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

Procter & Gamble (NY: PG )

174.22 +2.68 (+1.56%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Apr 30, 2001 9.383 9.421 9.258 9.383 13,327,768 +0.03(+0.37%)
Apr 27, 2001 9.126 9.349 9.079 9.349 8,904,377 +0.24(+2.62%)
Apr 26, 2001 9.079 9.110 9.029 9.110 11,517,007 +0.12(+1.29%)
Apr 25, 2001 8.876 9.038 8.860 8.994 11,838,266 +0.14(+1.62%)
Apr 24, 2001 8.907 9.022 8.782 8.851 17,535,492 -0.22(-2.43%)
Apr 23, 2001 9.063 9.133 9.027 9.071 9,561,614 +0.01(+0.09%)
Apr 20, 2001 9.174 9.316 9.013 9.063 12,941,553 -0.15(-1.63%)
Apr 19, 2001 9.047 9.218 8.985 9.213 12,795,003 +0.24(+2.66%)
Apr 18, 2001 9.024 9.376 8.868 8.974 16,418,766 +0.00(+0.05%)
Apr 17, 2001 9.110 9.165 8.744 8.969 22,376,136 -0.27(-2.96%)
Apr 16, 2001 9.251 9.366 9.069 9.243 8,807,744 +0.05(+0.60%)
Apr 12, 2001 9.204 9.287 9.079 9.188 9,274,593 -0.03(-0.31%)
Apr 11, 2001 9.063 9.227 8.979 9.216 12,140,006 +0.04(+0.48%)
Apr 10, 2001 9.376 9.407 9.024 9.172 17,094,882 -0.26(-2.72%)
Apr 09, 2001 9.688 9.688 9.368 9.429 8,342,174 -0.21(-2.17%)
Apr 06, 2001 9.610 9.746 9.360 9.638 9,644,489 +0.02(+0.21%)
Apr 05, 2001 9.532 9.633 9.376 9.618 10,361,562 +0.11(+1.12%)
Apr 04, 2001 9.438 9.530 9.204 9.512 12,848,759 -0.04(-0.38%)
Apr 03, 2001 9.540 9.648 9.387 9.547 10,412,439 -0.08(-0.81%)
Apr 02, 2001 9.844 9.946 9.541 9.626 9,562,254 -0.16(-1.60%)
Mar 30, 2001 9.610 9.813 9.454 9.782 8,957,174 +0.21(+2.20%)
Mar 29, 2001 9.699 9.852 9.469 9.571 10,607,626 -0.13(-1.32%)
Mar 28, 2001 9.657 9.805 9.485 9.699 10,296,926 -0.02(-0.18%)
Mar 27, 2001 9.532 9.813 9.518 9.716 12,835,640 +0.28(+2.91%)
Mar 26, 2001 9.532 9.547 9.258 9.441 14,954,222 +0.03(+0.37%)
Mar 23, 2001 9.626 9.680 9.354 9.407 16,920,814 -0.40(-4.06%)
Mar 22, 2001 9.813 9.883 9.422 9.805 19,424,010 -0.07(-0.71%)
Mar 21, 2001 10.28 10.28 9.844 9.876 16,249,177 -0.42(-4.10%)
Mar 20, 2001 10.30 10.66 10.25 10.30 10,463,635 +0.00(+0.00%)
Mar 19, 2001 10.14 10.49 10.09 10.30 11,920,500 +0.19(+1.85%)
Mar 16, 2001 10.09 10.30 9.982 10.11 17,590,850 -0.04(-0.37%)
Mar 15, 2001 10.43 10.47 9.985 10.15 14,445,135 -0.26(-2.49%)
Mar 14, 2001 10.47 10.58 10.37 10.41 10,324,765 -0.24(-2.26%)
Mar 13, 2001 10.68 10.77 10.51 10.65 8,582,159 -0.02(-0.16%)
