Caterpillar (NY: CAT )

235.70 -1.22 (-0.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 26.08 26.23 25.88 25.88 3,477,429 -0.20(-0.79%)
Oct 30, 2003 26.10 26.29 25.76 26.08 3,905,045 +0.14(+0.54%)
Oct 29, 2003 25.69 25.94 25.42 25.94 2,337,448 +0.24(+0.93%)
Oct 28, 2003 25.36 25.77 25.25 25.70 3,763,450 +0.38(+1.51%)
Oct 27, 2003 25.25 25.37 25.08 25.32 2,812,216 +0.23(+0.91%)
Oct 24, 2003 24.97 25.27 24.88 25.09 3,449,818 -0.11(-0.43%)
Oct 23, 2003 25.27 25.36 25.08 25.20 3,993,825 -0.07(-0.29%)
Oct 22, 2003 25.35 25.81 25.19 25.27 4,110,499 -0.42(-1.64%)
Oct 21, 2003 26.13 26.13 25.69 25.69 3,958,143 -0.44(-1.68%)
Oct 20, 2003 26.15 26.28 25.86 26.13 2,854,977 +0.15(+0.57%)
Oct 17, 2003 26.26 26.39 25.92 25.98 4,698,685 -0.26(-1.01%)
Oct 16, 2003 26.53 26.53 25.42 26.25 19,416,340 -1.55(-5.58%)
Oct 15, 2003 27.36 27.87 27.20 27.80 4,475,106 +0.65(+2.41%)
Oct 14, 2003 27.02 27.15 26.82 27.14 2,666,373 -0.01(-0.04%)
Oct 13, 2003 26.84 27.33 26.84 27.15 2,134,967 +0.41(+1.52%)
Oct 10, 2003 26.84 26.98 26.62 26.75 1,810,007 -0.12(-0.43%)
Oct 09, 2003 26.94 27.23 26.72 26.87 3,833,398 +0.27(+1.02%)
Oct 08, 2003 26.47 26.69 26.36 26.59 2,924,500 +0.31(+1.20%)
Oct 07, 2003 26.05 26.28 25.88 26.28 2,785,313 +0.14(+0.55%)
Oct 06, 2003 26.10 26.37 25.84 26.13 2,670,338 +0.22(+0.86%)
Oct 03, 2003 25.95 26.30 25.67 25.91 4,383,778 +0.24(+0.94%)
Oct 02, 2003 25.42 25.75 25.39 25.67 5,108,743 +0.48(+1.91%)
Oct 01, 2003 24.34 25.23 24.33 25.19 3,777,751 +0.88(+3.63%)
Sep 30, 2003 24.37 24.54 23.98 24.31 3,638,988 -0.12(-0.51%)
Sep 29, 2003 24.15 24.52 24.01 24.43 3,344,471 +0.33(+1.38%)
Sep 26, 2003 24.29 24.29 23.82 24.10 4,150,429 -0.23(-0.94%)
Sep 25, 2003 24.95 25.03 24.33 24.33 3,813,716 -0.54(-2.19%)
Sep 24, 2003 25.25 25.41 24.87 24.87 3,268,010 -0.36(-1.41%)
Sep 23, 2003 24.95 25.32 24.95 25.23 2,784,038 +0.35(+1.39%)
Sep 22, 2003 25.06 25.31 24.77 24.88 4,151,845 -0.25(-1.01%)
Sep 19, 2003 25.18 25.34 24.99 25.14 3,514,526 -0.04(-0.15%)
Sep 18, 2003 24.93 25.35 24.70 25.18 3,643,095 +0.38(+1.52%)
Sep 17, 2003 24.74 24.97 24.71 24.80 3,815,416 +0.19(+0.76%)
Sep 16, 2003 24.38 24.64 24.30 24.61 2,596,708 +0.25(+1.01%)
Sep 15, 2003 24.11 24.53 24.06 24.37 3,935,063 +0.35(+1.44%)
