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

Procter & Gamble (NY: PG )

161.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
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%)
Dec 01, 1999 17.75 18.32 17.72 18.32 5,851,790 +0.69(+3.93%)
Nov 30, 1999 18.07 18.41 17.63 17.63 6,149,832 -0.57(-3.14%)
Nov 29, 1999 18.26 18.36 17.98 18.20 5,923,161 -0.24(-1.33%)
Nov 26, 1999 18.35 18.50 18.23 18.45 2,241,287 +0.09(+0.50%)
Nov 24, 1999 18.32 18.38 17.95 18.35 6,105,417 +0.02(+0.12%)
Nov 23, 1999 18.09 18.45 18.01 18.33 8,486,077 +0.25(+1.38%)
Nov 22, 1999 17.93 18.26 17.87 18.08 6,219,365 +0.05(+0.25%)
Nov 19, 1999 17.84 18.07 17.67 18.04 9,582,675 +0.15(+0.86%)
Nov 18, 1999 17.72 17.90 17.68 17.88 8,379,480 +0.09(+0.51%)
Nov 17, 1999 17.49 17.92 17.47 17.79 5,388,952 +0.27(+1.52%)
Nov 16, 1999 17.50 17.54 17.30 17.53 5,465,837 +0.13(+0.76%)
Nov 15, 1999 17.12 17.55 17.12 17.39 6,127,778 -0.07(-0.41%)
Nov 12, 1999 17.38 17.47 17.21 17.47 5,252,337 +0.09(+0.53%)
Nov 11, 1999 17.49 17.59 17.16 17.37 5,277,761 -0.15(-0.87%)
Nov 10, 1999 17.55 17.59 17.24 17.53 4,140,730 -0.02(-0.12%)
Nov 09, 1999 17.72 17.73 17.26 17.55 4,616,126 -0.17(-0.98%)
Nov 08, 1999 17.28 17.76 17.24 17.72 5,067,325 +0.44(+2.54%)
Nov 05, 1999 17.30 17.43 17.22 17.28 5,063,649 +0.09(+0.53%)
Nov 04, 1999 17.51 17.54 16.98 17.19 6,506,073 -0.23(-1.35%)
Nov 03, 1999 17.39 17.57 17.19 17.43 7,667,916 +0.12(+0.71%)
Nov 02, 1999 17.59 17.69 17.30 17.30 7,811,270 -0.33(-1.85%)
Nov 01, 1999 17.16 17.73 17.13 17.63 8,608,908 +0.51(+2.99%)
Oct 29, 1999 17.04 17.22 17.00 17.12 10,751,563 +0.04(+0.24%)
Oct 28, 1999 16.47 17.13 16.40 17.08 13,277,108 +0.88(+5.41%)
Oct 27, 1999 15.93 16.49 15.89 16.20 9,156,288 +0.17(+1.08%)
Oct 26, 1999 16.25 16.36 15.96 16.03 5,065,180 -0.24(-1.50%)
Oct 25, 1999 16.19 16.47 16.09 16.27 4,248,552 -0.17(-1.05%)
Oct 22, 1999 16.48 16.55 16.27 16.45 5,838,313 -0.02(-0.12%)
Oct 21, 1999 16.18 16.55 16.10 16.47 6,494,434 +0.21(+1.32%)
Oct 20, 1999 16.30 16.30 15.89 16.25 6,893,252 +0.18(+1.14%)
Oct 19, 1999 15.71 16.21 15.68 16.07 8,319,442 +0.51(+3.28%)
Oct 18, 1999 15.40 15.65 15.27 15.56 6,960,028 +0.33(+2.14%)
Oct 15, 1999 15.63 15.63 15.23 15.23 8,434,310 -0.41(-2.61%)
Oct 14, 1999 15.46 15.81 15.29 15.64 5,688,832 +0.11(+0.73%)
Oct 13, 1999 15.88 15.88 15.51 15.53 5,023,522 -0.34(-2.13%)
Oct 12, 1999 16.00 16.00 15.65 15.86 6,540,380 -0.13(-0.83%)
Oct 11, 1999 16.00 16.15 15.92 16.00 3,632,251 -0.01(-0.06%)
Oct 08, 1999 16.06 16.16 15.86 16.01 4,747,841 +0.14(+0.90%)
Oct 07, 1999 15.88 15.99 15.78 15.86 3,827,985 +0.02(+0.13%)
Oct 06, 1999 15.58 15.89 15.51 15.84 5,924,999 +0.26(+1.70%)