Mar 12, 2001 10.74 11.03 10.63 10.66 10,785,214 -0.14(-1.29%)
Mar 09, 2001 10.98 11.00 10.73 10.80 8,518,163 -0.29(-2.62%)
Mar 08, 2001 10.77 11.13 10.67 11.09 8,374,172 +0.39(+3.62%)
Mar 07, 2001 10.72 10.85 10.63 10.71 6,133,039 -0.08(-0.77%)
Mar 06, 2001 10.88 10.89 10.74 10.79 8,283,298 -0.17(-1.58%)
Mar 05, 2001 11.08 11.16 10.91 10.96 8,579,279 +0.08(+0.73%)
Mar 02, 2001 10.59 10.91 10.59 10.88 9,301,471 +0.16(+1.46%)
Mar 01, 2001 10.94 11.04 10.66 10.73 13,322,328 -0.29(-2.62%)
Feb 28, 2001 11.05 11.13 10.91 11.02 11,495,248 -0.03(-0.28%)
Feb 27, 2001 11.09 11.17 10.98 11.05 14,506,571 -0.06(-0.58%)
Feb 26, 2001 11.29 11.29 10.96 11.11 19,299,218 -0.61(-5.22%)
Feb 23, 2001 11.86 11.86 11.52 11.72 8,758,467 -0.17(-1.41%)
Feb 22, 2001 12.03 12.06 11.68 11.89 11,022,959 -0.11(-0.91%)
Feb 21, 2001 11.95 12.04 11.90 12.00 12,732,927 +0.17(+1.44%)
Feb 20, 2001 11.79 11.84 11.69 11.83 10,181,414 +0.14(+1.16%)
Feb 16, 2001 11.64 11.73 11.61 11.69 11,342,938 +0.15(+1.33%)
Feb 15, 2001 11.43 11.63 11.42 11.54 11,873,463 +0.03(+0.23%)
Feb 14, 2001 11.64 11.64 11.49 11.51 7,249,765 -0.13(-1.15%)
Feb 13, 2001 11.70 11.70 11.49 11.65 9,260,194 -0.09(-0.73%)
Feb 12, 2001 11.72 11.84 11.62 11.74 8,070,512 +0.02(+0.15%)
Feb 09, 2001 11.73 11.80 11.64 11.72 7,241,126 +0.01(+0.12%)
Feb 08, 2001 11.75 11.77 11.63 11.70 6,012,726 -0.05(-0.39%)
Feb 07, 2001 11.54 11.86 11.28 11.75 11,977,776 +0.17(+1.44%)
Feb 06, 2001 11.70 11.71 11.38 11.58 11,504,527 -0.04(-0.31%)
Feb 05, 2001 11.56 11.76 11.53 11.62 10,857,530 +0.09(+0.80%)
Feb 02, 2001 11.61 11.65 11.45 11.53 11,828,666 -0.03(-0.26%)
Feb 01, 2001 11.25 11.58 11.23 11.56 12,084,649 +0.33(+2.94%)
Jan 31, 2001 11.09 11.25 10.86 11.23 13,330,008 +0.12(+1.04%)
Jan 30, 2001 10.86 11.16 10.82 11.11 17,958,506 +0.66(+6.36%)
Jan 29, 2001 10.78 10.82 10.43 10.45 14,756,795 -0.38(-3.47%)
Jan 26, 2001 11.04 11.17 10.74 10.82 9,931,510 -0.11(-0.99%)
Jan 25, 2001 10.82 11.05 10.78 10.93 8,727,109 +0.00(+0.00%)
Jan 24, 2001 10.92 10.96 10.64 10.93 7,244,646 +0.08(+0.72%)
Jan 23, 2001 10.73 11.06 10.67 10.85 8,905,017 +0.05(+0.46%)
Jan 22, 2001 10.92 11.02 10.66 10.80 9,930,230 -0.13(-1.17%)
Jan 19, 2001 10.95 11.04 10.90 10.93 10,007,025 -0.14(-1.23%)
