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

Procter & Gamble (NY: PG )

163.20 +1.54 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Nov 30, 2000 12.20 12.40 12.14 12.22 10,341,717 -0.11(-0.91%)
Nov 29, 2000 12.03 12.40 12.00 12.33 8,086,951 +0.31(+2.54%)
Nov 28, 2000 11.92 12.10 11.83 12.03 8,672,927 +0.13(+1.13%)
Nov 27, 2000 11.89 12.04 11.87 11.89 8,132,286 -0.12(-1.02%)
Nov 24, 2000 12.12 12.16 11.99 12.02 4,216,389 -0.30(-2.41%)
Nov 22, 2000 12.08 12.40 12.07 12.31 10,087,784 +0.23(+1.86%)
Nov 21, 2000 12.10 12.16 11.88 12.09 8,677,828 -0.14(-1.17%)
Nov 20, 2000 12.20 12.38 12.07 12.23 9,299,336 -0.13(-1.07%)
Nov 17, 2000 12.06 12.36 12.06 12.36 12,111,589 +0.28(+2.28%)
Nov 16, 2000 11.87 12.21 11.77 12.09 8,229,387 +0.11(+0.94%)
Nov 15, 2000 11.92 12.06 11.85 11.98 8,451,463 +0.15(+1.28%)
Nov 14, 2000 11.79 11.89 11.63 11.82 11,421,774 +0.03(+0.26%)
Nov 13, 2000 11.67 11.93 11.65 11.79 9,439,014 +0.10(+0.88%)
Nov 10, 2000 11.45 11.83 11.43 11.69 9,572,873 +0.35(+3.05%)
Nov 09, 2000 11.43 11.67 11.11 11.34 18,506,472 +0.01(+0.09%)
Nov 08, 2000 11.14 11.46 11.12 11.33 8,831,291 +0.16(+1.46%)
Nov 07, 2000 11.20 11.29 11.02 11.17 7,446,146 -0.01(-0.09%)
Nov 06, 2000 11.14 11.26 11.07 11.18 8,637,395 +0.04(+0.37%)
Nov 03, 2000 11.06 11.21 10.96 11.14 9,971,691 +0.05(+0.46%)
Nov 02, 2000 11.22 11.32 10.99 11.09 13,812,235 -0.17(-1.54%)
Nov 01, 2000 11.57 11.58 11.15 11.26 21,102,162 -0.40(-3.42%)
Oct 31, 2000 12.24 12.26 11.40 11.66 36,510,284 -0.89(-7.06%)
Oct 30, 2000 12.41 12.55 12.13 12.55 18,071,202 -0.01(-0.09%)
Oct 27, 2000 12.04 12.56 12.00 12.56 12,859,604 +0.33(+2.67%)
Oct 26, 2000 12.26 12.40 12.01 12.23 8,767,271 +0.00(+0.00%)
Oct 25, 2000 12.06 12.36 11.95 12.23 14,233,415 +0.22(+1.79%)
Oct 24, 2000 11.59 12.03 11.52 12.02 10,214,291 +0.66(+5.84%)
Oct 23, 2000 11.87 11.87 11.35 11.35 9,384,491 -0.54(-4.54%)
Oct 20, 2000 11.78 11.97 11.77 11.89 8,113,601 -0.02(-0.18%)
Oct 19, 2000 12.10 12.12 11.80 11.92 12,496,624 -0.28(-2.26%)
Oct 18, 2000 11.87 12.23 11.78 12.19 11,836,827 +0.23(+1.88%)
Oct 17, 2000 11.67 12.08 11.62 11.97 9,312,201 +0.22(+1.90%)
Oct 16, 2000 11.81 11.81 11.60 11.74 8,682,729 -0.11(-0.94%)
Oct 13, 2000 11.88 11.99 11.77 11.85 12,312,836 -0.16(-1.36%)
