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

Pfizer (NY: PFE )

28.02 -0.16 (-0.55%)
Streaming Delayed Price Updated: 12:04 PM EDT, May 10, 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 (%)
Feb 29, 2000 17.95 17.95 17.26 17.53 21,637,748 -0.04(-0.22%)
Feb 28, 2000 17.53 17.71 17.43 17.57 14,856,164 -0.10(-0.59%)
Feb 25, 2000 18.01 18.15 17.47 17.67 15,124,950 -0.37(-2.06%)
Feb 24, 2000 17.95 18.18 17.77 18.04 17,015,066 -0.51(-2.77%)
Feb 23, 2000 18.45 18.56 17.98 18.56 16,655,218 +0.27(+1.49%)
Feb 22, 2000 18.25 18.45 18.08 18.28 16,004,964 -0.27(-1.47%)
Feb 18, 2000 18.56 18.56 17.95 18.56 18,897,668 +0.00(+0.00%)
Feb 17, 2000 18.62 18.76 18.35 18.56 15,564,866 +0.14(+0.74%)
Feb 16, 2000 19.10 19.14 18.42 18.42 18,091,126 -0.99(-5.09%)
Feb 15, 2000 19.14 19.58 18.97 19.41 14,351,205 +0.31(+1.60%)
Feb 14, 2000 18.32 19.27 18.32 19.10 15,378,529 +0.00(+0.00%)
Feb 11, 2000 19.41 19.41 18.56 19.10 18,637,310 +0.00(+0.00%)
Feb 10, 2000 19.92 19.92 19.10 19.10 19,380,274 -0.61(-3.10%)
Feb 09, 2000 20.53 20.57 19.71 19.71 20,534,020 -0.92(-4.47%)
Feb 08, 2000 20.23 20.71 20.13 20.64 28,144,134 +0.44(+2.19%)
Feb 07, 2000 19.58 20.19 19.41 20.19 23,293,706 +0.68(+3.50%)
Feb 04, 2000 19.71 19.71 19.27 19.51 12,109,305 +0.07(+0.37%)
Feb 03, 2000 19.68 19.99 19.27 19.44 16,112,515 -0.21(-1.06%)
Feb 02, 2000 20.16 20.19 19.51 19.65 13,084,777 -0.55(-2.70%)
Feb 01, 2000 19.41 20.30 19.38 20.19 21,461,122 +0.44(+2.24%)
Jan 31, 2000 18.56 19.92 18.56 19.75 18,486,518 +0.55(+2.84%)
Jan 28, 2000 18.83 19.48 18.49 19.21 20,572,680 +0.38(+2.00%)
Jan 27, 2000 18.86 19.34 18.83 18.83 15,747,171 -0.21(-1.09%)
Jan 26, 2000 19.00 19.10 18.76 19.04 13,435,280 +0.00(+0.00%)
Jan 25, 2000 18.83 19.34 18.73 19.04 17,215,876 +0.27(+1.45%)
Jan 24, 2000 19.10 19.24 18.22 18.76 23,875,252 -0.37(-1.94%)
Jan 21, 2000 19.95 19.95 19.10 19.14 22,638,138 -0.73(-3.65%)
Jan 20, 2000 20.06 20.13 19.54 19.86 14,621,824 -0.33(-1.65%)
Jan 19, 2000 20.06 20.23 19.82 20.19 18,420,192 +0.27(+1.37%)
Jan 18, 2000 20.26 20.33 19.54 19.92 19,920,778 -0.27(-1.35%)
Jan 14, 2000 20.43 20.53 20.19 20.19 29,648,934 +0.00(+0.00%)
Jan 13, 2000 19.07 20.26 18.90 20.19 48,162,384 +1.03(+5.35%)
Jan 12, 2000 18.83 19.27 18.80 19.17 19,857,566 +0.61(+3.29%)
