.50
31.56
2,599,400
-0.19(-0.58%)
May 21, 1999
31.56
31.93
31.31
31.75
2,179,900
+0.53(+1.68%)
May 20, 1999
32.42
32.70
30.94
31.22
2,891,800
-1.27(-3.89%)
May 19, 1999
32.86
32.86
31.59
32.48
3,378,100
-0.38(-1.14%)
May 18, 1999
34.62
35.05
32.83
32.86
2,234,500
-1.23(-3.62%)
May 17, 1999
35.02
35.02
32.86
34.09
1,758,700
-0.93(-2.66%)
May 14, 1999
35.43
35.67
35.02
35.02
933,100
-1.08(-3.00%)
May 13, 1999
36.29
36.51
35.52
36.11
1,265,700
-0.12(-0.34%)
May 12, 1999
36.94
37.03
36.22
36.23
980,700
-0.74(-2.01%)
May 11, 1999
36.73
37.61
36.66
36.97
1,047,000
+0.38(+1.05%)
May 10, 1999
35.88
36.82
35.83
36.59
855,800
+0.71(+1.99%)
May 07, 1999
35.70
36.14
35.64
35.88
1,032,000
+0.20(+0.56%)
May 06, 1999
35.92
35.98
35.29
35.67
793,200
-0.40(-1.12%)
May 05, 1999
36.42
37.03
35.94
36.08
960,300
-0.38(-1.03%)
May 04, 1999
37.04
37.28
36.20
36.45
1,216,500
-0.19(-0.50%)
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
.