Oct 12, 2000 11.96 12.15 11.82 12.02 11,739,726 +0.02(+0.16%)
Oct 11, 2000 11.79 12.08 11.77 12.00 11,316,096 +0.17(+1.46%)
Oct 10, 2000 11.83 11.92 11.76 11.82 7,659,646 -0.07(-0.59%)
Oct 09, 2000 11.92 12.01 11.82 11.89 7,602,365 -0.17(-1.45%)
Oct 06, 2000 11.94 12.22 11.88 12.07 14,417,202 +0.15(+1.29%)
Oct 05, 2000 11.73 11.95 11.67 11.92 20,008,934 +0.47(+4.11%)
Oct 04, 2000 11.20 11.54 11.19 11.45 15,887,501 +0.21(+1.90%)
Oct 03, 2000 11.10 11.38 11.07 11.23 12,673,366 +0.12(+1.10%)
Oct 02, 2000 10.95 11.11 10.86 11.11 11,169,373 +0.17(+1.58%)
Sep 29, 2000 10.94 11.05 10.85 10.94 16,425,079 +0.01(+0.09%)
Sep 28, 2000 10.04 11.07 9.967 10.93 46,101,228 +0.85(+8.41%)
Sep 27, 2000 10.06 10.18 9.815 10.08 14,972,546 +0.00(+0.00%)
Sep 26, 2000 10.29 10.33 9.866 10.08 20,685,578 -0.23(-2.19%)
Sep 25, 2000 10.46 10.46 10.15 10.30 10,430,241 -0.12(-1.17%)
Sep 22, 2000 10.32 10.51 10.28 10.43 13,472,841 +0.16(+1.59%)
Sep 21, 2000 10.05 10.35 10.04 10.26 11,336,925 +0.17(+1.73%)
Sep 20, 2000 9.957 10.09 9.876 10.09 11,419,017 +0.05(+0.50%)
Sep 19, 2000 10.10 10.19 10.01 10.04 8,778,911 -0.10(-1.01%)
Sep 18, 2000 10.11 10.20 9.957 10.14 11,806,808 -0.06(-0.59%)
Sep 15, 2000 10.19 10.29 10.11 10.20 13,920,976 +0.20(+1.96%)
Sep 14, 2000 10.09 10.16 9.804 10.01 19,166,268 -0.20(-1.92%)
Sep 13, 2000 10.28 10.28 10.14 10.20 6,411,117 -0.09(-0.89%)
Sep 12, 2000 10.21 10.33 10.17 10.29 7,332,198 +0.06(+0.59%)
Sep 11, 2000 10.33 10.41 10.18 10.23 7,514,760 -0.12(-1.18%)
Sep 08, 2000 10.24 10.37 10.22 10.36 10,236,345 +0.13(+1.29%)
Sep 07, 2000 10.40 10.42 10.21 10.22 8,986,897 -0.13(-1.28%)
Sep 06, 2000 10.24 10.51 10.20 10.36 18,126,032 +0.15(+1.50%)
Sep 05, 2000 10.03 10.23 9.978 10.20 7,619,825 +0.18(+1.82%)
Sep 01, 2000 10.06 10.07 9.957 10.02 6,607,157 -0.07(-0.73%)
Aug 31, 2000 10.10 10.16 10.02 10.09 8,292,793 -0.04(-0.37%)
Aug 30, 2000 10.13 10.17 10.05 10.13 5,882,115 -0.07(-0.70%)
Aug 29, 2000 10.28 10.28 10.15 10.20 5,423,566 -0.04(-0.40%)
Aug 28, 2000 10.24 10.32 10.17 10.24 6,252,447 +0.00(+0.00%)
Aug 25, 2000 10.14 10.24 10.02 10.24 10,086,865 -0.03(-0.30%)
Aug 24, 2000 10.49 10.49 10.14 10.27 13,070,653 -0.22(-2.13%)
Aug 23, 2000 10.46 10.53 10.43 10.50 6,076,317 +0.03(+0.30%)