Jan 11, 2000 18.69 19.10 18.56 18.56 16,943,792 -0.24(-1.28%)
Jan 10, 2000 19.10 19.10 18.59 18.80 18,102,670 -0.03(-0.17%)
Jan 07, 2000 18.56 19.04 17.63 18.83 31,224,456 +1.20(+6.78%)
Jan 06, 2000 17.06 17.87 17.02 17.63 19,322,192 +0.61(+3.59%)
Jan 05, 2000 16.85 17.40 16.82 17.02 22,566,500 +0.27(+1.63%)
Jan 04, 2000 17.06 17.19 16.37 16.75 24,700,116 -0.65(-3.73%)
Jan 03, 2000 17.50 17.67 17.26 17.40 22,378,330 -0.31(-1.73%)
Dec 31, 1999 17.74 17.80 17.57 17.71 10,325,458 -0.14(-0.77%)
Dec 30, 1999 17.80 17.91 17.74 17.84 13,952,332 -0.10(-0.58%)
Dec 29, 1999 18.01 18.11 17.80 17.95 13,422,454 -0.40(-2.20%)
Dec 28, 1999 18.56 18.62 18.04 18.35 11,605,445 -0.48(-2.55%)
Dec 27, 1999 18.56 18.83 18.42 18.83 14,355,786 +0.21(+1.11%)
Dec 23, 1999 18.56 18.76 18.42 18.62 14,231,928 +0.20(+1.10%)
Dec 22, 1999 17.80 18.56 17.74 18.42 21,695,830 +0.62(+3.46%)
Dec 21, 1999 17.77 17.95 17.67 17.80 22,043,584 -0.16(-0.91%)
Dec 20, 1999 18.18 18.22 17.77 17.97 18,474,610 -0.18(-0.99%)
Dec 17, 1999 18.66 18.69 18.15 18.15 34,149,776 -0.41(-2.21%)
Dec 16, 1999 18.76 18.76 18.28 18.56 29,403,234 -0.14(-0.73%)
Dec 15, 1999 18.08 18.80 18.04 18.69 24,322,496 +0.47(+2.61%)
Dec 14, 1999 18.01 18.28 17.77 18.22 28,095,030 +0.14(+0.78%)
Dec 13, 1999 18.28 18.45 18.01 18.08 36,825,176 -0.41(-2.24%)
Dec 10, 1999 18.35 18.69 18.22 18.49 18,800,194 +0.07(+0.39%)
Dec 09, 1999 18.56 18.62 18.32 18.42 17,656,890 -0.14(-0.74%)
Dec 08, 1999 18.49 18.76 18.35 18.56 21,639,948 +0.10(+0.56%)
Dec 07, 1999 18.86 19.00 18.22 18.45 32,018,906 -0.68(-3.57%)
Dec 06, 1999 19.48 19.58 18.80 19.14 24,981,178 -0.38(-1.93%)
Dec 03, 1999 19.82 19.92 19.51 19.51 25,949,322 -0.15(-0.75%)
Dec 02, 1999 19.65 19.75 19.54 19.66 19,984,906 +0.06(+0.31%)
Dec 01, 1999 19.71 19.82 19.41 19.60 16,685,083 -0.39(-1.94%)
Nov 30, 1999 20.16 20.23 19.71 19.99 19,614,980 -0.45(-2.19%)
Nov 29, 1999 20.13 20.53 19.92 20.43 26,283,152 +0.79(+4.00%)
Nov 26, 1999 20.02 20.06 19.65 19.65 9,251,229 -0.21(-1.04%)
Nov 24, 1999 19.78 19.89 19.58 19.86 22,918,834 +0.07(+0.36%)
Nov 23, 1999 19.31 19.78 18.69 19.78 27,449,174 +0.68(+3.57%)
Nov 22, 1999 18.62 19.17 18.42 19.10 26,014,364 +0.68(+3.70%)
Nov 19, 1999 18.32 18.66 18.25 18.42 25,837,556 +0.03(+0.18%)
Nov 18, 1999 18.90 18.93 18.18 18.39 31,526,772 -0.07(-0.35%)