Jan 18, 2001 10.96 11.29 10.90 11.06 10,875,129 +0.10(+0.88%)
Jan 17, 2001 11.19 11.21 10.93 10.97 12,175,843 -0.27(-2.43%)
Jan 16, 2001 11.09 11.33 11.02 11.24 7,473,111 +0.25(+2.32%)
Jan 12, 2001 11.45 11.46 10.95 10.99 12,108,008 -0.38(-3.35%)
Jan 11, 2001 11.53 11.58 11.21 11.37 9,106,284 -0.17(-1.44%)
Jan 10, 2001 11.50 11.64 11.32 11.53 9,200,358 -0.13(-1.08%)
Jan 09, 2001 11.84 11.84 11.50 11.66 15,171,167 -0.30(-2.53%)
Jan 08, 2001 11.61 12.08 11.60 11.96 11,586,122 +0.25(+2.16%)
Jan 05, 2001 11.29 11.79 11.19 11.71 13,685,185 +0.41(+3.64%)
Jan 04, 2001 11.65 11.66 11.14 11.30 13,345,687 -0.36(-3.10%)
Jan 03, 2001 12.27 12.37 11.56 11.66 17,886,830 -0.61(-4.94%)
Jan 02, 2001 12.21 12.32 11.99 12.27 10,955,763 +0.01(+0.08%)
Dec 29, 2000 12.11 12.34 11.93 12.26 8,447,447 +0.19(+1.54%)
Dec 28, 2000 12.03 12.13 11.77 12.07 9,727,364 +0.12(+0.98%)
Dec 27, 2000 11.62 12.39 11.56 11.95 23,832,040 +0.32(+2.77%)
Dec 26, 2000 11.51 11.68 11.37 11.63 5,686,668 +0.11(+0.94%)
Dec 22, 2000 11.64 11.64 11.33 11.52 8,786,305 -0.12(-1.01%)
Dec 21, 2000 11.34 11.70 11.30 11.64 10,271,008 +0.30(+2.67%)
Dec 20, 2000 11.35 11.70 11.23 11.34 13,318,809 -0.09(-0.77%)
Dec 19, 2000 11.36 11.68 11.22 11.43 8,562,000 +0.08(+0.69%)
Dec 18, 2000 11.35 11.46 11.24 11.35 9,161,961 +0.20(+1.75%)
Dec 15, 2000 11.15 11.53 11.15 11.15 19,548,162 -0.33(-2.90%)
Dec 14, 2000 11.17 11.68 11.15 11.49 10,055,342 +0.17(+1.46%)
Dec 13, 2000 11.19 11.35 11.13 11.32 6,054,644 +0.08(+0.69%)
Dec 12, 2000 11.13 11.49 11.02 11.24 14,895,665 +0.45(+4.17%)
Dec 11, 2000 11.06 11.06 10.76 10.79 10,808,573 -0.34(-3.07%)
Dec 08, 2000 11.49 11.49 11.07 11.13 10,974,002 -0.36(-3.14%)
Dec 07, 2000 11.21 11.65 11.21 11.49 6,708,681 +0.22(+2.00%)
Dec 06, 2000 11.46 11.55 11.16 11.27 10,548,110 -0.17(-1.46%)
Dec 05, 2000 11.72 11.91 11.42 11.44 12,523,981 -0.34(-2.89%)
Dec 04, 2000 11.52 11.86 11.42 11.78 7,840,767 +0.22(+1.93%)
Dec 01, 2000 11.58 11.69 11.44 11.55 9,554,895 -0.15(-1.24%)
Nov 30, 2000 11.68 11.87 11.62 11.70 10,803,133 -0.11(-0.91%)
Nov 29, 2000 11.51 11.87 11.49 11.81 8,447,767 +0.29(+2.54%)
Nov 28, 2000 11.41 11.58 11.33 11.51 9,059,887 +0.13(+1.12%)
Nov 27, 2000 11.39 11.52 11.36 11.39 8,495,124 -0.12(-1.02%)
Nov 24, 2000 11.60 11.64 11.48 11.50 4,404,512 -0.28(-2.41%)
