Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2001 36.45 36.77 36.34 36.70 1,916,700 +0.46(+1.27%)
Jul 30, 2001 36.65 36.75 36.05 36.24 1,444,700 -0.35(-0.96%)
Jul 27, 2001 36.62 36.70 36.12 36.59 1,853,500 +0.00(+0.00%)
Jul 26, 2001 36.85 36.88 36.31 36.59 2,298,300 -0.29(-0.80%)
Jul 25, 2001 37.42 37.42 36.46 36.88 2,766,700 -0.05(-0.14%)
Jul 24, 2001 37.70 37.70 36.80 36.94 1,799,300 -0.77(-2.03%)
Jul 23, 2001 38.10 38.24 37.62 37.70 1,272,300 -0.35(-0.92%)
Jul 20, 2001 38.00 38.30 37.98 38.05 1,648,100 +0.11(+0.30%)
Jul 19, 2001 38.25 38.48 37.40 37.94 1,473,400 +0.31(+0.82%)
Jul 18, 2001 37.75 37.76 37.31 37.62 3,637,000 -0.66(-1.71%)
Jul 17, 2001 37.65 38.60 37.60 38.28 1,924,700 +0.78(+2.08%)
Jul 16, 2001 37.58 37.65 37.25 37.50 1,079,900 -0.08(-0.20%)
Jul 13, 2001 37.20 37.72 36.70 37.58 1,470,700 +0.38(+1.01%)
Jul 12, 2001 36.40 37.33 36.08 37.20 2,206,700 +1.36(+3.78%)
Jul 11, 2001 35.98 36.40 35.65 35.84 1,982,800 -0.11(-0.29%)
Jul 10, 2001 36.50 36.52 35.55 35.95 1,712,600 -0.41(-1.13%)
Jul 09, 2001 36.50 36.56 36.24 36.36 1,768,600 -0.06(-0.18%)
Jul 06, 2001 36.65 36.70 36.31 36.42 2,029,700 +0.12(+0.33%)
Jul 05, 2001 36.73 36.80 36.15 36.30 2,211,900 -0.17(-0.47%)
Jul 03, 2001 35.50 36.48 35.46 36.48 1,840,800 +0.94(+2.63%)
Jul 02, 2001 36.52 36.52 35.30 35.54 3,114,000 -1.09(-2.98%)
Jun 29, 2001 37.00 37.12 36.25 36.63 3,895,300 -0.52(-1.40%)
Jun 28, 2001 37.25 37.75 37.10 37.15 2,833,600 +0.46(+1.25%)
Jun 27, 2001 36.90 37.12 36.67 36.69 2,317,700 -0.12(-0.31%)
Jun 26, 2001 36.75 37.00 36.21 36.80 2,253,400 +0.02(+0.07%)
Jun 25, 2001 37.15 37.42 36.46 36.78 2,839,800 +0.05(+0.12%)
Jun 22, 2001 37.20 37.23 36.62 36.73 2,397,800 -0.37(-0.98%)
Jun 21, 2001 37.20 37.53 36.55 37.10 4,025,300 +0.00(+0.00%)
Jun 20, 2001 37.37 37.52 36.62 37.10 3,886,500 -0.27(-0.74%)
Jun 19, 2001 39.00 39.00 37.08 37.38 4,116,600 -1.53(-3.93%)
Jun 18, 2001 38.25 39.12 37.95 38.91 3,748,300 +1.53(+4.09%)
Jun 15, 2001 38.62 38.62 36.99 37.38 6,261,900 -1.17(-3.05%)
Jun 14, 2001 39.50 39.50 38.17 38.55 6,804,400 -1.58(-3.94%)
Jun 13, 2001 40.21 40.56 39.98 40.13 2,122,400 -0.08(-0.20%)
Jun 12, 2001 40.24 40.40 39.45 40.21 2,618,400 -0.03(-0.07%)