Nov 17, 1999 18.69 18.97 18.32 18.45 34,561,108 -0.04(-0.21%)
Nov 16, 1999 19.31 19.56 18.49 18.49 34,388,880 -0.61(-3.20%)
Nov 15, 1999 19.17 19.31 18.86 19.10 23,171,498 -0.07(-0.34%)
Nov 12, 1999 19.48 19.51 19.07 19.17 18,977,004 -0.14(-0.73%)
Nov 11, 1999 19.62 19.62 19.10 19.31 16,542,903 +0.21(+1.09%)
Nov 10, 1999 19.10 19.33 18.59 19.10 28,184,626 +0.00(+0.00%)
Nov 09, 1999 19.10 19.24 18.93 19.10 38,725,552 +0.14(+0.72%)
Nov 08, 1999 18.97 19.38 18.83 18.97 39,246,636 +0.00(+0.00%)
Nov 05, 1999 19.78 19.78 18.69 18.97 81,304,808 -1.36(-6.71%)
Nov 04, 1999 21.08 21.32 20.19 20.33 25,771,046 -0.71(-3.40%)
Nov 03, 1999 21.29 21.45 20.95 21.05 13,035,124 +0.24(+1.15%)
Nov 02, 1999 21.08 21.42 20.81 20.81 12,136,238 -0.21(-0.99%)
Nov 01, 1999 21.56 21.83 21.01 21.01 12,922,992 -0.65(-3.00%)
Oct 29, 1999 21.83 21.86 21.53 21.66 18,302,564 -0.03(-0.15%)
Oct 28, 1999 21.42 21.80 21.18 21.70 19,028,672 +0.68(+3.25%)
Oct 27, 1999 20.36 21.05 20.33 21.01 14,282,680 +0.82(+4.05%)
Oct 26, 1999 21.56 21.59 20.19 20.19 17,622,628 -1.64(-7.50%)
Oct 25, 1999 21.70 21.90 20.71 21.83 27,348,952 -0.88(-3.89%)
Oct 22, 1999 22.92 22.99 22.51 22.72 16,053,701 -0.07(-0.31%)
Oct 21, 1999 22.34 23.06 22.14 22.79 28,711,388 +0.14(+0.60%)
Oct 20, 1999 21.83 22.65 21.73 22.65 31,714,208 +0.85(+3.91%)
Oct 19, 1999 21.05 21.83 21.01 21.80 26,940,734 +1.30(+6.34%)
Oct 18, 1999 19.99 20.67 19.99 20.50 12,031,435 +0.37(+1.84%)
Oct 15, 1999 20.13 20.43 19.95 20.13 10,706,010 -0.44(-2.15%)
Oct 14, 1999 20.57 20.81 20.43 20.57 8,778,701 -0.17(-0.82%)
Oct 13, 1999 21.29 21.32 20.64 20.74 12,171,050 -0.75(-3.50%)
Oct 12, 1999 21.70 21.70 21.35 21.49 13,067,371 -0.23(-1.08%)
Oct 11, 1999 21.53 21.83 21.45 21.73 13,009,289 +0.17(+0.78%)
Oct 08, 1999 21.15 21.86 20.98 21.56 23,313,860 +0.48(+2.28%)
Oct 07, 1999 21.18 21.32 20.91 21.08 10,634,736 -0.21(-0.97%)
Oct 06, 1999 20.64 21.32 20.47 21.29 16,464,667 +0.82(+4.00%)
Oct 05, 1999 20.64 20.95 20.13 20.47 14,534,976 -0.07(-0.32%)
Oct 04, 1999 20.60 20.77 20.40 20.53 12,940,032 +0.17(+0.83%)
Oct 01, 1999 19.44 20.53 19.44 20.36 16,155,389 +0.78(+3.99%)
Sep 30, 1999 18.80 19.82 18.69 19.58 15,535,733 +0.96(+5.16%)
Sep 29, 1999 19.04 19.24 18.56 18.62 11,073,369 -0.41(-2.18%)
