Caterpillar (NY: CAT )

164.53 +0.29 (+0.18%)
Streaming Delayed Price Updated: 12:05 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 38.52 39.23 38.51 39.06 4,520,700 +0.43(+1.13%)
Jan 29, 2004 40.00 40.08 38.38 38.63 5,429,000 -1.18(-2.96%)
Jan 28, 2004 40.65 41.08 39.60 39.81 3,921,500 -1.19(-2.90%)
Jan 27, 2004 42.85 42.85 41.00 41.00 4,624,500 -1.51(-3.54%)
Jan 26, 2004 41.85 42.55 41.34 42.51 2,317,500 +0.42(+1.00%)
Jan 23, 2004 42.04 42.09 41.58 42.09 2,337,600 +0.09(+0.20%)
Jan 22, 2004 41.77 42.35 41.56 42.00 2,055,400 +0.30(+0.72%)
Jan 21, 2004 41.10 41.76 40.72 41.70 2,033,300 +0.62(+1.52%)
Jan 20, 2004 41.80 42.01 41.08 41.08 2,401,700 -0.99(-2.37%)
Jan 16, 2004 42.00 42.48 41.83 42.07 2,541,700 +0.38(+0.91%)
Jan 15, 2004 42.00 42.50 41.30 41.69 1,860,300 -0.16(-0.38%)
Jan 14, 2004 41.23 42.03 41.23 41.85 2,249,000 +0.60(+1.45%)
Jan 13, 2004 41.48 41.80 40.48 41.25 2,614,100 +0.02(+0.06%)
Jan 12, 2004 40.55 41.35 40.53 41.23 2,083,100 +1.00(+2.49%)
Jan 09, 2004 40.52 40.83 40.10 40.23 3,034,300 -0.70(-1.71%)
Jan 08, 2004 41.37 41.59 40.88 40.92 2,422,200 -0.32(-0.78%)
Jan 07, 2004 41.76 41.76 41.16 41.24 3,101,600 -0.46(-1.09%)
Jan 06, 2004 42.16 42.23 41.60 41.70 3,095,200 -0.75(-1.77%)
Jan 05, 2004 41.92 42.58 41.85 42.45 3,092,100 +1.12(+2.72%)
Jan 02, 2004 41.59 41.84 41.26 41.33 2,086,400 -0.18(-0.45%)
Dec 31, 2003 42.20 42.21 41.50 41.51 2,238,000 -0.52(-1.25%)
Dec 30, 2003 42.25 42.38 41.93 42.03 1,092,700 -0.27(-0.63%)
Dec 29, 2003 41.95 42.38 41.95 42.30 1,268,700 +0.45(+1.06%)
Dec 26, 2003 41.63 42.05 41.53 41.85 388,200 +0.10(+0.24%)
Dec 24, 2003 41.66 41.98 41.50 41.76 837,200 -0.07(-0.17%)
Dec 23, 2003 41.90 42.08 41.47 41.83 2,024,800 -0.06(-0.16%)
Dec 22, 2003 42.32 42.48 41.84 41.89 2,658,400 -0.48(-1.14%)
Dec 19, 2003 42.10 42.38 41.55 42.38 5,053,500 +0.52(+1.24%)
Dec 18, 2003 41.08 42.10 40.80 41.85 4,240,700 +0.84(+2.06%)
Dec 17, 2003 40.30 41.03 40.06 41.01 3,193,100 +0.50(+1.23%)
Dec 16, 2003 39.28 40.56 39.28 40.51 4,078,500 +1.25(+3.18%)
Dec 15, 2003 39.49 39.84 39.24 39.26 3,056,200 +0.25(+0.64%)
Dec 12, 2003 38.97 39.14 38.73 39.01 1,830,100 +0.04(+0.10%)
Dec 11, 2003 38.20 39.09 38.05 38.97 2,298,400 +0.97(+2.55%)