Jun 11, 2001 40.88 40.90 40.08 40.24 1,674,400 -0.46(-1.14%)
Jun 08, 2001 41.60 41.60 40.54 40.70 1,882,700 -0.90(-2.16%)
Jun 07, 2001 41.38 42.05 40.79 41.60 1,854,500 +0.35(+0.86%)
Jun 06, 2001 42.83 42.83 41.15 41.25 1,664,500 -1.19(-2.80%)
Jun 05, 2001 42.33 42.65 42.16 42.44 1,505,600 +0.28(+0.66%)
Jun 04, 2001 41.65 42.33 41.08 42.16 767,300 +0.57(+1.38%)
Jun 01, 2001 41.50 41.90 40.95 41.59 1,126,600 -0.07(-0.17%)
May 31, 2001 41.00 41.78 40.98 41.66 1,538,200 +0.80(+1.97%)
May 30, 2001 41.70 42.10 40.78 40.85 1,502,700 -0.82(-1.98%)
May 29, 2001 42.00 42.10 41.45 41.67 1,228,600 +0.05(+0.12%)
May 25, 2001 42.12 42.12 41.00 41.62 1,590,400 -0.49(-1.16%)
May 24, 2001 42.62 42.84 41.92 42.12 1,457,700 -0.16(-0.38%)
May 23, 2001 42.53 42.55 41.86 42.27 1,445,600 -0.13(-0.32%)
May 22, 2001 42.90 43.17 42.02 42.41 2,356,600 -0.74(-1.71%)
May 21, 2001 43.25 43.48 42.86 43.15 2,234,800 -0.45(-1.04%)
May 18, 2001 42.33 43.75 42.17 43.60 4,162,800 +1.28(+3.02%)
May 17, 2001 41.33 42.66 41.27 42.33 3,369,400 +0.88(+2.11%)
May 16, 2001 39.62 41.45 39.51 41.45 2,343,500 +1.75(+4.41%)
May 15, 2001 39.85 39.99 39.15 39.70 1,437,400 +0.26(+0.66%)
May 14, 2001 39.95 39.95 39.23 39.44 1,080,300 -0.11(-0.28%)
May 11, 2001 39.50 40.00 39.17 39.55 1,523,900 +0.18(+0.47%)
May 10, 2001 38.75 39.66 38.67 39.37 1,422,700 +0.99(+2.58%)
May 09, 2001 38.80 38.80 38.25 38.38 1,419,000 -0.19(-0.48%)
May 08, 2001 39.32 39.44 38.23 38.56 1,349,700 -0.53(-1.36%)
May 07, 2001 38.84 39.38 38.84 39.09 955,200 -0.39(-0.99%)
May 04, 2001 39.05 39.60 38.58 39.48 1,133,600 +0.32(+0.83%)
May 03, 2001 39.50 39.50 38.73 39.16 1,338,100 +0.09(+0.22%)
May 02, 2001 39.95 39.95 38.73 39.07 1,881,200 -0.16(-0.40%)
May 01, 2001 39.00 39.38 38.75 39.23 1,498,600 +0.30(+0.76%)
Apr 30, 2001 39.27 39.73 38.85 38.93 1,552,900 -0.32(-0.82%)
Apr 27, 2001 38.67 39.42 38.48 39.25 1,504,400 +0.75(+1.95%)
Apr 26, 2001 38.50 38.95 38.12 38.50 1,353,400 +0.27(+0.72%)
Apr 25, 2001 38.38 38.47 37.48 38.23 1,256,100 -0.02(-0.07%)
Apr 24, 2001 38.27 38.92 38.25 38.25 1,290,400 -0.08(-0.21%)
Apr 23, 2001 38.75 38.75 38.14 38.33 1,033,600 -0.04(-0.09%)
Apr 20, 2001 38.05 38.60 38.05 38.37 1,601,400 -0.28(-0.74%)