Sep 28, 1999 19.10 19.31 18.42 19.04 13,620,151 -0.10(-0.51%)
Sep 27, 1999 19.24 19.38 19.07 19.14 9,278,713 +0.17(+0.89%)
Sep 24, 1999 19.34 19.41 18.86 18.97 13,772,591 -0.47(-2.44%)
Sep 23, 1999 20.13 20.13 19.38 19.44 12,154,560 -0.69(-3.42%)
Sep 22, 1999 19.92 20.30 19.65 20.13 14,123,277 +0.45(+2.27%)
Sep 21, 1999 19.68 19.99 19.51 19.68 11,501,741 -0.27(-1.37%)
Sep 20, 1999 19.92 19.99 19.71 19.95 6,853,773 +0.07(+0.33%)
Sep 17, 1999 20.02 20.02 19.82 19.89 11,312,840 +0.10(+0.52%)
Sep 16, 1999 19.65 19.95 19.51 19.78 10,007,752 +0.14(+0.69%)
Sep 15, 1999 20.02 20.30 19.65 19.65 12,206,412 -0.24(-1.21%)
Sep 14, 1999 20.26 20.33 19.75 19.89 10,187,675 -0.44(-2.17%)
Sep 13, 1999 20.23 20.40 20.06 20.33 11,531,973 +0.00(+0.00%)
Sep 10, 1999 21.05 21.05 20.30 20.33 13,553,091 -0.51(-2.46%)
Sep 09, 1999 21.05 21.12 20.57 20.84 8,689,838 -0.20(-0.96%)
Sep 08, 1999 20.77 21.18 20.71 21.05 9,255,444 -0.17(-0.82%)
Sep 07, 1999 21.42 21.49 21.15 21.22 8,844,111 -0.20(-0.94%)
Sep 03, 1999 20.98 21.53 20.95 21.42 12,425,545 +0.68(+3.29%)
Sep 02, 1999 20.50 20.74 20.30 20.74 9,068,191 -0.34(-1.61%)
Sep 01, 1999 20.84 21.08 20.50 21.08 10,071,879 +0.47(+2.30%)
Aug 31, 1999 21.29 21.59 20.53 20.60 16,919,058 -0.62(-2.91%)
Aug 30, 1999 20.88 21.73 20.84 21.22 13,216,330 +0.14(+0.67%)
Aug 27, 1999 21.59 21.90 20.98 21.08 13,300,795 -0.51(-2.38%)
Aug 26, 1999 21.90 22.21 21.53 21.59 19,027,206 -0.45(-2.03%)
Aug 25, 1999 21.35 22.07 21.35 22.04 24,713,674 +0.72(+3.38%)
Aug 24, 1999 21.01 21.45 20.88 21.32 21,532,030 +0.24(+1.14%)
Aug 23, 1999 20.43 21.35 20.40 21.08 27,513,118 +0.92(+4.55%)
Aug 20, 1999 19.51 20.33 19.34 20.16 18,857,176 +0.92(+4.79%)
Aug 19, 1999 18.90 19.31 18.83 19.24 8,803,436 +0.27(+1.44%)
Aug 18, 1999 19.38 19.48 18.93 18.97 10,241,543 -0.44(-2.28%)
Aug 17, 1999 19.27 19.44 18.83 19.41 12,582,200 +0.37(+1.95%)
Aug 16, 1999 18.66 19.24 18.62 19.04 10,753,831 +0.21(+1.10%)
Aug 13, 1999 18.56 19.14 18.22 18.83 18,771,794 +0.27(+1.47%)
Aug 12, 1999 18.25 19.07 18.18 18.56 16,909,346 +0.55(+3.03%)
Aug 11, 1999 18.22 18.25 17.77 18.01 12,534,929 +0.10(+0.58%)
Aug 10, 1999 18.25 18.28 17.63 17.91 13,844,231 -0.41(-2.23%)
Aug 09, 1999 17.91 18.32 17.91 18.32 10,541,477 +0.44(+2.47%)
Aug 06, 1999 18.35 18.35 17.74 17.87 13,346,967 -0.44(-2.41%)