Nov 22, 2000 11.56 11.87 11.55 11.79 10,537,871 +0.22(+1.86%)
Nov 21, 2000 11.58 11.64 11.37 11.57 9,065,007 -0.14(-1.17%)
Nov 20, 2000 11.68 11.86 11.55 11.71 9,714,244 -0.13(-1.07%)
Nov 17, 2000 11.54 11.84 11.54 11.84 12,651,972 +0.26(+2.28%)
Nov 16, 2000 11.36 11.69 11.27 11.57 8,596,558 +0.11(+0.94%)
Nov 15, 2000 11.41 11.54 11.35 11.46 8,828,542 +0.15(+1.28%)
Nov 14, 2000 11.29 11.39 11.13 11.32 11,931,379 +0.03(+0.26%)
Nov 13, 2000 11.17 11.42 11.15 11.29 9,860,155 +0.10(+0.88%)
Nov 10, 2000 10.96 11.33 10.94 11.19 9,999,986 +0.33(+3.05%)
Nov 09, 2000 10.94 11.17 10.64 10.86 19,332,176 +0.01(+0.09%)
Nov 08, 2000 10.66 10.97 10.64 10.85 9,225,316 +0.16(+1.46%)
Nov 07, 2000 10.72 10.81 10.55 10.69 7,778,371 -0.01(-0.09%)
Nov 06, 2000 10.66 10.78 10.60 10.70 9,022,770 +0.04(+0.37%)
Nov 03, 2000 10.59 10.73 10.49 10.66 10,416,599 +0.05(+0.46%)
Nov 02, 2000 10.74 10.84 10.52 10.62 14,428,496 -0.17(-1.54%)
Nov 01, 2000 11.07 11.09 10.67 10.78 22,043,678 -0.38(-3.41%)
Oct 31, 2000 11.72 11.74 10.91 11.16 38,139,264 -0.85(-7.06%)
Oct 30, 2000 11.88 12.01 11.61 12.01 18,877,484 -0.01(-0.09%)
Oct 27, 2000 11.52 12.02 11.49 12.02 13,433,361 +0.31(+2.67%)
Oct 26, 2000 11.74 11.87 11.49 11.71 9,158,441 +0.00(+0.00%)
Oct 25, 2000 11.54 11.84 11.44 11.71 14,868,467 +0.21(+1.79%)
Oct 24, 2000 11.09 11.51 11.03 11.50 10,670,022 +0.63(+5.84%)
Oct 23, 2000 11.36 11.36 10.87 10.87 9,803,199 -0.52(-4.54%)
Oct 20, 2000 11.28 11.46 11.27 11.39 8,475,606 -0.02(-0.18%)
Oct 19, 2000 11.58 11.60 11.30 11.41 13,054,186 -0.26(-2.26%)
Oct 18, 2000 11.36 11.71 11.28 11.67 12,364,951 +0.22(+1.88%)
Oct 17, 2000 11.17 11.56 11.12 11.46 9,727,684 +0.21(+1.90%)
Oct 16, 2000 11.31 11.31 11.10 11.24 9,070,127 -0.11(-0.94%)
Oct 13, 2000 11.37 11.48 11.27 11.35 12,862,199 -0.16(-1.36%)
Oct 12, 2000 11.45 11.63 11.32 11.50 12,263,518 +0.02(+0.16%)
Oct 11, 2000 11.29 11.56 11.27 11.49 11,820,987 +0.17(+1.46%)
Oct 10, 2000 11.33 11.41 11.26 11.32 8,001,396 -0.07(-0.59%)
Oct 09, 2000 11.41 11.49 11.32 11.39 7,941,560 -0.17(-1.45%)
Oct 06, 2000 11.43 11.70 11.37 11.55 15,060,455 +0.15(+1.29%)
Oct 05, 2000 11.23 11.44 11.17 11.41 20,901,672 +0.45(+4.11%)
Oct 04, 2000 10.72 11.05 10.71 10.96 16,596,354 +0.20(+1.90%)