Apr 19, 2001 38.92 38.93 38.15 38.65 2,279,500 -0.40(-1.02%)
Apr 18, 2001 38.30 39.92 38.15 39.05 2,222,000 +1.25(+3.31%)
Apr 17, 2001 37.52 38.00 37.15 37.80 1,141,900 +0.15(+0.41%)
Apr 16, 2001 37.67 38.33 37.30 37.65 1,314,100 -0.04(-0.12%)
Apr 12, 2001 36.95 37.69 36.62 37.69 1,497,800 +1.27(+3.47%)
Apr 11, 2001 37.12 37.23 36.17 36.42 2,266,100 -0.88(-2.35%)
Apr 10, 2001 36.50 37.62 36.12 37.30 3,167,000 -0.16(-0.43%)
Apr 09, 2001 37.00 37.93 37.00 37.46 1,377,000 +0.57(+1.55%)
Apr 06, 2001 37.00 37.50 36.60 36.89 1,609,200 -0.69(-1.82%)
Apr 05, 2001 36.30 37.70 36.30 37.58 1,837,200 +1.88(+5.25%)
Apr 04, 2001 35.30 36.37 35.00 35.70 2,160,300 +0.29(+0.80%)
Apr 03, 2001 36.30 36.56 35.19 35.41 2,927,600 -1.29(-3.50%)
Apr 02, 2001 36.80 37.42 36.16 36.70 2,290,400 +0.05(+0.14%)
Mar 30, 2001 37.38 37.50 36.38 36.65 2,358,400 -0.62(-1.68%)
Mar 29, 2001 36.60 37.62 36.23 37.27 2,480,000 +0.67(+1.84%)
Mar 28, 2001 36.95 37.10 36.10 36.60 2,996,100 -0.63(-1.69%)
Mar 27, 2001 35.88 37.50 35.50 37.23 4,074,500 +1.35(+3.76%)
Mar 26, 2001 34.00 36.25 33.75 35.88 4,236,900 +2.38(+7.10%)
Mar 23, 2001 33.67 34.20 32.72 33.50 3,863,100 -0.17(-0.52%)
Mar 22, 2001 34.75 34.75 32.45 33.67 4,937,800 -1.19(-3.40%)
Mar 21, 2001 35.85 35.85 34.85 34.86 2,102,900 -1.05(-2.94%)
Mar 20, 2001 36.77 37.23 35.83 35.91 2,126,800 -0.61(-1.67%)
Mar 19, 2001 35.80 36.55 35.62 36.52 2,599,400 +0.81(+2.27%)
Mar 16, 2001 38.00 38.12 35.62 35.72 4,378,000 -2.16(-5.70%)
Mar 15, 2001 38.50 38.52 37.27 37.88 3,509,800 +0.38(+1.00%)
Mar 14, 2001 38.55 38.88 36.77 37.50 5,538,300 -2.12(-5.36%)
Mar 13, 2001 39.25 39.62 38.73 39.62 2,516,900 +0.42(+1.08%)
Mar 12, 2001 40.60 40.60 39.12 39.20 2,441,000 -1.65(-4.04%)
Mar 09, 2001 41.04 41.06 40.60 40.85 1,322,500 -0.19(-0.46%)
Mar 08, 2001 40.98 41.25 40.51 41.04 2,267,500 +0.20(+0.48%)
Mar 07, 2001 40.19 41.20 40.01 40.84 1,873,500 +0.66(+1.64%)
Mar 06, 2001 40.45 40.95 40.09 40.19 2,830,500 +0.14(+0.34%)
Mar 05, 2001 39.50 40.55 39.40 40.05 2,822,200 +1.02(+2.63%)
Mar 02, 2001 38.88 39.46 38.50 39.02 1,872,200 +0.02(+0.05%)
Mar 01, 2001 38.80 39.41 38.34 39.01 2,266,800 +0.05(+0.13%)
Feb 28, 2001 39.88 39.92 38.30 38.95 2,467,400 -0.87(-2.18%)