Aug 05, 1999 18.25 18.49 17.74 18.32 14,719,114 +0.14(+0.75%)
Aug 04, 1999 18.52 18.59 18.08 18.18 15,365,887 -0.44(-2.37%)
Aug 03, 1999 18.97 19.04 18.45 18.62 13,256,822 -0.24(-1.27%)
Aug 02, 1999 18.35 19.04 18.35 18.86 13,769,659 +0.37(+2.01%)
Jul 30, 1999 18.69 18.76 18.45 18.49 17,256,368 -0.07(-0.35%)
Jul 29, 1999 18.83 19.07 18.45 18.56 19,096,646 -0.68(-3.55%)
Jul 28, 1999 19.10 19.38 18.90 19.24 10,663,502 +0.07(+0.37%)
Jul 27, 1999 19.44 19.51 19.07 19.17 14,618,892 -0.10(-0.54%)
Jul 26, 1999 19.00 19.38 19.00 19.27 12,536,761 +0.31(+1.61%)
Jul 23, 1999 19.14 19.27 18.90 18.97 12,994,632 -0.24(-1.25%)
Jul 22, 1999 19.48 19.68 19.10 19.21 16,299,218 -0.31(-1.57%)
Jul 21, 1999 19.62 19.95 19.41 19.51 15,778,319 +0.00(+0.00%)
Jul 20, 1999 20.19 20.40 19.34 19.51 22,725,536 -0.75(-3.69%)
Jul 19, 1999 21.15 21.15 20.19 20.26 18,522,980 -0.38(-1.82%)
Jul 16, 1999 20.57 20.88 20.43 20.64 14,511,158 +0.07(+0.32%)
Jul 15, 1999 20.50 20.71 20.40 20.57 13,478,154 +0.34(+1.70%)
Jul 14, 1999 20.47 20.57 20.19 20.23 10,615,681 -0.10(-0.51%)
Jul 13, 1999 20.40 20.67 20.30 20.33 14,740,734 -0.07(-0.35%)
Jul 12, 1999 20.53 20.57 20.23 20.40 14,515,738 +0.21(+1.03%)
Jul 09, 1999 20.43 20.47 20.13 20.19 14,940,813 -0.10(-0.51%)
Jul 08, 1999 20.47 20.71 20.19 20.30 23,240,022 -0.31(-1.48%)
Jul 07, 1999 20.47 20.71 20.36 20.60 19,168,470 -0.10(-0.50%)
Jul 06, 1999 21.18 21.42 20.50 20.71 30,986,452 -0.37(-1.76%)
Jul 02, 1999 20.98 21.15 20.64 21.08 27,777,874 +0.68(+3.32%)
Jul 01, 1999 19.78 20.53 19.68 20.40 28,484,926 +13.79(+208.64%)
Jun 30, 1999 6.413 6.656 6.337 6.610 12,331,187 +0.25(+3.94%)
Jun 29, 1999 6.155 6.383 6.132 6.360 9,918,157 +0.23(+3.77%)
Jun 28, 1999 6.209 6.216 6.106 6.129 6,061,157 -0.02(-0.37%)
Jun 25, 1999 6.186 6.246 6.118 6.152 6,550,359 +0.00(+0.06%)
Jun 24, 1999 6.012 6.182 6.004 6.148 8,863,350 +0.16(+2.73%)
Jun 23, 1999 6.000 6.049 5.931 5.985 5,363,632 +0.02(+0.39%)
Jun 22, 1999 5.913 6.072 5.898 5.962 9,325,618 +0.05(+0.83%)
Jun 21, 1999 6.007 6.030 5.882 5.913 8,045,997 -0.12(-2.07%)
Jun 18, 1999 6.079 6.095 6.007 6.038 8,657,775 -0.05(-0.88%)
Jun 17, 1999 5.981 6.136 5.955 6.091 9,211,837 +0.08(+1.32%)
Jun 16, 1999 6.072 6.091 5.931 6.012 9,786,787 +0.10(+1.61%)
Jun 15, 1999 5.791 5.970 5.761 5.916 10,614,033 +0.15(+2.57%)