Aug 22, 2000 10.36 10.50 10.35 10.47 9,442,996 +0.15(+1.47%)
Aug 21, 2000 10.31 10.36 10.28 10.31 5,795,735 +0.03(+0.30%)
Aug 18, 2000 10.16 10.31 10.14 10.28 11,407,684 +0.12(+1.20%)
Aug 17, 2000 10.20 10.23 10.04 10.16 9,847,941 -0.08(-0.80%)
Aug 16, 2000 10.12 10.27 9.998 10.24 13,107,411 +0.00(+0.00%)
Aug 15, 2000 9.753 10.24 9.722 10.24 23,252,168 +0.57(+5.91%)
Aug 14, 2000 9.518 9.743 9.477 9.671 9,342,832 +0.16(+1.72%)
Aug 11, 2000 9.285 9.549 9.213 9.508 8,771,866 +0.24(+2.53%)
Aug 10, 2000 9.232 9.294 9.192 9.273 5,773,068 +0.08(+0.89%)
Aug 09, 2000 9.232 9.263 9.141 9.192 10,478,332 -0.03(-0.34%)
Aug 08, 2000 9.304 9.304 9.182 9.223 7,768,693 -0.10(-1.10%)
Aug 07, 2000 9.355 9.427 9.304 9.325 6,253,060 -0.04(-0.44%)
Aug 04, 2000 9.477 9.477 9.325 9.366 7,213,961 -0.11(-1.17%)
Aug 03, 2000 9.539 9.640 9.436 9.477 7,664,853 -0.02(-0.22%)
Aug 02, 2000 9.693 9.734 9.407 9.498 13,978,563 -0.09(-0.95%)
Aug 01, 2000 9.141 9.794 9.040 9.590 24,401,452 +0.29(+3.07%)
Jul 31, 2000 9.590 9.631 9.223 9.304 18,239,060 -0.36(-3.70%)
Jul 28, 2000 9.784 9.794 9.631 9.662 12,672,141 -0.06(-0.62%)
Jul 27, 2000 9.722 9.916 9.681 9.722 9,205,298 -0.02(-0.17%)
Jul 26, 2000 9.671 9.784 9.671 9.738 11,348,565 -0.16(-1.60%)
Jul 25, 2000 9.712 9.926 9.703 9.897 12,976,922 +0.27(+2.76%)
Jul 24, 2000 9.662 9.703 9.631 9.631 12,071,462 -0.02(-0.22%)
Jul 21, 2000 9.671 9.703 9.600 9.652 9,329,661 +0.02(+0.22%)
Jul 20, 2000 9.671 9.722 9.549 9.631 15,730,976 -0.02(-0.22%)
Jul 19, 2000 9.458 9.652 9.396 9.652 14,734,848 +0.14(+1.51%)
Jul 18, 2000 9.172 9.508 9.141 9.508 13,760,775 +0.35(+3.78%)
Jul 17, 2000 9.182 9.345 9.151 9.162 12,162,437 +0.02(+0.23%)
Jul 14, 2000 8.937 9.182 8.927 9.141 15,459,889 +0.24(+2.64%)
Jul 13, 2000 9.019 9.050 8.865 8.906 11,178,868 -0.09(-1.03%)
Jul 12, 2000 8.958 9.059 8.846 8.999 13,069,122 +0.00(+0.00%)
Jul 11, 2000 9.059 9.081 8.896 8.999 10,669,777 -0.05(-0.56%)
Jul 10, 2000 8.988 9.090 8.978 9.050 14,351,345 +0.09(+1.02%)
Jul 07, 2000 9.090 9.090 8.846 8.958 13,642,232 -0.06(-0.67%)
Jul 06, 2000 9.141 9.141 8.978 9.019 12,450,983 -0.06(-0.68%)
Jul 05, 2000 9.182 9.192 9.019 9.081 11,247,788 -0.04(-0.45%)
Jul 03, 2000 9.263 9.273 9.009 9.121 8,569,394 -0.14(-1.53%)
Jun 30, 2000 8.743 9.363 8.692 9.263 36,710,000 +0.51(+5.82%)