Feb 27, 2001 39.25 40.00 38.85 39.83 3,464,400 +0.60(+1.53%)
Feb 26, 2001 38.20 39.25 38.06 39.23 2,517,500 +0.60(+1.55%)
Feb 23, 2001 38.85 38.91 38.09 38.62 1,929,900 -0.60(-1.53%)
Feb 22, 2001 39.56 39.69 38.75 39.23 2,826,800 -0.34(-0.85%)
Feb 21, 2001 39.20 40.20 38.92 39.56 1,954,000 +0.19(+0.47%)
Feb 20, 2001 39.50 39.77 39.38 39.38 2,160,900 +0.25(+0.64%)
Feb 16, 2001 39.50 39.80 38.92 39.12 1,893,500 -0.38(-0.95%)
Feb 15, 2001 38.75 39.88 38.73 39.50 2,203,400 +1.00(+2.60%)
Feb 14, 2001 38.62 39.15 38.27 38.50 1,949,500 -0.20(-0.52%)
Feb 13, 2001 37.52 39.02 37.50 38.70 2,504,400 +1.20(+3.20%)
Feb 12, 2001 37.88 37.90 37.43 37.50 1,298,100 +0.06(+0.16%)
Feb 09, 2001 38.00 38.08 37.30 37.44 1,596,300 -0.07(-0.17%)
Feb 08, 2001 37.17 37.79 36.94 37.51 1,018,600 +0.38(+1.01%)
Feb 07, 2001 37.18 37.80 36.94 37.13 1,619,900 -0.05(-0.13%)
Feb 06, 2001 36.98 38.38 36.84 37.18 1,904,500 +0.08(+0.22%)
Feb 05, 2001 37.12 37.48 36.89 37.10 1,561,800 +0.12(+0.32%)
Feb 02, 2001 37.20 37.50 36.73 36.98 1,459,400 -0.10(-0.26%)
Feb 01, 2001 37.49 37.49 36.52 37.08 1,333,300 -0.41(-1.11%)
Jan 31, 2001 37.50 37.55 36.94 37.49 2,126,200 +0.28(+0.75%)
Jan 30, 2001 37.12 37.40 36.75 37.21 1,615,700 +0.41(+1.11%)
Jan 29, 2001 37.15 37.49 36.80 36.80 1,246,900 +0.24(+0.66%)
Jan 26, 2001 37.81 37.81 36.50 36.56 2,190,500 -1.22(-3.23%)
Jan 25, 2001 37.09 38.19 36.91 37.78 1,452,100 +1.28(+3.51%)
Jan 24, 2001 36.50 36.78 36.16 36.50 1,568,700 +0.12(+0.34%)
Jan 23, 2001 35.94 36.94 35.69 36.38 2,822,700 +0.44(+1.21%)
Jan 22, 2001 35.88 36.00 34.88 35.94 1,820,300 +0.41(+1.15%)
Jan 19, 2001 36.00 36.19 35.09 35.53 2,495,900 -1.00(-2.74%)
Jan 18, 2001 36.06 36.84 36.06 36.53 5,520,200 +0.47(+1.30%)
Jan 17, 2001 36.19 36.69 35.81 36.06 2,350,400 +0.59(+1.66%)
Jan 16, 2001 35.50 36.00 34.66 35.47 2,313,700 +0.12(+0.35%)
Jan 12, 2001 36.94 36.94 34.75 35.34 2,358,800 -1.59(-4.32%)
Jan 11, 2001 36.53 37.03 36.41 36.94 1,817,700 +0.81(+2.26%)
Jan 10, 2001 35.12 36.34 34.55 36.12 1,899,300 +0.81(+2.31%)
Jan 09, 2001 36.78 36.84 35.12 35.31 2,010,200 -0.88(-2.43%)
Jan 08, 2001 35.69 36.72 35.59 36.19 1,889,300 +0.63(+1.77%)