Sep 12, 2003 23.92 24.08 23.72 24.02 4,277,298 -0.02(-0.07%)
Sep 11, 2003 24.37 24.40 23.61 24.04 7,906,375 -0.33(-1.35%)
Sep 10, 2003 24.38 24.42 24.08 24.37 4,445,371 -0.14(-0.58%)
Sep 09, 2003 24.81 24.81 24.29 24.51 3,639,979 -0.39(-1.57%)
Sep 08, 2003 24.76 24.93 24.57 24.90 3,269,284 +0.13(+0.54%)
Sep 05, 2003 24.84 24.89 24.52 24.76 5,420,960 -0.34(-1.35%)
Sep 04, 2003 25.27 25.39 24.91 25.10 2,808,534 -0.30(-1.20%)
Sep 03, 2003 25.49 25.59 25.08 25.41 3,536,190 -0.18(-0.70%)
Sep 02, 2003 25.41 25.74 25.15 25.59 2,998,555 +0.22(+0.88%)
Aug 29, 2003 25.07 25.44 25.07 25.36 2,582,124 +0.42(+1.67%)
Aug 28, 2003 24.91 25.05 24.46 24.95 2,630,266 +0.17(+0.70%)
Aug 27, 2003 24.54 24.88 24.49 24.77 2,991,192 +0.22(+0.88%)
Aug 26, 2003 24.28 24.68 24.02 24.56 5,173,169 -0.04(-0.16%)
Aug 25, 2003 25.07 25.07 24.44 24.60 5,015,999 -0.72(-2.83%)
Aug 22, 2003 26.02 26.12 25.32 25.32 3,313,745 -0.61(-2.34%)
Aug 21, 2003 25.57 26.11 25.46 25.92 4,386,751 +0.41(+1.59%)
Aug 20, 2003 25.46 25.57 25.36 25.52 2,863,331 -0.23(-0.88%)
Aug 19, 2003 25.80 25.83 25.33 25.74 4,544,771 -0.05(-0.19%)
Aug 18, 2003 25.23 25.83 25.19 25.79 4,650,825 +0.73(+2.93%)
Aug 15, 2003 25.11 25.41 24.88 25.06 2,336,882 +0.11(+0.44%)
Aug 14, 2003 24.86 25.13 24.67 24.95 5,056,778 +0.09(+0.35%)
Aug 13, 2003 24.82 24.89 24.65 24.86 4,356,733 +0.04(+0.14%)
Aug 12, 2003 24.25 24.82 24.07 24.82 3,875,735 +0.57(+2.36%)
Aug 11, 2003 24.15 24.37 23.97 24.25 3,140,149 +0.17(+0.69%)
Aug 08, 2003 23.80 24.29 23.73 24.09 4,373,441 +0.37(+1.56%)
Aug 07, 2003 23.31 23.82 23.16 23.72 4,307,599 +0.37(+1.59%)
Aug 06, 2003 23.55 23.64 23.29 23.34 4,691,888 -0.20(-0.87%)
Aug 05, 2003 23.77 23.85 23.55 23.55 4,355,883 -0.14(-0.61%)
Aug 04, 2003 23.64 23.81 23.53 23.69 3,003,794 -0.04(-0.18%)
Aug 01, 2003 23.86 23.93 23.51 23.74 3,657,537 -0.09(-0.37%)
Jul 31, 2003 23.78 24.11 23.72 23.82 5,092,318 +0.36(+1.54%)
Jul 30, 2003 23.08 23.55 23.04 23.46 4,295,139 +0.39(+1.68%)
Jul 29, 2003 22.99 23.17 22.88 23.08 3,828,017 +0.09(+0.38%)
Jul 28, 2003 23.12 23.20 22.96 22.99 3,737,822 -0.07(-0.31%)
Jul 25, 2003 22.60 23.06 22.18 23.06 4,874,687 +0.52(+2.32%)
Jul 24, 2003 22.94 22.95 22.53 22.54 4,263,563 -0.36(-1.59%)
Jul 23, 2003 22.68 22.96 22.53 22.90 6,845,829 +0.23(+1.01%)