Oct 03, 2000 10.63 10.89 10.60 10.75 13,238,814 +0.12(+1.10%)
Oct 02, 2000 10.48 10.64 10.40 10.64 11,667,717 +0.17(+1.58%)
Sep 29, 2000 10.47 10.58 10.38 10.47 17,157,918 +0.01(+0.09%)
Sep 28, 2000 9.610 10.60 9.541 10.46 48,158,128 +0.81(+8.41%)
Sep 27, 2000 9.630 9.748 9.396 9.649 15,640,577 +0.00(+0.00%)
Sep 26, 2000 9.854 9.893 9.444 9.649 21,608,506 -0.22(-2.19%)
Sep 25, 2000 10.01 10.01 9.718 9.865 10,895,607 -0.12(-1.17%)
Sep 22, 2000 9.883 10.06 9.844 9.982 14,073,959 +0.16(+1.59%)
Sep 21, 2000 9.619 9.904 9.610 9.826 11,842,745 +0.17(+1.73%)
Sep 20, 2000 9.532 9.658 9.454 9.658 11,928,500 +0.05(+0.50%)
Sep 19, 2000 9.669 9.757 9.580 9.610 9,170,600 -0.10(-1.01%)
Sep 18, 2000 9.679 9.766 9.532 9.708 12,333,593 -0.06(-0.59%)
Sep 15, 2000 9.757 9.854 9.679 9.766 14,542,089 +0.19(+1.96%)
Sep 14, 2000 9.658 9.727 9.385 9.579 20,021,410 -0.19(-1.92%)
Sep 13, 2000 9.844 9.844 9.708 9.766 6,697,162 -0.09(-0.89%)
Sep 12, 2000 9.776 9.893 9.737 9.854 7,659,339 +0.06(+0.59%)
Sep 11, 2000 9.893 9.962 9.748 9.796 7,850,046 -0.12(-1.18%)
Sep 08, 2000 9.805 9.923 9.787 9.913 10,693,060 +0.13(+1.29%)
Sep 07, 2000 9.952 9.971 9.776 9.787 9,387,866 -0.13(-1.28%)
Sep 06, 2000 9.805 10.06 9.766 9.913 18,934,762 +0.15(+1.50%)
Sep 05, 2000 9.601 9.796 9.552 9.766 7,959,799 +0.18(+1.82%)
Sep 01, 2000 9.630 9.640 9.532 9.591 6,901,948 -0.07(-0.73%)
Aug 31, 2000 9.669 9.727 9.591 9.662 8,662,793 -0.04(-0.37%)
Aug 30, 2000 9.698 9.737 9.619 9.698 6,144,558 -0.07(-0.70%)
Aug 29, 2000 9.844 9.844 9.718 9.766 5,665,549 -0.04(-0.40%)
Aug 28, 2000 9.805 9.883 9.737 9.805 6,531,412 +0.00(+0.00%)
Aug 25, 2000 9.708 9.805 9.591 9.805 10,536,911 -0.03(-0.30%)
Aug 24, 2000 10.04 10.04 9.708 9.835 13,653,827 -0.21(-2.13%)
Aug 23, 2000 10.01 10.08 9.982 10.05 6,347,424 +0.03(+0.30%)
Aug 22, 2000 9.913 10.05 9.904 10.02 9,864,315 +0.15(+1.47%)
Aug 21, 2000 9.874 9.913 9.844 9.874 6,054,324 +0.03(+0.30%)
Aug 18, 2000 9.727 9.874 9.708 9.844 11,916,660 +0.12(+1.20%)
Aug 17, 2000 9.766 9.796 9.610 9.727 10,287,327 -0.08(-0.80%)
Aug 16, 2000 9.688 9.835 9.571 9.805 13,692,224 +0.00(+0.00%)
Aug 15, 2000 9.337 9.805 9.307 9.805 24,289,610 +0.55(+5.91%)
Aug 14, 2000 9.112 9.327 9.072 9.258 9,759,682 +0.16(+1.72%)