Oct 05, 1999 15.60 15.63 15.31 15.58 7,167,402 -0.13(-0.84%)
Oct 04, 1999 15.25 15.75 15.19 15.71 6,885,594 +0.46(+3.01%)
Oct 01, 1999 15.26 15.39 15.02 15.25 9,485,267 -0.05(-0.33%)
Sep 30, 1999 15.60 15.64 15.06 15.30 12,798,035 -0.34(-2.15%)
Sep 29, 1999 15.98 15.98 15.56 15.64 10,018,557 -0.51(-3.16%)
Sep 28, 1999 16.09 16.24 15.74 16.15 5,619,299 -0.07(-0.43%)
Sep 27, 1999 16.05 16.38 16.00 16.22 5,945,828 +0.34(+2.12%)
Sep 24, 1999 15.74 16.07 15.62 15.88 7,402,343 +0.14(+0.90%)
Sep 23, 1999 16.00 16.24 15.72 15.74 8,312,704 -0.25(-1.59%)
Sep 22, 1999 16.27 16.28 15.92 16.00 6,860,171 -0.37(-2.24%)
Sep 21, 1999 16.24 16.49 16.16 16.36 6,032,821 -0.11(-0.68%)
Sep 20, 1999 16.42 16.61 16.34 16.48 3,697,496 -0.03(-0.18%)
Sep 17, 1999 16.46 16.58 16.39 16.51 7,483,210 +0.16(+1.00%)
Sep 16, 1999 16.04 16.47 16.01 16.34 5,854,241 +0.26(+1.64%)
Sep 15, 1999 16.31 16.48 16.08 16.08 5,288,176 -0.17(-1.06%)
Sep 14, 1999 16.32 16.42 16.14 16.25 4,856,275 -0.35(-2.09%)
Sep 13, 1999 16.79 16.80 16.41 16.60 4,279,796 -0.23(-1.39%)
Sep 10, 1999 16.67 17.00 16.67 16.83 5,830,655 +0.20(+1.23%)
Sep 09, 1999 16.69 16.73 16.40 16.63 4,124,189 -0.14(-0.86%)
Sep 08, 1999 16.74 16.93 16.64 16.77 6,510,056 -0.02(-0.12%)
Sep 07, 1999 16.46 16.81 16.46 16.79 7,689,971 +0.32(+1.91%)
Sep 03, 1999 16.63 16.69 16.42 16.48 7,015,471 +0.13(+0.82%)
Sep 02, 1999 16.09 16.39 15.96 16.34 5,552,830 +0.10(+0.62%)
Sep 01, 1999 16.20 16.28 16.10 16.24 4,635,730 +0.04(+0.25%)
Aug 31, 1999 16.06 16.34 16.00 16.20 6,219,978 +0.12(+0.76%)
Aug 30, 1999 16.02 16.33 16.00 16.08 5,883,341 +0.08(+0.51%)
Aug 27, 1999 16.35 16.49 15.96 16.00 6,170,049 -0.37(-2.24%)
Aug 26, 1999 16.65 16.67 16.21 16.36 7,257,151 -0.39(-2.31%)
Aug 25, 1999 16.39 16.88 16.30 16.75 10,145,677 +0.39(+2.36%)
Aug 24, 1999 16.08 16.46 16.08 16.36 11,067,677 +0.33(+2.04%)
Aug 23, 1999 15.85 16.11 15.85 16.04 6,448,793 +0.16(+1.03%)
Aug 20, 1999 15.58 15.91 15.47 15.87 8,647,503 +0.49(+3.18%)
Aug 19, 1999 15.35 15.53 15.32 15.38 5,249,580 -0.08(-0.53%)
Aug 18, 1999 15.48 15.62 15.42 15.47 5,167,489 -0.10(-0.65%)
Aug 17, 1999 15.40 15.57 15.28 15.57 7,662,402 +0.24(+1.60%)
Aug 16, 1999 15.19 15.32 15.15 15.32 4,481,962 +0.14(+0.94%)
Aug 13, 1999 15.05 15.33 15.04 15.18 6,656,167 +0.15(+1.02%)
Aug 12, 1999 15.22 15.30 14.95 15.03 8,366,002 -0.19(-1.28%)
Aug 11, 1999 15.37 15.47 15.11 15.22 8,142,394 -0.08(-0.53%)
Aug 10, 1999 14.96 15.39 14.82 15.30 7,794,729 +0.38(+2.53%)
Aug 09, 1999 15.24 15.27 14.91 14.93 4,663,299 -0.27(-1.80%)
Aug 06, 1999 15.19 15.38 15.13 15.20 7,274,611 -0.13(-0.87%)
Aug 05, 1999 15.17 15.49 15.09 15.33 8,504,762 +0.18(+1.22%)