Jun 29, 2000 8.988 8.999 8.754 8.754 14,940,384 -0.31(-3.46%)
Jun 28, 2000 9.059 9.141 8.999 9.068 11,320,078 -0.01(-0.14%)
Jun 27, 2000 9.059 9.244 8.999 9.081 13,043,391 +0.00(+0.00%)
Jun 26, 2000 8.978 9.110 8.968 9.081 10,983,135 +0.11(+1.26%)
Jun 23, 2000 8.937 9.050 8.855 8.968 12,891,154 +0.13(+1.50%)
Jun 22, 2000 8.917 8.947 8.824 8.836 11,011,315 -0.07(-0.79%)
Jun 21, 2000 9.040 9.050 8.855 8.906 12,555,742 -0.11(-1.25%)
Jun 20, 2000 9.121 9.141 8.968 9.019 12,252,493 -0.14(-1.50%)
Jun 19, 2000 9.172 9.223 8.988 9.156 10,280,760 +0.10(+1.06%)
Jun 16, 2000 9.304 9.335 9.059 9.059 17,725,376 -0.20(-2.20%)
Jun 15, 2000 9.335 9.386 9.213 9.263 17,548,020 -0.04(-0.44%)
Jun 14, 2000 9.263 9.325 9.151 9.304 12,373,180 +0.00(+0.00%)
Jun 13, 2000 9.110 9.304 9.110 9.304 14,193,288 +0.10(+1.10%)
Jun 12, 2000 9.304 9.335 9.151 9.203 14,276,911 -0.10(-1.09%)
Jun 09, 2000 9.273 9.386 9.110 9.304 27,535,946 -0.08(-0.87%)
Jun 08, 2000 9.570 9.794 9.121 9.386 69,216,480 -0.71(-7.08%)
Jun 07, 2000 10.26 10.43 10.10 10.10 9,615,144 -0.22(-2.17%)
Jun 06, 2000 10.26 10.40 10.22 10.32 6,659,536 -0.01(-0.09%)
Jun 05, 2000 10.45 10.45 10.20 10.33 11,619,345 -0.11(-1.08%)
Jun 02, 2000 10.67 10.67 10.37 10.45 16,024,117 -0.26(-2.47%)
Jun 01, 2000 10.79 10.83 10.67 10.71 11,794,556 -0.14(-1.32%)
May 31, 2000 10.77 10.92 10.70 10.85 6,446,036 +0.06(+0.57%)
May 30, 2000 10.82 10.83 10.73 10.79 6,692,924 -0.02(-0.20%)
May 26, 2000 10.73 10.85 10.71 10.81 6,835,972 +0.05(+0.47%)
May 25, 2000 10.71 10.77 10.57 10.76 10,134,956 +0.01(+0.11%)
May 24, 2000 10.54 10.81 10.51 10.75 13,498,571 +0.24(+2.33%)
May 23, 2000 10.51 10.64 10.41 10.51 8,110,231 -0.08(-0.77%)
May 22, 2000 10.64 10.67 10.50 10.59 9,474,546 -0.03(-0.29%)
May 19, 2000 10.49 10.64 10.46 10.62 9,133,927 +0.05(+0.48%)
May 18, 2000 10.57 10.66 10.53 10.57 7,912,660 -0.04(-0.38%)
May 17, 2000 10.53 10.61 10.41 10.61 9,257,371 +0.08(+0.78%)
May 16, 2000 10.59 10.66 10.43 10.53 9,662,316 -0.06(-0.57%)
May 15, 2000 10.43 10.65 10.33 10.59 7,118,698 +0.12(+1.17%)
May 12, 2000 10.61 10.70 10.39 10.47 6,518,020 -0.14(-1.35%)
May 11, 2000 10.51 10.64 10.32 10.61 10,210,615 +0.13(+1.26%)
May 10, 2000 10.33 10.58 10.27 10.48 12,571,058 +0.24(+2.30%)