Dec 10, 2003 38.23 38.28 37.88 38.00 1,904,900 -0.24(-0.63%)
Dec 09, 2003 38.52 38.67 38.16 38.24 1,806,400 -0.15(-0.39%)
Dec 08, 2003 38.23 38.44 38.02 38.39 1,592,400 +0.14(+0.37%)
Dec 05, 2003 38.00 38.56 38.00 38.25 3,244,500 +0.78(+2.08%)
Dec 04, 2003 37.75 37.78 37.30 37.47 1,517,100 -0.27(-0.72%)
Dec 03, 2003 37.97 38.17 37.67 37.74 1,379,500 -0.05(-0.13%)
Dec 02, 2003 38.27 38.27 37.60 37.79 1,943,500 -0.61(-1.58%)
Dec 01, 2003 38.12 38.41 37.66 38.40 1,762,200 +0.37(+0.97%)
Nov 28, 2003 37.63 38.10 37.61 38.02 681,300 +0.32(+0.86%)
Nov 26, 2003 37.75 37.75 37.16 37.70 1,798,100 +0.18(+0.48%)
Nov 25, 2003 36.83 37.66 36.80 37.52 2,382,200 +0.85(+2.32%)
Nov 24, 2003 36.52 36.88 36.52 36.67 1,807,700 +0.23(+0.62%)
Nov 21, 2003 36.52 36.67 36.37 36.45 1,505,400 +0.07(+0.19%)
Nov 20, 2003 36.35 36.78 36.20 36.38 1,838,200 -0.01(-0.03%)
Nov 19, 2003 35.70 36.44 35.67 36.38 1,795,700 +0.74(+2.08%)
Nov 18, 2003 36.25 36.57 35.65 35.65 1,834,000 -0.60(-1.67%)
Nov 17, 2003 36.30 36.32 35.98 36.25 1,820,400 -0.05(-0.15%)
Nov 14, 2003 36.74 37.28 36.25 36.30 1,730,300 -0.44(-1.18%)
Nov 13, 2003 36.70 37.05 36.56 36.74 1,566,100 -0.09(-0.24%)
Nov 12, 2003 36.10 36.88 36.10 36.83 1,310,600 +0.85(+2.38%)
Nov 11, 2003 36.05 36.29 35.88 35.98 2,125,100 -0.07(-0.19%)
Nov 10, 2003 36.23 36.67 35.91 36.05 2,078,000 -0.24(-0.66%)
Nov 07, 2003 37.22 37.25 36.23 36.28 2,889,000 -0.98(-2.63%)
Nov 06, 2003 37.35 37.37 37.03 37.27 1,974,300 -0.20(-0.55%)
Nov 05, 2003 37.28 37.84 37.19 37.47 1,974,400 +0.06(+0.17%)
Nov 04, 2003 37.02 37.63 36.95 37.41 2,236,600 +0.38(+1.03%)
Nov 03, 2003 36.73 37.24 36.64 37.02 2,014,700 +0.38(+1.05%)
Oct 31, 2003 36.93 37.14 36.64 36.64 2,455,900 -0.29(-0.79%)
Oct 30, 2003 36.95 37.23 36.47 36.93 2,757,900 +0.20(+0.54%)
Oct 29, 2003 36.38 36.73 36.00 36.73 1,650,800 +0.34(+0.93%)
Oct 28, 2003 35.91 36.49 35.76 36.39 2,657,900 +0.54(+1.51%)
Oct 27, 2003 35.75 35.92 35.51 35.85 1,986,100 +0.33(+0.91%)
Oct 24, 2003 35.35 35.78 35.23 35.52 2,436,400 -0.16(-0.43%)
Oct 23, 2003 35.78 35.91 35.51 35.68 2,820,600 -0.10(-0.29%)
Oct 22, 2003 35.89 36.55 35.67 35.78 2,903,000 -0.60(-1.64%)
Oct 21, 2003 37.01 37.01 36.38 36.38 2,795,400 -0.62(-1.68%)