Aug 04, 1999 15.23 15.30 15.11 15.15 6,420,612 -0.14(-0.94%)
Aug 03, 1999 14.75 15.38 14.74 15.29 10,068,792 +0.58(+3.96%)
Aug 02, 1999 14.66 14.89 14.66 14.71 6,369,458 -0.07(-0.49%)
Jul 30, 1999 14.47 15.09 14.45 14.78 11,444,441 +0.40(+2.77%)
Jul 29, 1999 14.06 14.47 14.06 14.38 9,839,364 +0.33(+2.32%)
Jul 28, 1999 14.22 14.34 14.06 14.06 5,603,065 -0.33(-2.27%)
Jul 27, 1999 14.28 14.52 14.18 14.38 5,626,038 +0.13(+0.93%)
Jul 26, 1999 14.34 14.41 14.20 14.25 8,691,612 -0.15(-1.06%)
Jul 23, 1999 14.61 14.69 14.27 14.41 5,776,438 -0.24(-1.67%)
Jul 22, 1999 14.63 14.75 14.46 14.65 4,125,108 -0.04(-0.28%)
Jul 21, 1999 14.69 14.77 14.62 14.69 4,377,815 -0.10(-0.68%)
Jul 20, 1999 14.64 14.84 14.57 14.79 5,003,918 +0.14(+0.97%)
Jul 19, 1999 14.72 14.72 14.53 14.65 5,609,191 -0.04(-0.28%)
Jul 16, 1999 14.71 14.79 14.64 14.69 7,219,475 -0.22(-1.50%)
Jul 15, 1999 14.84 15.03 14.81 14.91 8,513,645 +0.08(+0.55%)
Jul 14, 1999 14.51 14.87 14.46 14.83 8,377,335 +0.32(+2.17%)
Jul 13, 1999 14.08 14.65 14.04 14.52 11,823,349 +0.32(+2.23%)
Jul 12, 1999 14.18 14.25 13.98 14.20 8,746,748 +0.04(+0.29%)
Jul 09, 1999 13.98 14.19 13.93 14.16 8,171,187 +0.23(+1.62%)
Jul 08, 1999 13.94 14.01 13.82 13.94 7,875,902 -0.14(-1.02%)
Jul 07, 1999 13.99 14.09 13.86 14.08 7,338,324 +0.13(+0.95%)
Jul 06, 1999 13.83 14.11 13.82 13.95 7,076,121 +0.09(+0.67%)
Jul 02, 1999 14.03 14.06 13.80 13.85 9,440,546 -0.19(-1.38%)
Jul 01, 1999 14.47 14.48 13.99 14.05 8,368,146 -0.34(-2.34%)
Jun 30, 1999 14.02 14.57 13.85 14.38 7,784,315 +0.33(+2.32%)
Jun 29, 1999 13.88 14.09 13.82 14.06 6,569,786 +0.14(+1.02%)
Jun 28, 1999 14.03 14.06 13.86 13.92 4,030,151 -0.01(-0.07%)
Jun 25, 1999 13.97 14.07 13.86 13.93 3,994,006 -0.02(-0.15%)
Jun 24, 1999 14.01 14.16 13.86 13.95 6,430,108 -0.24(-1.72%)
Jun 23, 1999 14.10 14.23 14.00 14.19 6,726,312 +0.05(+0.37%)
Jun 22, 1999 14.17 14.26 14.01 14.14 4,722,723 -0.05(-0.37%)
Jun 21, 1999 14.20 14.26 14.01 14.19 5,874,764 -0.16(-1.10%)
Jun 18, 1999 14.49 14.64 14.21 14.35 10,711,742 -0.06(-0.39%)
Jun 17, 1999 14.05 14.57 14.05 14.41 10,522,441 +0.36(+2.54%)
Jun 16, 1999 14.08 14.25 13.92 14.05 7,538,959 -0.07(-0.51%)
Jun 15, 1999 14.00 14.20 13.87 14.12 7,590,725 +0.36(+2.60%)
Jun 14, 1999 14.15 14.18 13.73 13.76 10,083,802 -0.32(-2.25%)
Jun 11, 1999 14.41 14.60 14.03 14.08 13,396,876 -0.49(-3.36%)
Jun 10, 1999 14.77 14.97 14.51 14.57 16,395,061 -0.49(-3.25%)
Jun 09, 1999 15.38 15.38 14.77 15.06 15,099,360 -0.42(-2.70%)
Jun 08, 1999 15.76 15.82 15.34 15.48 5,339,024 -0.45(-2.82%)
Jun 07, 1999 15.51 15.96 15.45 15.92 5,811,357 +0.15(+0.97%)
Jun 04, 1999 15.55 15.83 15.39 15.77 6,881,612 +0.51(+3.34%)
Jun 03, 1999 15.34 15.36 15.19 15.26 5,195,057 -0.12(-0.80%)