Aug 11, 2000 8.888 9.141 8.819 9.102 9,163,241 +0.23(+2.53%)
Aug 10, 2000 8.838 8.897 8.799 8.877 6,030,645 +0.08(+0.89%)
Aug 09, 2000 8.838 8.868 8.751 8.799 10,945,844 -0.03(-0.34%)
Aug 08, 2000 8.907 8.907 8.790 8.829 8,115,309 -0.10(-1.10%)
Aug 07, 2000 8.955 9.024 8.907 8.927 6,532,052 -0.04(-0.44%)
Aug 04, 2000 9.072 9.072 8.927 8.966 7,535,827 -0.11(-1.17%)
Aug 03, 2000 9.132 9.229 9.033 9.072 8,006,836 -0.02(-0.22%)
Aug 02, 2000 9.279 9.318 9.005 9.093 14,602,245 -0.09(-0.95%)
Aug 01, 2000 8.751 9.376 8.654 9.180 25,490,172 +0.27(+3.07%)
Jul 31, 2000 9.180 9.219 8.829 8.907 19,052,834 -0.34(-3.70%)
Jul 28, 2000 9.366 9.376 9.219 9.249 13,237,534 -0.06(-0.62%)
Jul 27, 2000 9.307 9.493 9.268 9.307 9,616,011 -0.02(-0.17%)
Jul 26, 2000 9.258 9.366 9.258 9.322 11,854,904 -0.15(-1.60%)
Jul 25, 2000 9.297 9.502 9.288 9.474 13,555,913 +0.25(+2.76%)
Jul 24, 2000 9.249 9.288 9.219 9.219 12,610,055 -0.02(-0.22%)
Jul 21, 2000 9.258 9.288 9.190 9.240 9,745,922 +0.02(+0.22%)
Jul 20, 2000 9.258 9.307 9.141 9.219 16,432,845 -0.02(-0.22%)
Jul 19, 2000 9.054 9.240 8.994 9.240 15,392,273 +0.14(+1.51%)
Jul 18, 2000 8.780 9.102 8.751 9.102 14,374,740 +0.33(+3.78%)
Jul 17, 2000 8.790 8.946 8.760 8.771 12,705,089 +0.02(+0.23%)
Jul 14, 2000 8.555 8.790 8.546 8.751 16,149,663 +0.23(+2.64%)
Jul 13, 2000 8.633 8.663 8.486 8.526 11,677,636 -0.09(-1.03%)
Jul 12, 2000 8.576 8.672 8.468 8.615 13,652,227 +0.00(+0.00%)
Jul 11, 2000 8.672 8.693 8.516 8.615 11,145,831 -0.05(-0.56%)
Jul 10, 2000 8.604 8.702 8.594 8.663 14,991,659 +0.09(+1.02%)
Jul 07, 2000 8.702 8.702 8.468 8.576 14,250,908 -0.06(-0.67%)
Jul 06, 2000 8.751 8.751 8.594 8.633 13,006,509 -0.06(-0.68%)
Jul 05, 2000 8.790 8.799 8.633 8.693 11,749,631 -0.04(-0.45%)
Jul 03, 2000 8.868 8.877 8.624 8.732 8,951,734 -0.14(-1.53%)
Jun 30, 2000 8.369 8.963 8.321 8.868 38,347,892 +0.49(+5.82%)
Jun 29, 2000 8.604 8.615 8.380 8.380 15,606,979 -0.30(-3.46%)
Jun 28, 2000 8.672 8.751 8.615 8.680 11,825,146 -0.01(-0.14%)
Jun 27, 2000 8.672 8.849 8.615 8.693 13,625,349 +0.00(+0.00%)
Jun 26, 2000 8.594 8.721 8.585 8.693 11,473,169 +0.11(+1.26%)
Jun 23, 2000 8.555 8.663 8.477 8.585 13,466,319 +0.13(+1.50%)
Jun 22, 2000 8.537 8.565 8.447 8.458 11,502,607 -0.07(-0.79%)
Jun 21, 2000 8.654 8.663 8.477 8.526 13,115,942 -0.11(-1.25%)