Jan 05, 2001 37.00 37.00 35.53 35.56 2,086,000 -1.22(-3.32%)
Jan 04, 2001 38.06 38.12 36.34 36.78 2,438,100 -0.78(-2.08%)
Jan 03, 2001 37.38 38.12 36.59 37.56 2,490,400 -0.06(-0.17%)
Jan 02, 2001 38.88 38.88 37.28 37.62 1,695,200 -1.69(-4.29%)
Dec 29, 2000 39.50 39.75 39.12 39.31 1,343,100 -0.03(-0.09%)
Dec 28, 2000 39.56 39.56 39.00 39.34 1,995,400 -0.53(-1.33%)
Dec 27, 2000 38.72 39.88 38.00 39.88 1,365,600 +1.03(+2.65%)
Dec 26, 2000 38.00 39.12 37.66 38.84 1,467,700 +0.84(+2.22%)
Dec 22, 2000 37.38 38.25 37.38 38.00 2,136,800 +0.50(+1.33%)
Dec 21, 2000 36.44 37.53 36.19 37.50 1,823,800 +0.84(+2.31%)
Dec 20, 2000 36.50 37.25 36.38 36.66 2,237,900 -0.72(-1.93%)
Dec 19, 2000 37.00 37.44 36.47 37.38 2,061,900 +0.47(+1.27%)
Dec 18, 2000 36.03 37.31 35.78 36.91 1,605,400 +1.31(+3.68%)
Dec 15, 2000 35.38 36.72 35.38 35.59 2,726,200 +0.00(+0.00%)
Dec 14, 2000 35.88 36.50 35.00 35.59 1,514,400 -0.22(-0.60%)
Dec 13, 2000 37.19 37.47 35.81 35.81 2,030,700 -0.94(-2.56%)
Dec 12, 2000 36.31 37.47 36.12 36.75 2,905,800 +0.62(+1.73%)
Dec 11, 2000 37.44 37.59 35.97 36.12 2,675,200 -1.28(-3.42%)
Dec 08, 2000 38.00 38.53 37.31 37.41 2,855,800 -0.25(-0.66%)
Dec 07, 2000 37.34 37.72 37.22 37.66 2,046,000 -0.03(-0.09%)
Dec 06, 2000 37.97 38.59 37.56 37.69 2,768,400 -0.25(-0.66%)
Dec 05, 2000 36.88 37.94 36.75 37.94 3,606,300 +1.66(+4.58%)
Dec 04, 2000 35.25 36.44 34.84 36.28 3,303,600 +1.03(+2.92%)
Dec 01, 2000 35.19 35.97 35.00 35.25 2,062,500 -0.16(-0.44%)
Nov 30, 2000 34.62 35.88 34.44 35.41 2,260,700 +0.72(+2.06%)
Nov 29, 2000 34.56 34.94 34.56 34.69 1,604,400 +0.50(+1.46%)
Nov 28, 2000 34.97 34.97 34.09 34.19 1,793,400 -0.78(-2.23%)
Nov 27, 2000 36.38 36.38 34.62 34.97 2,092,500 -1.00(-2.78%)
Nov 24, 2000 35.00 35.97 35.00 35.97 791,800 +0.88(+2.49%)
Nov 22, 2000 34.75 35.38 34.47 35.09 1,872,900 +0.09(+0.27%)
Nov 21, 2000 34.88 35.84 34.53 35.00 2,338,300 +0.50(+1.45%)
Nov 20, 2000 34.72 35.00 34.09 34.50 1,280,100 -0.19(-0.55%)
Nov 17, 2000 34.47 35.09 34.28 34.69 1,321,400 +0.41(+1.20%)
Nov 16, 2000 33.78 34.44 33.56 34.28 1,255,900 +0.75(+2.24%)
Nov 15, 2000 33.62 33.91 33.34 33.53 1,368,300 -0.12(-0.37%)
Nov 14, 2000 33.09 33.94 33.09 33.66 1,324,100 +0.62(+1.89%)