Oct 20, 2003 37.02 37.20 36.61 37.00 2,016,300 +0.21(+0.57%)
Oct 17, 2003 37.18 37.37 36.70 36.79 3,318,400 -0.38(-1.01%)
Oct 16, 2003 37.56 37.56 35.99 37.16 13,712,600 -2.20(-5.58%)
Oct 15, 2003 38.73 39.46 38.52 39.36 3,160,500 +0.92(+2.41%)
Oct 14, 2003 38.26 38.45 37.98 38.44 1,883,100 -0.02(-0.04%)
Oct 13, 2003 38.00 38.70 38.00 38.45 1,507,800 +0.58(+1.52%)
Oct 10, 2003 38.00 38.20 37.69 37.88 1,278,300 -0.16(-0.43%)
Oct 09, 2003 38.14 38.55 37.83 38.04 2,707,300 +0.38(+1.02%)
Oct 08, 2003 37.48 37.78 37.32 37.66 2,065,400 +0.45(+1.20%)
Oct 07, 2003 36.88 37.21 36.65 37.21 1,967,100 +0.20(+0.55%)
Oct 06, 2003 36.95 37.34 36.59 37.01 1,885,900 +0.32(+0.86%)
Oct 03, 2003 36.75 37.24 36.35 36.69 3,096,000 +0.34(+0.94%)
Oct 02, 2003 36.00 36.47 35.95 36.35 3,608,000 +0.68(+1.91%)
Oct 01, 2003 34.47 35.73 34.45 35.67 2,668,000 +1.25(+3.63%)
Sep 30, 2003 34.51 34.74 33.95 34.42 2,570,000 -0.17(-0.51%)
Sep 29, 2003 34.20 34.72 33.99 34.59 2,362,000 +0.47(+1.38%)
Sep 26, 2003 34.40 34.40 33.73 34.12 2,931,200 -0.33(-0.94%)
Sep 25, 2003 35.34 35.44 34.45 34.45 2,693,400 -0.77(-2.19%)
Sep 24, 2003 35.75 35.98 35.22 35.22 2,308,000 -0.51(-1.41%)
Sep 23, 2003 35.34 35.84 35.33 35.73 1,966,200 +0.49(+1.39%)
Sep 22, 2003 35.48 35.84 35.07 35.23 2,932,200 -0.36(-1.01%)
Sep 19, 2003 35.65 35.88 35.39 35.59 2,482,100 -0.05(-0.15%)
Sep 18, 2003 35.30 35.89 34.98 35.65 2,572,900 +0.53(+1.52%)
Sep 17, 2003 35.02 35.35 34.99 35.12 2,694,600 +0.27(+0.76%)
Sep 16, 2003 34.52 34.90 34.41 34.85 1,833,900 +0.35(+1.01%)
Sep 15, 2003 34.14 34.73 34.07 34.50 2,779,100 +0.49(+1.44%)
Sep 12, 2003 33.88 34.10 33.58 34.01 3,020,800 -0.02(-0.07%)
Sep 11, 2003 34.50 34.55 33.43 34.03 5,583,800 -0.47(-1.35%)
Sep 10, 2003 34.52 34.58 34.10 34.50 3,139,500 -0.20(-0.58%)
Sep 09, 2003 35.13 35.13 34.40 34.70 2,570,700 -0.55(-1.57%)
Sep 08, 2003 35.06 35.30 34.79 35.26 2,308,900 +0.19(+0.54%)
Sep 05, 2003 35.17 35.25 34.73 35.06 3,828,500 -0.48(-1.35%)
Sep 04, 2003 35.77 35.95 35.27 35.55 1,983,500 -0.43(-1.20%)
Sep 03, 2003 36.09 36.23 35.51 35.98 2,497,400 -0.25(-0.70%)
Sep 02, 2003 35.98 36.45 35.62 36.23 2,117,700 +0.31(+0.88%)
Aug 29, 2003 35.50 36.02 35.50 35.91 1,823,600 +0.59(+1.67%)