Jun 02, 1999 15.77 15.79 15.22 15.38 7,478,309 -0.22(-1.43%)
Jun 01, 1999 15.28 15.62 15.05 15.61 5,688,832 +0.37(+2.41%)
May 28, 1999 15.30 15.54 15.15 15.24 5,545,784 -0.10(-0.67%)
May 27, 1999 15.38 15.77 15.27 15.34 6,605,625 -0.29(-1.83%)
May 26, 1999 15.44 15.70 15.36 15.63 7,717,845 +0.19(+1.26%)
May 25, 1999 15.35 15.62 15.31 15.44 8,569,394 +0.10(+0.66%)
May 24, 1999 15.86 16.00 15.31 15.33 6,698,131 -0.54(-3.40%)
May 21, 1999 15.72 15.91 15.64 15.87 6,048,137 +0.09(+0.58%)
May 20, 1999 15.51 15.88 15.49 15.78 6,931,848 +0.28(+1.78%)
May 19, 1999 15.49 15.51 15.10 15.51 4,963,791 +0.18(+1.20%)
May 18, 1999 15.35 15.44 15.14 15.32 5,498,919 -0.04(-0.27%)
May 17, 1999 15.11 15.40 15.05 15.36 4,923,664 +0.30(+1.96%)
May 14, 1999 14.81 15.15 14.73 15.07 5,729,265 +0.05(+0.34%)
May 13, 1999 15.17 15.17 14.98 15.02 4,435,708 -0.15(-1.01%)
May 12, 1999 14.79 15.18 14.69 15.17 5,892,836 +0.22(+1.44%)
May 11, 1999 14.69 15.26 14.68 14.96 5,582,542 +0.22(+1.52%)
May 10, 1999 14.80 14.84 14.59 14.73 6,615,733 -0.11(-0.76%)
May 07, 1999 14.98 15.14 14.79 14.84 4,712,921 -0.19(-1.28%)
May 06, 1999 14.79 15.10 14.73 15.04 7,026,804 +0.15(+1.02%)
May 05, 1999 15.00 15.11 14.78 14.89 7,183,636 -0.09(-0.61%)
May 04, 1999 15.22 15.35 14.81 14.98 10,054,702 -0.41(-2.65%)
May 03, 1999 15.10 15.47 15.10 15.38 6,646,058 +0.07(+0.47%)
Apr 30, 1999 14.98 15.45 14.98 15.31 11,119,444 +0.05(+0.33%)
Apr 29, 1999 15.12 15.32 15.07 15.26 8,497,410 +0.18(+1.22%)
Apr 28, 1999 15.31 15.36 15.03 15.08 6,085,813 -0.19(-1.27%)
Apr 27, 1999 15.48 15.55 15.20 15.27 6,556,309 -0.20(-1.32%)
Apr 26, 1999 14.73 15.49 14.67 15.48 14,321,326 +0.70(+4.76%)
Apr 23, 1999 15.06 15.28 14.69 14.77 18,010,246 -0.59(-3.85%)
Apr 22, 1999 16.19 16.28 15.34 15.36 18,215,168 -0.79(-4.87%)
Apr 21, 1999 15.49 16.16 15.40 16.15 5,791,447 +0.51(+3.27%)
Apr 20, 1999 15.49 15.70 15.43 15.64 6,938,586 +0.19(+1.26%)
Apr 19, 1999 15.92 16.16 15.31 15.45 7,754,909 -0.58(-3.64%)
Apr 16, 1999 15.73 16.15 15.53 16.03 7,788,297 +0.28(+1.75%)
Apr 15, 1999 16.16 16.25 15.69 15.75 8,523,447 -0.43(-2.64%)
Apr 14, 1999 16.79 16.79 16.15 16.18 7,809,432 -0.61(-3.65%)
Apr 13, 1999 16.66 16.95 16.58 16.79 6,463,496 -0.01(-0.07%)
Apr 12, 1999 16.34 16.80 16.33 16.80 5,876,908 +0.24(+1.48%)
Apr 09, 1999 16.40 16.61 16.10 16.56 5,662,489 +0.11(+0.69%)
Apr 08, 1999 16.45 16.65 16.18 16.45 6,158,715 +0.00(+0.00%)
Apr 07, 1999 16.47 16.47 15.97 16.45 7,310,450 +0.02(+0.13%)
Apr 06, 1999 16.33 16.64 16.06 16.42 7,913,272 -0.04(-0.25%)
Apr 05, 1999 16.10 16.57 16.01 16.47 5,837,087 +0.40(+2.47%)
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.