Jul 22, 2003 22.44 23.04 22.44 22.67 9,283,386 -0.40(-1.71%)
Jul 21, 2003 23.17 23.27 22.86 23.07 9,532,876 -0.10(-0.44%)
Jul 18, 2003 22.53 23.26 22.39 23.17 10,811,761 +0.73(+3.26%)
Jul 17, 2003 21.36 22.51 21.05 22.44 14,830,507 +1.73(+8.36%)
Jul 16, 2003 20.65 20.71 20.40 20.71 3,258,948 +0.20(+0.98%)
Jul 15, 2003 20.69 20.69 20.34 20.51 3,087,759 +0.07(+0.33%)
Jul 14, 2003 20.59 20.74 20.42 20.44 3,630,917 +0.18(+0.87%)
Jul 11, 2003 19.79 20.35 19.79 20.26 2,514,866 +0.41(+2.06%)
Jul 10, 2003 19.93 19.97 19.77 19.85 2,497,309 -0.07(-0.37%)
Jul 09, 2003 20.00 20.08 19.81 19.93 1,529,508 -0.10(-0.49%)
Jul 08, 2003 19.88 20.10 19.82 20.03 1,718,537 +0.11(+0.53%)
Jul 07, 2003 19.86 20.23 19.83 19.92 2,422,122 +0.30(+1.51%)
Jul 03, 2003 19.56 19.90 19.53 19.62 1,449,506 -0.06(-0.30%)
Jul 02, 2003 19.33 19.79 19.33 19.68 3,687,131 +0.35(+1.83%)
Jul 01, 2003 19.46 19.60 18.75 19.33 6,041,004 -0.32(-1.65%)
Jun 30, 2003 19.73 19.93 19.49 19.65 1,488,445 -0.06(-0.30%)
Jun 27, 2003 19.99 20.06 19.57 19.71 2,244,562 -0.33(-1.64%)
Jun 26, 2003 19.80 20.08 19.73 20.04 1,552,304 +0.22(+1.09%)
Jun 25, 2003 19.94 19.98 19.63 19.83 2,246,403 -0.11(-0.53%)
Jun 24, 2003 19.86 20.30 19.86 19.93 1,964,770 -0.07(-0.37%)
Jun 23, 2003 20.22 20.26 19.72 20.01 2,305,164 -0.21(-1.03%)
Jun 20, 2003 20.11 20.30 20.06 20.22 3,557,146 +0.26(+1.33%)
Jun 19, 2003 20.20 20.29 19.87 19.95 2,143,180 -0.18(-0.91%)
Jun 18, 2003 20.30 20.48 20.08 20.13 2,455,963 -0.26(-1.28%)
Jun 17, 2003 20.48 20.57 20.22 20.40 2,566,549 -0.05(-0.22%)
Jun 16, 2003 20.04 20.45 20.00 20.44 3,034,661 +0.65(+3.28%)
Jun 13, 2003 19.79 19.86 19.65 19.79 1,938,150 -0.03(-0.14%)
Jun 12, 2003 20.01 20.15 19.72 19.82 2,287,890 -0.19(-0.94%)
Jun 11, 2003 19.37 20.01 19.33 20.01 3,310,205 +0.72(+3.74%)
Jun 10, 2003 19.32 19.34 19.00 19.29 2,010,789 +0.14(+0.74%)
Jun 09, 2003 19.26 19.34 19.03 19.15 2,448,175 -0.14(-0.71%)
Jun 06, 2003 19.29 19.77 19.26 19.28 3,889,328 +0.08(+0.44%)
Jun 05, 2003 19.04 19.24 18.84 19.20 2,462,901 +0.16(+0.83%)
Jun 04, 2003 18.72 19.12 18.70 19.04 2,567,965 +0.34(+1.83%)
Jun 03, 2003 18.43 18.90 18.38 18.70 2,633,665 +0.27(+1.48%)
Jun 02, 2003 18.54 18.70 18.36 18.43 2,214,827 +0.01(+0.06%)
May 30, 2003 18.01 18.44 17.94 18.42 4,239,351 +0.58(+3.27%)