Aug 28, 2003 35.27 35.47 34.64 35.33 1,857,600 +0.25(+0.70%)
Aug 27, 2003 34.75 35.23 34.68 35.08 2,112,500 +0.30(+0.88%)
Aug 26, 2003 34.38 34.95 34.01 34.77 3,653,500 -0.05(-0.16%)
Aug 25, 2003 35.50 35.50 34.60 34.83 3,542,500 -1.02(-2.83%)
Aug 22, 2003 36.84 36.98 35.84 35.84 2,340,300 -0.86(-2.34%)
Aug 21, 2003 36.20 36.98 36.05 36.70 3,098,100 +0.57(+1.59%)
Aug 20, 2003 36.05 36.21 35.91 36.13 2,022,200 -0.32(-0.88%)
Aug 19, 2003 36.52 36.58 35.87 36.45 3,209,700 -0.07(-0.19%)
Aug 18, 2003 35.73 36.57 35.67 36.52 3,284,600 +1.04(+2.93%)
Aug 15, 2003 35.55 35.98 35.23 35.48 1,650,400 +0.15(+0.44%)
Aug 14, 2003 35.20 35.59 34.92 35.33 3,571,300 +0.12(+0.36%)
Aug 13, 2003 35.15 35.25 34.91 35.20 3,076,900 +0.05(+0.14%)
Aug 12, 2003 34.34 35.15 34.08 35.15 2,737,200 +0.81(+2.36%)
Aug 11, 2003 34.20 34.51 33.94 34.34 2,217,700 +0.24(+0.69%)
Aug 08, 2003 33.70 34.40 33.59 34.10 3,088,700 +0.52(+1.56%)
Aug 07, 2003 33.00 33.73 32.80 33.58 3,042,200 +0.52(+1.59%)
Aug 06, 2003 33.34 33.48 32.98 33.05 3,313,600 -0.29(-0.87%)
Aug 05, 2003 33.66 33.77 33.34 33.34 3,076,300 -0.20(-0.61%)
Aug 04, 2003 33.48 33.72 33.31 33.55 2,121,400 -0.06(-0.18%)
Aug 01, 2003 33.78 33.89 33.28 33.61 2,583,100 -0.12(-0.37%)
Jul 31, 2003 33.67 34.15 33.58 33.73 3,596,400 +0.51(+1.53%)
Jul 30, 2003 32.68 33.35 32.62 33.23 3,033,400 +0.55(+1.68%)
Jul 29, 2003 32.55 32.81 32.39 32.67 2,703,500 +0.12(+0.38%)
Jul 28, 2003 32.74 32.84 32.51 32.55 2,639,800 -0.10(-0.31%)
Jul 25, 2003 32.00 32.65 31.40 32.65 3,442,700 +0.74(+2.32%)
Jul 24, 2003 32.48 32.50 31.90 31.91 3,011,100 -0.51(-1.59%)
Jul 23, 2003 32.12 32.51 31.89 32.42 4,834,800 +0.32(+1.01%)
Jul 22, 2003 31.78 32.62 31.78 32.10 6,556,300 -0.56(-1.71%)
Jul 21, 2003 32.80 32.95 32.38 32.66 6,732,500 -0.15(-0.44%)
Jul 18, 2003 31.90 32.93 31.70 32.80 7,635,700 +1.04(+3.26%)
Jul 17, 2003 30.25 31.87 29.80 31.77 10,473,900 +2.45(+8.36%)
Jul 16, 2003 29.24 29.32 28.89 29.32 2,301,600 +0.29(+0.98%)
Jul 15, 2003 29.30 29.30 28.80 29.04 2,180,700 +0.09(+0.33%)
Jul 14, 2003 29.15 29.36 28.91 28.94 2,564,300 +0.25(+0.87%)
Jul 11, 2003 28.02 28.82 28.02 28.69 1,776,100 +0.58(+2.06%)
Jul 10, 2003 28.21 28.27 28.00 28.11 1,763,700 -0.11(-0.37%)
Jul 09, 2003 28.32 28.43 28.05 28.21 1,080,200 -0.14(-0.49%)