May 09, 2000 9.998 10.29 9.998 10.24 12,945,984 +0.25(+2.55%)
May 08, 2000 9.815 10.02 9.804 9.988 8,559,285 +0.05(+0.51%)
May 05, 2000 9.835 9.938 9.763 9.938 6,743,466 +0.07(+0.73%)
May 04, 2000 9.885 10.07 9.794 9.866 10,109,532 -0.03(-0.31%)
May 03, 2000 9.897 10.06 9.845 9.897 11,118,218 +0.13(+1.37%)
May 02, 2000 9.703 9.804 9.631 9.763 8,717,955 +0.02(+0.18%)
May 01, 2000 9.763 9.866 9.590 9.745 11,528,983 -0.01(-0.08%)
Apr 28, 2000 9.947 9.947 9.652 9.753 16,276,518 -0.18(-1.86%)
Apr 27, 2000 9.794 10.16 9.671 9.938 23,269,016 +0.02(+0.21%)
Apr 26, 2000 10.32 10.35 9.774 9.916 37,684,688 -0.57(-5.45%)
Apr 25, 2000 11.51 11.51 10.36 10.49 31,639,612 -1.02(-8.87%)
Apr 24, 2000 11.25 11.59 11.18 11.51 13,360,118 +0.25(+2.26%)
Apr 20, 2000 10.79 11.26 10.79 11.25 12,465,686 +0.47(+4.36%)
Apr 19, 2000 10.82 11.06 10.70 10.78 12,134,869 +0.00(+0.00%)
Apr 18, 2000 11.19 11.19 10.67 10.78 22,035,496 -0.48(-4.26%)
Apr 17, 2000 10.26 11.28 10.24 11.26 23,056,128 +0.98(+9.52%)
Apr 14, 2000 11.10 11.14 10.12 10.28 26,621,298 -1.06(-9.35%)
Apr 13, 2000 11.34 11.40 10.97 11.34 17,388,432 +0.03(+0.27%)
Apr 12, 2000 11.09 11.88 11.04 11.31 31,620,314 +0.47(+4.32%)
Apr 11, 2000 10.71 10.91 10.41 10.85 15,618,253 +0.07(+0.67%)
Apr 10, 2000 10.44 10.77 10.41 10.77 17,991,254 +0.42(+4.04%)
Apr 07, 2000 10.35 10.41 10.20 10.36 11,938,216 +0.11(+1.10%)
Apr 06, 2000 10.12 10.27 9.957 10.24 11,987,533 +0.19(+1.93%)
Apr 05, 2000 10.23 10.39 10.05 10.05 20,859,870 -0.32(-3.05%)
Apr 04, 2000 9.938 10.45 9.794 10.37 42,139,388 +0.65(+6.72%)
Apr 03, 2000 9.263 9.794 9.263 9.712 15,424,970 +0.45(+4.85%)
Mar 31, 2000 9.712 9.712 9.182 9.263 18,430,200 -0.20(-2.16%)
Mar 30, 2000 9.621 9.815 9.467 9.467 24,517,238 -0.11(-1.18%)
Mar 29, 2000 9.335 9.590 9.325 9.580 24,093,914 +0.28(+2.96%)
Mar 28, 2000 9.009 9.325 9.009 9.304 18,466,958 +0.29(+3.17%)
Mar 27, 2000 9.182 9.304 8.999 9.019 18,239,980 -0.19(-2.11%)
Mar 24, 2000 9.213 9.223 8.999 9.213 21,919,098 +0.04(+0.44%)
Mar 23, 2000 9.131 9.285 9.069 9.172 20,862,626 -0.13(-1.42%)
Mar 22, 2000 9.345 9.417 9.040 9.304 23,724,196 +0.00(+0.00%)
Mar 21, 2000 9.335 9.386 9.162 9.304 22,870,810 -0.18(-1.94%)
Mar 20, 2000 9.529 9.636 9.376 9.489 18,158,194 +0.08(+0.87%)