Nov 13, 2000 32.75 33.38 32.66 33.03 1,232,700 -0.06(-0.20%)
Nov 10, 2000 33.91 34.19 32.59 33.09 1,384,200 -0.88(-2.58%)
Nov 09, 2000 33.97 34.34 33.41 33.97 1,212,400 +0.12(+0.37%)
Nov 08, 2000 34.03 34.22 33.56 33.84 1,523,500 -0.19(-0.54%)
Nov 07, 2000 34.88 34.88 33.75 34.03 1,063,500 -0.88(-2.51%)
Nov 06, 2000 33.84 35.00 33.78 34.91 1,255,800 +1.34(+4.01%)
Nov 03, 2000 34.12 34.41 32.78 33.56 1,400,000 -0.81(-2.37%)
Nov 02, 2000 34.44 34.78 34.00 34.38 862,400 +0.06(+0.19%)
Nov 01, 2000 34.59 34.84 33.97 34.31 1,328,300 -0.59(-1.70%)
Oct 31, 2000 34.50 35.06 33.69 34.91 2,367,000 +0.47(+1.35%)
Oct 30, 2000 33.75 35.00 33.72 34.44 1,880,300 +0.81(+2.42%)
Oct 27, 2000 33.50 33.75 32.81 33.62 1,720,200 +0.38(+1.13%)
Oct 26, 2000 32.25 33.62 32.19 33.25 2,152,900 +1.25(+3.91%)
Oct 25, 2000 32.41 32.69 31.75 32.00 3,286,700 -0.34(-1.07%)
Oct 24, 2000 32.00 32.38 31.69 32.34 3,729,600 +0.59(+1.87%)
Oct 23, 2000 32.81 33.00 31.50 31.75 5,188,200 -0.75(-2.31%)
Oct 20, 2000 30.81 33.59 29.94 32.50 17,156,700 +0.50(+1.56%)
Oct 19, 2000 33.62 34.56 32.00 32.00 2,739,000 -2.19(-6.41%)
Oct 18, 2000 34.78 35.19 33.91 34.19 2,704,100 -0.66(-1.88%)
Oct 17, 2000 36.16 36.22 34.84 34.84 1,307,700 -1.19(-3.29%)
Oct 16, 2000 34.91 36.16 34.78 36.03 1,581,800 +1.19(+3.40%)
Oct 13, 2000 33.88 35.09 33.81 34.84 1,769,500 +0.84(+2.49%)
Oct 12, 2000 35.69 35.91 33.72 34.00 2,331,500 -1.75(-4.90%)
Oct 11, 2000 35.75 36.44 35.47 35.75 2,255,000 -0.16(-0.43%)
Oct 10, 2000 35.16 36.19 34.94 35.91 1,881,000 +0.88(+2.50%)
Oct 09, 2000 35.88 36.41 34.75 35.03 1,349,800 -0.97(-2.69%)
Oct 06, 2000 36.44 36.47 35.72 36.00 1,626,000 -0.38(-1.03%)
Oct 05, 2000 35.16 36.47 35.12 36.38 1,649,900 +1.09(+3.10%)
Oct 04, 2000 35.38 36.00 35.09 35.28 1,683,000 -0.03(-0.08%)
Oct 03, 2000 34.38 36.31 34.22 35.31 1,812,800 +1.19(+3.47%)
Oct 02, 2000 34.44 34.88 33.75 34.12 1,891,100 -0.56(-1.63%)
Sep 29, 2000 35.50 35.81 34.31 34.69 1,841,300 -1.06(-2.97%)
Sep 28, 2000 34.75 36.44 34.50 35.75 3,373,100 +1.34(+3.91%)
Sep 27, 2000 33.66 35.00 33.34 34.41 3,121,300 +0.84(+2.52%)
Sep 26, 2000 33.56 34.12 33.31 33.56 1,866,900 +0.19(+0.55%)
Sep 25, 2000 33.00 34.00 32.94 33.38 2,718,000 +0.62(+1.91%)