May 29, 2003 18.55 18.83 17.83 17.83 4,546,895 -0.71(-3.83%)
May 28, 2003 18.57 18.73 18.49 18.54 2,849,172 +0.00(+0.00%)
May 27, 2003 17.92 18.59 17.87 18.54 2,648,532 +0.53(+2.96%)
May 23, 2003 18.10 18.10 17.83 18.01 1,454,321 -0.08(-0.43%)
May 22, 2003 17.90 18.18 17.84 18.09 2,723,011 +0.28(+1.57%)
May 21, 2003 18.04 18.04 17.72 17.81 3,691,378 -0.29(-1.60%)
May 20, 2003 18.19 18.25 17.96 18.10 2,800,463 -0.09(-0.49%)
May 19, 2003 18.59 18.61 18.16 18.19 2,321,589 -0.52(-2.78%)
May 16, 2003 18.86 18.98 18.55 18.70 2,518,973 -0.15(-0.81%)
May 15, 2003 18.82 18.87 18.65 18.86 2,460,919 +0.22(+1.16%)
May 14, 2003 18.84 18.88 18.45 18.64 2,845,349 -0.13(-0.71%)
May 13, 2003 19.10 19.10 18.72 18.78 2,784,322 -0.38(-1.99%)
May 12, 2003 18.80 19.22 18.68 19.16 2,446,476 +0.39(+2.07%)
May 09, 2003 18.36 18.96 18.36 18.77 2,780,357 +0.42(+2.27%)
May 08, 2003 18.79 18.79 18.32 18.35 3,976,267 -0.48(-2.55%)
May 07, 2003 18.87 18.98 18.75 18.83 2,540,920 -0.20(-1.06%)
May 06, 2003 18.63 19.03 18.58 19.03 2,953,386 +0.43(+2.32%)
May 05, 2003 18.66 18.83 18.55 18.60 3,092,290 +0.12(+0.63%)
May 02, 2003 18.27 18.56 18.21 18.49 3,507,022 +0.18(+0.96%)
May 01, 2003 18.57 18.59 18.13 18.31 2,514,866 -0.26(-1.43%)
Apr 30, 2003 18.49 18.70 18.32 18.57 2,404,139 +0.07(+0.40%)
Apr 29, 2003 18.65 18.74 18.33 18.50 2,390,971 -0.14(-0.74%)
Apr 28, 2003 18.26 18.72 18.26 18.64 2,108,914 +0.30(+1.64%)
Apr 25, 2003 18.63 18.70 18.30 18.34 2,302,474 -0.29(-1.55%)
Apr 24, 2003 18.47 18.75 18.47 18.63 2,069,409 -0.04(-0.21%)
Apr 23, 2003 18.61 18.72 18.45 18.67 3,096,113 -0.04(-0.19%)
Apr 22, 2003 18.08 18.76 17.96 18.70 3,018,944 +0.40(+2.16%)
Apr 21, 2003 18.43 18.51 18.19 18.31 2,727,684 -0.05(-0.27%)
Apr 17, 2003 17.84 18.41 17.80 18.36 3,637,148 +0.20(+1.11%)
Apr 16, 2003 18.80 18.93 18.14 18.15 3,653,573 -0.46(-2.45%)
Apr 15, 2003 18.77 18.87 18.44 18.61 3,989,577 -0.33(-1.75%)
Apr 14, 2003 18.71 18.94 18.62 18.94 2,416,316 +0.23(+1.25%)
Apr 11, 2003 18.89 19.16 18.64 18.71 2,792,392 +0.05(+0.28%)
Apr 10, 2003 18.26 18.66 18.19 18.66 3,056,750 +0.40(+2.17%)
Apr 09, 2003 18.21 18.56 18.21 18.26 3,547,376 -0.14(-0.75%)
Apr 08, 2003 18.34 18.45 18.05 18.40 2,162,578 +0.14(+0.77%)
Apr 07, 2003 18.54 18.90 18.23 18.26 3,009,882 +0.08(+0.45%)