Mar 17, 2000 9.774 9.774 9.304 9.407 34,004,344 -0.37(-3.76%)
Mar 16, 2000 9.743 9.876 9.590 9.774 41,972,752 +0.23(+2.36%)
Mar 15, 2000 9.213 9.549 8.917 9.549 37,886,852 +0.45(+4.93%)
Mar 14, 2000 9.376 9.467 8.999 9.100 31,767,650 -0.24(-2.62%)
Mar 13, 2000 8.774 9.345 8.692 9.345 55,131,316 +0.57(+6.51%)
Mar 10, 2000 9.325 9.427 8.610 8.774 74,375,080 -0.65(-6.93%)
Mar 09, 2000 9.549 9.712 9.223 9.427 52,405,748 -0.04(-0.43%)
Mar 08, 2000 9.957 10.07 9.325 9.467 114,230,296 -0.49(-4.92%)
Mar 07, 2000 9.467 11.81 9.345 9.957 210,263,808 -4.29(-30.13%)
Mar 02, 2000 14.36 14.44 14.15 14.25 5,461,242 -0.15(-1.06%)
Mar 01, 2000 14.36 14.48 14.18 14.41 6,361,494 +0.06(+0.43%)
Feb 29, 2000 14.61 14.67 14.24 14.34 10,202,957 -0.08(-0.57%)
Feb 28, 2000 14.01 14.69 13.87 14.42 10,845,907 +0.53(+3.82%)
Feb 25, 2000 14.49 14.53 13.89 13.89 10,992,324 -0.55(-3.82%)
Feb 24, 2000 14.75 14.83 14.13 14.45 11,062,776 -0.35(-2.34%)
Feb 23, 2000 15.16 15.16 14.71 14.79 8,204,575 -0.37(-2.42%)
Feb 22, 2000 15.07 15.25 14.70 15.16 8,005,166 -0.13(-0.82%)
Feb 18, 2000 15.31 15.42 15.02 15.29 7,124,212 -0.09(-0.58%)
Feb 17, 2000 15.34 15.51 15.18 15.37 7,171,384 +0.02(+0.15%)
Feb 16, 2000 15.64 15.71 15.18 15.35 8,139,637 -0.28(-1.78%)
Feb 15, 2000 15.10 15.64 15.04 15.63 10,512,639 +0.63(+4.22%)
Feb 14, 2000 15.29 15.31 14.85 15.00 8,044,068 -0.31(-2.01%)
Feb 11, 2000 14.90 15.33 14.90 15.30 8,170,881 +0.38(+2.53%)
Feb 10, 2000 15.30 15.46 14.70 14.93 8,067,960 -0.42(-2.72%)
Feb 09, 2000 15.55 15.65 15.30 15.34 9,581,143 -0.29(-1.83%)
Feb 08, 2000 15.34 15.65 15.15 15.63 10,395,934 +0.41(+2.68%)
Feb 07, 2000 15.34 15.48 15.11 15.22 9,900,627 -0.24(-1.58%)
Feb 04, 2000 15.93 15.95 15.34 15.47 11,713,077 -0.50(-3.13%)
Feb 03, 2000 16.29 16.29 15.78 15.97 9,586,963 -0.13(-0.82%)
Feb 02, 2000 16.28 16.32 16.05 16.10 6,004,947 -0.14(-0.88%)
Feb 01, 2000 16.44 16.47 16.12 16.24 6,193,941 -0.25(-1.54%)
Jan 31, 2000 16.36 16.51 16.06 16.50 6,919,901 +0.12(+0.75%)
Jan 28, 2000 16.93 16.93 16.22 16.37 14,677,568 -0.61(-3.60%)
Jan 27, 2000 16.65 17.05 16.52 16.99 13,767,207 +0.56(+3.42%)
Jan 26, 2000 16.16 16.46 16.13 16.42 15,688,092 +0.51(+3.20%)
Jan 25, 2000 16.91 16.93 15.83 15.92 26,186,334 -0.92(-5.45%)