Sep 22, 2000 31.38 32.88 30.59 32.75 4,012,400 +1.62(+5.22%)
Sep 21, 2000 30.75 31.53 30.62 31.12 2,278,900 -0.62(-1.97%)
Sep 20, 2000 31.50 31.94 29.50 31.75 5,161,900 +0.44(+1.41%)
Sep 19, 2000 32.44 32.44 30.78 31.31 3,117,500 -0.88(-2.73%)
Sep 18, 2000 32.25 32.50 31.56 32.19 2,419,100 +0.22(+0.69%)
Sep 15, 2000 32.50 33.66 31.84 31.97 5,233,500 -0.03(-0.09%)
Sep 14, 2000 32.00 32.19 31.91 32.00 2,573,900 +0.53(+1.68%)
Sep 13, 2000 31.47 31.62 31.19 31.47 1,586,400 +0.03(+0.10%)
Sep 12, 2000 31.06 31.50 30.72 31.44 1,480,300 +0.00(+0.00%)
Sep 11, 2000 30.94 31.66 30.88 31.44 1,467,800 +0.50(+1.62%)
Sep 08, 2000 31.69 31.69 30.44 30.94 1,641,400 -0.81(-2.55%)
Sep 07, 2000 32.44 32.78 31.56 31.75 2,421,100 -0.16(-0.49%)
Sep 06, 2000 30.59 32.06 30.56 31.91 1,988,600 +1.28(+4.18%)
Sep 05, 2000 30.56 31.00 30.50 30.62 892,400 -0.38(-1.21%)
Sep 01, 2000 31.34 31.38 30.78 31.00 710,000 -0.22(-0.70%)
Aug 31, 2000 30.50 31.31 30.47 31.22 1,259,700 +0.72(+2.36%)
Aug 30, 2000 31.25 31.25 30.25 30.50 1,028,300 -1.12(-3.56%)
Aug 25, 2000 31.81 31.97 31.28 31.62 838,100 +0.00(+0.00%)
Aug 24, 2000 32.06 32.50 31.31 31.62 1,525,100 -0.42(-1.31%)
Aug 23, 2000 31.75 32.19 31.19 32.05 1,612,700 +0.17(+0.53%)
Aug 22, 2000 31.88 32.12 31.28 31.88 1,520,400 +0.12(+0.39%)
Aug 21, 2000 31.06 31.88 31.00 31.75 1,448,700 +1.00(+3.25%)
Aug 18, 2000 31.47 31.47 30.75 30.75 771,300 -0.50(-1.60%)
Aug 17, 2000 30.44 31.44 30.12 31.25 1,797,900 +0.94(+3.10%)
Aug 16, 2000 30.50 30.56 30.09 30.31 781,400 +0.28(+0.93%)
Aug 15, 2000 30.50 30.62 29.88 30.03 1,202,100 -0.44(-1.44%)
Aug 14, 2000 30.12 30.50 30.06 30.47 680,600 +0.09(+0.31%)
Aug 11, 2000 30.66 30.66 30.09 30.38 1,129,900 -0.18(-0.61%)
Aug 10, 2000 30.56 31.12 30.44 30.56 1,410,800 +0.12(+0.39%)
Aug 09, 2000 30.88 30.88 30.19 30.44 1,213,400 -0.18(-0.60%)
Aug 08, 2000 30.47 30.75 30.00 30.62 1,284,500 +0.12(+0.41%)
Aug 07, 2000 29.75 30.50 29.31 30.50 1,469,900 +1.00(+3.39%)
Aug 04, 2000 28.78 29.53 28.50 29.50 1,716,400 +0.94(+3.29%)
Aug 03, 2000 29.09 29.19 28.41 28.56 1,249,800 -0.54(-1.84%)
Aug 02, 2000 29.56 29.69 29.03 29.09 878,100 -0.53(-1.79%)
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.