Jun 14, 1999 5.924 5.924 5.739 5.768 12,741,237 -0.14(-2.44%)
Jun 11, 1999 6.079 6.095 5.810 5.913 21,449,580 -0.12(-2.07%)
Jun 10, 1999 6.178 6.178 6.034 6.038 29,222,944 -0.33(-5.13%)
Jun 09, 1999 6.849 6.853 6.330 6.364 14,902,520 -0.37(-5.46%)
Jun 08, 1999 6.834 6.898 6.705 6.731 6,439,876 +0.00(+0.00%)
Jun 07, 1999 7.001 7.001 6.694 6.731 6,758,132 -0.25(-3.58%)
Jun 04, 1999 6.663 7.035 6.640 6.981 10,064,918 +0.40(+6.10%)
Jun 03, 1999 6.519 6.617 6.474 6.580 6,990,091 +0.14(+2.12%)
Jun 02, 1999 6.489 6.512 6.307 6.443 7,036,812 -0.01(-0.11%)
Jun 01, 1999 6.549 6.580 6.417 6.451 8,398,883 -0.04(-0.59%)
May 28, 1999 6.368 6.595 6.322 6.489 13,372,252 +0.19(+3.00%)
May 27, 1999 6.095 6.398 6.083 6.300 16,785,122 +0.17(+2.85%)
May 26, 1999 6.193 6.379 6.121 6.125 18,473,694 -0.07(-1.11%)
May 25, 1999 6.485 6.489 6.186 6.193 12,886,348 -0.25(-3.88%)
May 24, 1999 6.674 6.694 6.401 6.443 11,911,792 -0.24(-3.63%)
May 21, 1999 6.796 6.834 6.686 6.686 6,641,603 -0.15(-2.22%)
May 20, 1999 6.853 6.905 6.822 6.837 6,940,621 -0.01(-0.17%)
May 19, 1999 6.910 6.951 6.762 6.849 6,147,454 -0.04(-0.55%)
May 18, 1999 6.985 7.001 6.834 6.887 5,367,479 -0.06(-0.93%)
May 17, 1999 6.853 6.985 6.837 6.951 5,281,182 +0.09(+1.26%)
May 14, 1999 7.035 7.065 6.804 6.864 8,937,005 -0.28(-3.92%)
May 13, 1999 7.035 7.175 6.967 7.144 7,495,783 +0.12(+1.78%)
May 12, 1999 6.944 7.084 6.853 7.019 9,970,925 +0.08(+1.09%)
May 11, 1999 6.947 6.970 6.879 6.944 8,531,902 +0.01(+0.17%)
May 10, 1999 7.118 7.122 6.917 6.932 5,722,013 -0.16(-2.25%)
May 07, 1999 7.065 7.141 7.035 7.092 5,255,897 +0.06(+0.81%)
May 06, 1999 7.126 7.129 6.974 7.035 6,724,053 -0.14(-1.95%)
May 05, 1999 6.928 7.175 6.876 7.175 8,059,189 +0.25(+3.61%)
May 04, 1999 7.065 7.156 6.898 6.925 7,565,040 -0.14(-1.93%)
May 03, 1999 6.978 7.095 6.890 7.061 10,538,179 +0.08(+1.20%)
Apr 30, 1999 7.072 7.133 6.928 6.978 12,275,671 -0.05(-0.76%)
Apr 29, 1999 7.156 7.269 6.955 7.031 11,689,178 -0.12(-1.75%)
Apr 28, 1999 7.338 7.341 7.080 7.156 8,681,960 -0.19(-2.58%)
Apr 27, 1999 7.508 7.523 7.315 7.345 8,883,138 -0.16(-2.13%)
Apr 26, 1999 7.759 7.770 7.463 7.505 5,786,874 -0.20(-2.56%)
Apr 23, 1999 7.853 7.891 7.641 7.702 5,769,834 -0.08(-1.02%)
Apr 22, 1999 7.580 7.781 7.523 7.781 9,759,304 +0.30(+4.00%)