Apr 04, 2003 18.29 18.43 18.03 18.18 2,440,671 -0.12(-0.64%)
Apr 03, 2003 18.43 18.43 18.11 18.29 2,793,525 +0.03(+0.17%)
Apr 02, 2003 17.96 18.31 17.94 18.26 3,686,989 +0.73(+4.15%)
Apr 01, 2003 17.37 17.66 17.30 17.53 3,056,609 +0.16(+0.91%)
Mar 31, 2003 17.39 17.60 17.20 17.37 3,342,347 -0.37(-2.07%)
Mar 28, 2003 17.91 17.91 17.58 17.74 2,724,852 -0.17(-0.95%)
Mar 27, 2003 17.57 18.01 17.41 17.91 2,604,213 +0.18(+1.04%)
Mar 26, 2003 18.01 18.03 17.62 17.73 3,877,292 -0.28(-1.57%)
Mar 25, 2003 18.01 18.08 17.78 18.01 3,946,957 +0.10(+0.53%)
Mar 24, 2003 18.56 18.56 17.82 17.91 3,824,619 -0.64(-3.46%)
Mar 21, 2003 17.92 18.82 17.92 18.56 6,158,953 +0.68(+3.81%)
Mar 20, 2003 17.58 18.01 17.30 17.87 4,044,658 +0.29(+1.67%)
Mar 19, 2003 17.48 17.66 17.26 17.58 4,023,560 -0.00(-0.02%)
Mar 18, 2003 17.74 17.90 17.48 17.59 5,357,101 -0.15(-0.86%)
Mar 17, 2003 16.58 17.74 16.52 17.74 5,615,228 +1.13(+6.83%)
Mar 14, 2003 16.58 16.93 16.46 16.60 3,700,299 +0.03(+0.19%)
Mar 13, 2003 15.94 16.57 15.93 16.57 3,625,678 +0.96(+6.13%)
Mar 12, 2003 15.66 15.76 15.37 15.62 2,782,764 -0.10(-0.63%)
Mar 11, 2003 15.82 15.97 15.64 15.71 2,489,663 -0.10(-0.65%)
Mar 10, 2003 16.01 16.03 15.75 15.82 1,929,796 -0.36(-2.21%)
Mar 07, 2003 15.45 16.33 15.43 16.17 3,702,989 +0.42(+2.69%)
Mar 06, 2003 16.12 16.12 15.68 15.75 2,547,716 -0.36(-2.26%)
Mar 05, 2003 15.97 16.22 15.91 16.11 2,450,441 +0.14(+0.91%)
Mar 04, 2003 16.56 16.56 15.93 15.97 3,817,539 -0.66(-3.95%)
Mar 03, 2003 16.60 16.72 16.55 16.62 2,905,244 +0.03(+0.17%)
Feb 28, 2003 16.58 16.79 16.49 16.60 3,176,823 +0.10(+0.60%)
Feb 27, 2003 16.24 16.54 16.07 16.50 3,834,531 +0.34(+2.12%)
Feb 26, 2003 16.12 16.24 16.05 16.16 2,719,329 -0.02(-0.15%)
Feb 25, 2003 16.04 16.24 15.86 16.18 3,227,938 +0.00(+0.02%)
Feb 24, 2003 16.35 16.35 16.08 16.18 3,817,256 -0.26(-1.57%)
Feb 21, 2003 16.35 16.46 16.16 16.43 3,089,600 +0.08(+0.52%)
Feb 20, 2003 16.30 16.37 16.04 16.35 4,054,711 +0.12(+0.76%)
Feb 19, 2003 16.03 16.23 15.94 16.23 5,137,062 +0.49(+3.14%)
Feb 18, 2003 15.31 15.82 15.31 15.73 2,871,261 +0.46(+3.01%)
Feb 14, 2003 14.87 15.28 14.74 15.27 2,236,916 +0.40(+2.68%)
Feb 13, 2003 14.81 14.90 14.56 14.87 2,191,889 +0.03(+0.19%)