Jul 08, 2003 28.16 28.46 28.07 28.36 1,213,700 +0.15(+0.53%)
Jul 07, 2003 28.12 28.65 28.07 28.20 1,710,600 +0.42(+1.51%)
Jul 03, 2003 27.70 28.18 27.65 27.79 1,023,700 -0.09(-0.30%)
Jul 02, 2003 27.37 28.02 27.37 27.87 2,604,000 +0.50(+1.83%)
Jul 01, 2003 27.55 27.75 26.55 27.37 4,266,400 -0.46(-1.65%)
Jun 30, 2003 27.94 28.22 27.60 27.83 1,051,200 -0.09(-0.30%)
Jun 27, 2003 28.30 28.41 27.71 27.91 1,585,200 -0.46(-1.64%)
Jun 26, 2003 28.04 28.43 27.93 28.38 1,096,300 +0.30(+1.09%)
Jun 25, 2003 28.23 28.29 27.80 28.07 1,586,500 -0.15(-0.53%)
Jun 24, 2003 28.12 28.75 28.12 28.23 1,387,600 -0.10(-0.37%)
Jun 23, 2003 28.62 28.69 27.92 28.33 1,628,000 -0.30(-1.03%)
Jun 20, 2003 28.48 28.74 28.40 28.62 2,512,200 +0.38(+1.33%)
Jun 19, 2003 28.60 28.73 28.14 28.25 1,513,600 -0.26(-0.91%)
Jun 18, 2003 28.75 29.00 28.43 28.51 1,734,500 -0.37(-1.28%)
Jun 17, 2003 29.00 29.12 28.64 28.88 1,812,600 -0.07(-0.22%)
Jun 16, 2003 28.38 28.96 28.32 28.95 2,143,200 +0.92(+3.28%)
Jun 13, 2003 28.02 28.12 27.83 28.02 1,368,800 -0.04(-0.14%)
Jun 12, 2003 28.33 28.52 27.93 28.07 1,615,800 -0.26(-0.94%)
Jun 11, 2003 27.43 28.34 27.36 28.33 2,337,800 +1.02(+3.73%)
Jun 10, 2003 27.35 27.39 26.90 27.31 1,420,100 +0.20(+0.74%)
Jun 09, 2003 27.27 27.38 26.95 27.11 1,729,000 -0.20(-0.71%)
Jun 06, 2003 27.32 28.00 27.27 27.30 2,746,800 +0.12(+0.44%)
Jun 05, 2003 26.96 27.25 26.68 27.18 1,739,400 +0.22(+0.83%)
Jun 04, 2003 26.50 27.07 26.48 26.96 1,813,600 +0.48(+1.83%)
Jun 03, 2003 26.09 26.77 26.03 26.48 1,860,000 +0.39(+1.48%)
Jun 02, 2003 26.25 26.48 26.00 26.09 1,564,200 +0.02(+0.06%)
May 30, 2003 25.50 26.11 25.40 26.07 2,994,000 +0.82(+3.27%)
May 29, 2003 26.26 26.66 25.25 25.25 3,211,200 -1.00(-3.83%)
May 28, 2003 26.30 26.52 26.18 26.25 2,012,200 +0.00(+0.00%)
May 27, 2003 25.38 26.32 25.30 26.25 1,870,500 +0.75(+2.96%)
May 23, 2003 25.62 25.64 25.25 25.50 1,027,100 -0.11(-0.43%)
May 22, 2003 25.35 25.74 25.25 25.61 1,923,100 +0.39(+1.57%)
May 21, 2003 25.55 25.55 25.09 25.21 2,607,000 -0.41(-1.60%)
May 20, 2003 25.75 25.84 25.43 25.62 1,977,800 -0.12(-0.49%)
May 19, 2003 26.32 26.35 25.71 25.75 1,639,600 -0.73(-2.78%)
May 16, 2003 26.70 26.88 26.27 26.48 1,779,000 -0.21(-0.81%)