Apr 21, 1999 7.323 7.542 7.300 7.482 9,363,545 +0.28(+3.90%)
Apr 20, 1999 7.156 7.406 7.080 7.201 13,146,340 +0.05(+0.69%)
Apr 19, 1999 7.785 7.800 7.027 7.152 16,066,711 -0.55(-7.18%)
Apr 16, 1999 7.944 7.990 7.637 7.705 14,120,896 -0.18(-2.26%)
Apr 15, 1999 8.611 8.668 7.755 7.884 28,201,666 -0.89(-10.11%)
Apr 14, 1999 9.047 9.073 8.672 8.770 5,818,205 -0.28(-3.14%)
Apr 13, 1999 8.979 9.062 8.884 9.055 4,658,961 -0.05(-0.55%)
Apr 12, 1999 8.827 9.104 8.812 9.104 5,115,183 +0.25(+2.83%)
Apr 09, 1999 8.653 8.903 8.619 8.854 4,787,033 +0.22(+2.50%)
Apr 08, 1999 8.483 8.645 8.441 8.638 4,572,664 +0.18(+2.11%)
Apr 07, 1999 8.528 8.543 8.384 8.460 3,776,748 -0.04(-0.49%)
Apr 06, 1999 8.539 8.592 8.463 8.502 3,769,603 -0.13(-1.53%)
Apr 05, 1999 8.528 8.634 8.422 8.634 3,936,151 +0.17(+2.01%)
Apr 01, 1999 8.456 8.494 8.369 8.463 3,432,108 +0.05(+0.58%)
Mar 31, 1999 8.676 8.699 8.406 8.414 4,210,984 -0.21(-2.42%)
Mar 30, 1999 8.490 8.657 8.456 8.623 3,620,094 +0.07(+0.84%)
Mar 29, 1999 8.247 8.551 8.240 8.551 4,124,137 +0.36(+4.44%)
Mar 26, 1999 8.335 8.354 8.179 8.187 4,413,261 -0.17(-2.00%)
Mar 25, 1999 8.335 8.411 8.278 8.354 4,737,014 -0.02(-0.27%)
Mar 24, 1999 8.433 8.478 8.232 8.377 5,473,015 -0.07(-0.80%)
Mar 23, 1999 8.714 8.763 8.403 8.445 5,191,587 -0.23(-2.66%)
Mar 22, 1999 8.520 8.729 8.494 8.676 3,303,487 +0.14(+1.64%)
Mar 19, 1999 8.672 8.679 8.502 8.536 4,566,617 -0.14(-1.57%)
Mar 18, 1999 8.505 8.706 8.388 8.672 4,105,998 +0.17(+1.96%)
Mar 17, 1999 8.611 8.611 8.445 8.505 3,583,266 -0.11(-1.23%)
Mar 16, 1999 8.569 8.657 8.483 8.611 4,030,144 +0.07(+0.85%)
Mar 15, 1999 8.505 8.588 8.456 8.539 4,385,228 +0.03(+0.31%)
Mar 12, 1999 8.505 8.520 8.399 8.513 4,131,832 -0.01(-0.17%)
Mar 11, 1999 8.539 8.547 8.437 8.528 5,221,818 +0.06(+0.71%)
Mar 10, 1999 8.471 8.490 8.426 8.468 3,902,622 +0.06(+0.73%)
Mar 09, 1999 8.471 8.588 8.406 8.406 5,769,285 -0.06(-0.67%)
Mar 08, 1999 8.274 8.483 8.221 8.463 6,011,687 +0.18(+2.20%)
Mar 05, 1999 8.141 8.281 8.115 8.281 5,111,885 +0.22(+2.77%)
Mar 04, 1999 7.990 8.107 7.937 8.058 5,267,440 +0.08(+1.00%)
Mar 03, 1999 8.069 8.115 7.937 7.978 3,884,483 -0.09(-1.08%)
Mar 02, 1999 8.096 8.179 8.062 8.066 4,234,070 -0.01(-0.09%)
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.