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 (%)
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%)
Aug 01, 2000 29.56 29.75 29.31 29.62 1,532,400 +0.43(+1.49%)
Jul 31, 2000 29.00 29.88 28.97 29.19 794,700 +0.47(+1.64%)
Jul 28, 2000 28.75 28.88 28.16 28.72 995,700 -0.03(-0.10%)
Jul 27, 2000 28.75 29.06 28.16 28.75 1,553,900 +0.06(+0.21%)
Jul 26, 2000 29.25 29.25 28.47 28.69 1,498,700 -0.43(-1.49%)
Jul 25, 2000 29.50 30.00 29.06 29.12 1,168,000 -0.41(-1.37%)
Jul 24, 2000 29.31 29.75 29.19 29.53 842,000 +0.16(+0.53%)
Jul 21, 2000 28.69 29.50 28.69 29.38 1,763,600 +0.68(+2.39%)
Jul 20, 2000 28.75 29.00 28.44 28.69 2,099,100 -0.06(-0.21%)
Jul 19, 2000 30.00 30.22 28.62 28.75 2,065,600 -0.75(-2.54%)
Jul 18, 2000 30.12 30.12 29.19 29.50 1,001,100 -0.77(-2.53%)
Jul 17, 2000 30.44 30.47 30.12 30.27 732,400 -0.29(-0.97%)
Jul 14, 2000 30.50 30.88 30.19 30.56 847,900 +0.31(+1.02%)
Jul 13, 2000 30.12 30.44 29.94 30.25 1,587,600 +0.12(+0.41%)
Jul 12, 2000 29.59 30.19 29.12 30.12 1,943,000 +0.12(+0.42%)
Jul 11, 2000 29.69 30.03 29.28 30.00 1,700,900 +0.34(+1.16%)
Jul 10, 2000 29.41 29.78 29.12 29.66 1,478,900 +0.28(+0.95%)
Jul 07, 2000 28.97 29.47 28.88 29.38 1,429,100 +0.53(+1.84%)
Jul 06, 2000 29.38 29.56 28.81 28.84 1,246,800 -0.53(-1.80%)
Jul 05, 2000 29.25 29.59 28.81 29.38 1,413,700 +1.03(+3.63%)
Jul 03, 2000 28.75 28.78 27.69 28.34 848,300 -1.10(-3.72%)
Jun 30, 2000 27.47 29.49 27.00 29.44 2,536,100 +2.19(+8.04%)
Jun 29, 2000 28.03 28.06 27.09 27.25 1,736,200 -1.11(-3.93%)
Jun 28, 2000 28.25 28.84 28.09 28.36 1,284,100 +0.11(+0.41%)
Jun 27, 2000 28.50 29.06 28.16 28.25 1,517,800 -0.28(-0.98%)
Jun 26, 2000 28.88 29.00 28.25 28.53 750,000 +0.00(+0.00%)
Jun 23, 2000 28.25 28.62 27.91 28.53 775,900 +0.28(+0.99%)
Jun 22, 2000 29.00 29.00 27.81 28.25 1,320,100 -0.19(-0.67%)
Jun 21, 2000 28.56 28.72 27.69 28.44 1,393,500 +0.63(+2.27%)
Jun 20, 2000 28.50 28.56 27.56 27.81 2,726,100 -0.88(-3.07%)
Jun 19, 2000 29.62 29.66 28.16 28.69 2,140,900 -0.75(-2.55%)
Jun 16, 2000 29.56 30.12 29.09 29.44 1,806,400 -0.37(-1.24%)
Jun 15, 2000 29.91 30.88 29.47 29.81 1,087,800 -0.07(-0.22%)
Jun 14, 2000 29.00 30.12 29.00 29.88 1,613,600 +1.28(+4.48%)
Jun 13, 2000 29.38 29.41 28.50 28.59 1,342,800 -0.55(-1.87%)
Jun 12, 2000 29.38 29.56 29.12 29.14 882,400 +0.67(+2.35%)
Jun 08, 2000 29.00 29.12 28.00 28.47 3,592,300 -1.53(-5.10%)
Jun 07, 2000 30.81 31.12 29.94 30.00 968,100 -0.78(-2.53%)
Jun 06, 2000 30.38 30.97 30.06 30.78 943,500 +0.41(+1.33%)
Jun 05, 2000 30.56 30.78 29.88 30.38 1,223,900 -0.47(-1.52%)
Jun 01, 2000 29.50 30.94 29.03 30.84 1,639,300 +0.62(+2.07%)
May 31, 2000 29.47 30.68 29.34 30.22 1,418,400 +0.72(+2.44%)
May 30, 2000 29.34 29.78 28.88 29.50 1,773,500 +0.03(+0.10%)
May 26, 2000 30.07 30.07 29.18 29.47 839,400 -0.22(-0.74%)
May 25, 2000 29.93 29.93 29.22 29.69 1,858,400 -0.24(-0.82%)
May 24, 2000 30.94 30.94 29.50 29.93 2,363,400 -0.47(-1.55%)
May 23, 2000 31.22 31.22 30.22 30.41 1,615,400 -0.56(-1.82%)
May 22, 2000 31.50 31.50 30.82 30.97 1,726,800 -0.22(-0.71%)
May 19, 2000 31.75 31.94 30.82 31.19 1,080,500 -1.25(-3.87%)
May 18, 2000 32.47 32.94 32.19 32.45 924,000 -0.15(-0.46%)
May 17, 2000 32.88 32.88 32.31 32.59 1,082,600 -0.50(-1.51%)
May 16, 2000 32.44 33.22 32.16 33.09 1,089,100 +1.06(+3.33%)
May 15, 2000 31.75 32.50 31.75 32.03 1,138,900 -0.09(-0.30%)
May 12, 2000 31.81 32.44 31.43 32.12 1,210,200 +0.38(+1.18%)
May 11, 2000 30.82 32.25 30.68 31.75 1,312,700 +1.88(+6.28%)
May 10, 2000 31.47 31.75 29.50 29.88 2,153,100 -1.38(-4.40%)
May 09, 2000 31.19 31.75 30.78 31.25 1,204,200 +0.12(+0.40%)
May 08, 2000 32.53 33.47 30.97 31.12 1,888,700 -1.53(-4.69%)
May 05, 2000 31.00 32.97 30.82 32.66 1,693,100 +1.78(+5.77%)
May 04, 2000 30.72 31.12 30.00 30.88 1,611,500 +0.22(+0.72%)
May 03, 2000 30.62 31.09 30.28 30.66 769,200 -0.72(-2.29%)
May 02, 2000 31.22 31.94 30.78 31.38 1,505,000 +0.38(+1.21%)
May 01, 2000 30.72 31.81 30.50 31.00 1,153,900 -0.09(-0.31%)
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%)
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.