May 15, 2003 26.65 26.72 26.41 26.70 1,738,000 +0.30(+1.16%)
May 14, 2003 26.68 26.74 26.12 26.39 2,009,500 -0.19(-0.71%)
May 13, 2003 27.05 27.05 26.50 26.59 1,966,400 -0.54(-1.99%)
May 12, 2003 26.62 27.21 26.45 27.12 1,727,800 +0.55(+2.07%)
May 09, 2003 26.00 26.85 26.00 26.57 1,963,600 +0.59(+2.27%)
May 08, 2003 26.61 26.61 25.94 25.98 2,808,200 -0.68(-2.55%)
May 07, 2003 26.73 26.88 26.55 26.66 1,794,500 -0.29(-1.06%)
May 06, 2003 26.39 26.95 26.31 26.95 2,085,800 +0.61(+2.32%)
May 05, 2003 26.43 26.66 26.27 26.34 2,183,900 +0.16(+0.63%)
May 02, 2003 25.88 26.28 25.79 26.18 2,476,800 +0.25(+0.96%)
May 01, 2003 26.30 26.32 25.67 25.93 1,776,100 -0.38(-1.43%)
Apr 30, 2003 26.18 26.48 25.95 26.30 1,697,900 +0.11(+0.40%)
Apr 29, 2003 26.41 26.53 25.95 26.20 1,688,600 -0.20(-0.74%)
Apr 28, 2003 25.85 26.50 25.85 26.39 1,489,400 +0.43(+1.64%)
Apr 25, 2003 26.38 26.48 25.91 25.96 1,626,100 -0.41(-1.55%)
Apr 24, 2003 26.15 26.55 26.15 26.38 1,461,500 -0.05(-0.21%)
Apr 23, 2003 26.36 26.50 26.12 26.43 2,186,600 -0.05(-0.19%)
Apr 22, 2003 25.60 26.56 25.43 26.48 2,132,100 +0.56(+2.16%)
Apr 21, 2003 26.10 26.20 25.75 25.92 1,926,400 -0.07(-0.27%)
Apr 17, 2003 25.27 26.07 25.20 25.99 2,568,700 +0.29(+1.11%)
Apr 16, 2003 26.62 26.81 25.68 25.70 2,580,300 -0.65(-2.45%)
Apr 15, 2003 26.57 26.71 26.11 26.35 2,817,600 -0.47(-1.75%)
Apr 14, 2003 26.49 26.82 26.37 26.82 1,706,500 +0.33(+1.25%)
Apr 11, 2003 26.75 27.12 26.40 26.49 1,972,100 +0.07(+0.28%)
Apr 10, 2003 25.86 26.41 25.75 26.41 2,158,800 +0.56(+2.17%)
Apr 09, 2003 25.78 26.28 25.78 25.86 2,505,300 -0.20(-0.75%)
Apr 08, 2003 25.98 26.12 25.56 26.05 1,527,300 +0.20(+0.77%)
Apr 07, 2003 26.25 26.75 25.81 25.85 2,125,700 +0.12(+0.45%)
Apr 04, 2003 25.90 26.10 25.53 25.73 1,723,700 -0.16(-0.64%)
Apr 03, 2003 26.10 26.10 25.64 25.90 1,972,900 +0.04(+0.17%)
Apr 02, 2003 25.43 25.92 25.40 25.86 2,603,900 +1.03(+4.15%)
Apr 01, 2003 24.60 25.00 24.49 24.82 2,158,700 +0.22(+0.91%)
Mar 31, 2003 24.62 24.93 24.36 24.60 2,360,500 -0.52(-2.07%)
Mar 28, 2003 25.36 25.36 24.89 25.12 1,924,400 -0.24(-0.95%)
Mar 27, 2003 24.88 25.50 24.65 25.36 1,839,200 +0.26(+1.04%)
Mar 26, 2003 25.50 25.52 24.95 25.10 2,738,300 -0.40(-1.57%)