Jan 24, 2000 15.67 17.77 15.48 16.83 43,733,128 +0.07(+0.42%)
Jan 21, 2000 18.38 18.38 16.24 16.76 37,337,636 -1.61(-8.77%)
Jan 20, 2000 18.61 18.65 17.57 18.37 15,670,632 -0.46(-2.44%)
Jan 19, 2000 18.61 18.93 18.54 18.83 8,505,374 -0.26(-1.34%)
Jan 18, 2000 19.09 19.26 18.94 19.09 6,825,864 -0.01(-0.05%)
Jan 14, 2000 18.85 19.10 18.83 19.10 7,511,391 +0.33(+1.74%)
Jan 13, 2000 19.08 19.10 18.70 18.77 8,094,609 -0.33(-1.71%)
Jan 12, 2000 19.04 19.32 18.95 19.10 9,544,079 -0.12(-0.64%)
Jan 11, 2000 18.83 19.22 18.68 19.22 6,772,259 +0.30(+1.56%)
Jan 10, 2000 18.90 19.15 18.67 18.93 10,509,576 -0.09(-0.48%)
Jan 07, 2000 17.88 19.10 17.82 19.02 15,058,314 +1.41(+8.00%)
Jan 06, 2000 17.16 17.86 17.15 17.61 9,992,214 +0.78(+4.61%)
Jan 05, 2000 17.12 17.20 16.73 16.83 7,808,513 -0.33(-1.90%)
Jan 04, 2000 17.36 17.69 16.94 17.16 6,540,993 -0.34(-1.93%)
Jan 03, 2000 17.60 17.62 17.25 17.50 6,547,426 -0.39(-2.16%)
Dec 31, 1999 17.92 17.93 17.75 17.88 940,685 -0.01(-0.05%)
Dec 30, 1999 17.88 18.04 17.79 17.89 2,175,123 +0.04(+0.23%)
Dec 29, 1999 18.22 18.22 17.72 17.85 2,169,916 -0.06(-0.35%)
Dec 28, 1999 18.12 18.23 17.88 17.91 3,059,753 -0.24(-1.30%)
Dec 27, 1999 17.87 18.16 17.73 18.15 4,798,382 +0.28(+1.54%)
Dec 23, 1999 17.79 17.88 17.70 17.87 3,920,185 +0.08(+0.46%)
Dec 22, 1999 17.11 17.79 17.09 17.79 5,698,328 +0.73(+4.31%)
Dec 21, 1999 17.31 17.39 16.89 17.06 8,413,174 -0.51(-2.90%)
Dec 20, 1999 17.38 17.82 17.35 17.57 6,965,236 +0.22(+1.29%)
Dec 17, 1999 17.95 17.95 17.30 17.34 14,575,566 -0.59(-3.29%)
Dec 16, 1999 18.16 18.19 17.70 17.93 6,069,885 -0.45(-2.44%)
Dec 15, 1999 18.21 18.74 18.18 18.38 7,216,105 +0.17(+0.95%)
Dec 14, 1999 17.79 18.28 17.76 18.21 4,570,486 +0.21(+1.14%)
Dec 13, 1999 18.03 18.17 17.73 18.00 3,763,659 -0.02(-0.13%)
Dec 10, 1999 17.83 18.16 17.75 18.03 5,307,473 +0.09(+0.52%)
Dec 09, 1999 18.11 18.11 17.69 17.93 6,843,936 -0.13(-0.74%)
Dec 08, 1999 17.96 18.17 17.95 18.07 4,148,694 +0.12(+0.68%)
Dec 07, 1999 18.52 18.55 17.93 17.95 6,901,216 -0.54(-2.92%)
Dec 06, 1999 18.46 18.67 18.41 18.49 5,673,823 -0.08(-0.44%)
Dec 03, 1999 18.45 18.87 18.40 18.57 9,476,997 +0.20(+1.11%)
Dec 02, 1999 18.32 18.44 18.24 18.36 5,467,675 +0.04(+0.22%)
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.