Jun 20, 2000 8.732 8.751 8.585 8.633 12,799,163 -0.13(-1.50%)
Jun 19, 2000 8.780 8.829 8.604 8.765 10,739,457 +0.09(+1.06%)
Jun 16, 2000 8.907 8.937 8.672 8.672 18,516,228 -0.20(-2.20%)
Jun 15, 2000 8.937 8.985 8.819 8.868 18,330,960 -0.04(-0.44%)
Jun 14, 2000 8.868 8.927 8.760 8.907 12,925,234 +0.00(+0.00%)
Jun 13, 2000 8.721 8.907 8.721 8.907 14,826,550 +0.10(+1.10%)
Jun 12, 2000 8.907 8.937 8.760 8.810 14,913,904 -0.10(-1.09%)
Jun 09, 2000 8.877 8.985 8.721 8.907 28,764,518 -0.08(-0.87%)
Jun 08, 2000 9.162 9.376 8.732 8.985 72,304,712 -0.68(-7.08%)
Jun 07, 2000 9.826 9.982 9.669 9.669 10,044,143 -0.21(-2.17%)
Jun 06, 2000 9.826 9.952 9.787 9.883 6,956,665 -0.01(-0.09%)
Jun 05, 2000 10.00 10.00 9.766 9.893 12,137,766 -0.11(-1.08%)
Jun 02, 2000 10.21 10.21 9.923 10.00 16,739,065 -0.25(-2.47%)
Jun 01, 2000 10.33 10.37 10.21 10.25 12,320,794 -0.14(-1.32%)
May 31, 2000 10.31 10.45 10.24 10.39 6,733,639 +0.06(+0.57%)
May 30, 2000 10.36 10.37 10.27 10.33 6,991,542 -0.02(-0.20%)
May 26, 2000 10.27 10.38 10.25 10.35 7,140,973 +0.05(+0.47%)
May 25, 2000 10.25 10.31 10.12 10.30 10,587,147 +0.01(+0.11%)
May 24, 2000 10.09 10.35 10.06 10.29 14,100,837 +0.23(+2.33%)
May 23, 2000 10.06 10.19 9.962 10.06 8,472,086 -0.08(-0.77%)
May 22, 2000 10.19 10.21 10.05 10.14 9,897,273 -0.03(-0.29%)
May 19, 2000 10.04 10.19 10.01 10.17 9,541,456 +0.05(+0.48%)
May 18, 2000 10.12 10.21 10.08 10.12 8,265,699 -0.04(-0.38%)
May 17, 2000 10.08 10.16 9.962 10.16 9,670,407 +0.08(+0.77%)
May 16, 2000 10.14 10.21 9.982 10.08 10,093,420 -0.06(-0.57%)
May 15, 2000 9.982 10.20 9.893 10.14 7,436,313 +0.12(+1.17%)
May 12, 2000 10.16 10.24 9.943 10.02 6,808,834 -0.14(-1.35%)
May 11, 2000 10.06 10.19 9.883 10.16 10,666,182 +0.13(+1.26%)
May 10, 2000 9.893 10.13 9.835 10.03 13,131,941 +0.22(+2.29%)
May 09, 2000 9.571 9.854 9.571 9.805 13,523,595 +0.24(+2.55%)
May 08, 2000 9.396 9.591 9.385 9.562 8,941,175 +0.05(+0.51%)
May 05, 2000 9.415 9.513 9.346 9.513 7,044,339 +0.07(+0.73%)
May 04, 2000 9.463 9.640 9.376 9.444 10,560,589 -0.03(-0.31%)
May 03, 2000 9.474 9.630 9.424 9.474 11,614,280 +0.13(+1.37%)
May 02, 2000 9.288 9.385 9.219 9.346 9,106,924 +0.02(+0.18%)
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.