Mar 25, 2003 25.50 25.60 25.18 25.50 2,787,500 +0.14(+0.53%)
Mar 24, 2003 26.28 26.28 25.23 25.36 2,701,100 -0.91(-3.46%)
Mar 21, 2003 25.38 26.65 25.38 26.27 4,349,700 +0.96(+3.81%)
Mar 20, 2003 24.89 25.50 24.50 25.31 2,856,500 +0.41(+1.67%)
Mar 19, 2003 24.75 25.00 24.43 24.89 2,841,600 -0.00(-0.02%)
Mar 18, 2003 25.11 25.34 24.75 24.90 3,783,400 -0.21(-0.86%)
Mar 17, 2003 23.48 25.12 23.39 25.11 3,965,700 +1.60(+6.83%)
Mar 14, 2003 23.48 23.98 23.30 23.51 2,613,300 +0.05(+0.19%)
Mar 13, 2003 22.57 23.46 22.55 23.46 2,560,600 +1.36(+6.13%)
Mar 12, 2003 22.18 22.32 21.76 22.11 1,965,300 -0.14(-0.63%)
Mar 11, 2003 22.40 22.61 22.15 22.25 1,758,300 -0.14(-0.65%)
Mar 10, 2003 22.68 22.70 22.30 22.39 1,362,900 -0.50(-2.21%)
Mar 07, 2003 21.88 23.12 21.86 22.90 2,615,200 +0.60(+2.69%)
Mar 06, 2003 22.82 22.82 22.20 22.30 1,799,300 -0.52(-2.26%)
Mar 05, 2003 22.61 22.97 22.52 22.82 1,730,600 +0.21(+0.91%)
Mar 04, 2003 23.45 23.45 22.55 22.61 2,696,100 -0.93(-3.95%)
Mar 03, 2003 23.50 23.68 23.43 23.54 2,051,800 +0.04(+0.17%)
Feb 28, 2003 23.48 23.77 23.35 23.50 2,243,600 +0.14(+0.60%)
Feb 27, 2003 23.00 23.41 22.75 23.36 2,708,100 +0.48(+2.12%)
Feb 26, 2003 22.82 23.00 22.73 22.88 1,920,500 -0.04(-0.15%)
Feb 25, 2003 22.71 23.00 22.45 22.91 2,279,700 +0.00(+0.02%)
Feb 24, 2003 23.14 23.14 22.77 22.91 2,695,900 -0.36(-1.57%)
Feb 21, 2003 23.15 23.30 22.88 23.27 2,182,000 +0.12(+0.52%)
Feb 20, 2003 23.07 23.18 22.71 23.15 2,863,600 +0.17(+0.76%)
Feb 19, 2003 22.70 22.98 22.57 22.98 3,628,000 +0.70(+3.14%)
Feb 18, 2003 21.68 22.39 21.68 22.27 2,027,800 +0.65(+3.01%)
Feb 14, 2003 21.06 21.64 20.87 21.62 1,579,800 +0.57(+2.68%)
Feb 13, 2003 20.98 21.09 20.62 21.06 1,548,000 +0.04(+0.19%)
Feb 12, 2003 21.32 21.52 21.00 21.02 1,319,600 -0.27(-1.27%)
Feb 11, 2003 21.52 21.68 21.15 21.29 1,427,800 +0.00(+0.00%)
Feb 10, 2003 21.23 21.38 20.89 21.29 1,617,600 -0.03(-0.12%)
Feb 07, 2003 21.65 21.82 21.18 21.32 1,391,300 -0.17(-0.79%)
Feb 06, 2003 21.75 22.00 21.38 21.48 1,445,500 -0.34(-1.58%)
Feb 05, 2003 22.07 22.36 21.79 21.83 1,329,000 -0.04(-0.18%)
Feb 04, 2003 22.00 22.13 21.64 21.87 1,336,200 -0.25(-1.15%)
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.