Feb 12, 2003 15.06 15.20 14.83 14.85 1,868,486 -0.19(-1.27%)
Feb 11, 2003 15.20 15.31 14.94 15.04 2,021,691 +0.00(+0.00%)
Feb 10, 2003 14.99 15.10 14.76 15.04 2,290,439 -0.02(-0.12%)
Feb 07, 2003 15.29 15.41 14.96 15.05 1,970,009 -0.12(-0.79%)
Feb 06, 2003 15.36 15.53 15.10 15.17 2,046,754 -0.24(-1.58%)
Feb 05, 2003 15.59 15.80 15.39 15.42 1,881,796 -0.03(-0.18%)
Feb 04, 2003 15.54 15.63 15.28 15.45 1,891,990 -0.18(-1.15%)
Feb 03, 2003 15.66 15.74 15.54 15.63 1,652,412 +0.10(+0.61%)
Jan 31, 2003 15.10 15.71 15.05 15.53 2,325,554 +0.33(+2.16%)
Jan 30, 2003 15.64 15.67 15.17 15.20 1,983,319 -0.35(-2.27%)
Jan 29, 2003 15.48 15.71 15.13 15.55 2,711,117 +0.08(+0.50%)
Jan 28, 2003 15.31 15.54 15.18 15.48 2,086,400 +0.20(+1.34%)
Jan 27, 2003 15.47 15.60 15.22 15.27 2,131,003 -0.24(-1.53%)
Jan 24, 2003 16.06 16.06 15.43 15.51 2,578,159 -0.55(-3.43%)
Jan 23, 2003 15.80 16.08 15.09 16.06 6,207,378 +0.36(+2.32%)
Jan 22, 2003 16.27 16.27 15.55 15.70 4,149,296 -0.57(-3.52%)
Jan 21, 2003 16.74 16.74 16.26 16.27 2,560,743 -0.35(-2.08%)
Jan 17, 2003 16.61 16.76 16.48 16.61 1,992,381 -0.07(-0.44%)
Jan 16, 2003 16.58 16.88 16.58 16.69 2,320,740 +0.03(+0.17%)
Jan 15, 2003 16.81 16.90 16.55 16.66 2,733,347 -0.07(-0.44%)
Jan 14, 2003 16.76 16.81 16.44 16.73 3,285,426 -0.11(-0.65%)
Jan 13, 2003 16.90 16.93 16.65 16.84 1,923,000 +0.10(+0.59%)
Jan 10, 2003 16.58 16.92 16.51 16.75 2,006,966 +0.03(+0.17%)
Jan 09, 2003 16.46 16.75 16.36 16.72 2,064,878 +0.33(+2.03%)
Jan 08, 2003 16.90 16.90 16.33 16.38 2,298,509 -0.51(-3.03%)
Jan 07, 2003 17.09 17.09 16.70 16.90 2,213,128 -0.19(-1.14%)
Jan 06, 2003 16.79 17.10 16.79 17.09 1,666,855 +0.34(+2.04%)
Jan 03, 2003 16.83 16.84 16.60 16.75 2,406,971 -0.11(-0.67%)
Jan 02, 2003 16.23 16.86 16.16 16.86 3,213,779 +0.72(+4.44%)
Dec 31, 2002 16.07 16.17 15.79 16.14 1,352,656 +0.09(+0.55%)
Dec 30, 2002 16.00 16.15 15.78 16.06 1,207,238 +0.14(+0.91%)
Dec 27, 2002 16.31 16.33 15.91 15.91 2,034,435 -0.44(-2.68%)
Dec 26, 2002 16.40 16.59 16.29 16.35 1,561,508 -0.04(-0.22%)
Dec 24, 2002 16.37 16.42 16.25 16.38 761,214 +0.02(+0.11%)
Dec 23, 2002 16.41 16.46 16.24 16.37 1,259,628 -0.05(-0.32%)
Dec 20, 2002 16.14 16.42 16.08 16.42 3,163,796 +0.45(+2.81%)
Dec 19, 2002 16.01 16.27 15.78 15.97 1,678,607 -0.13(-0.81%)
Dec 18, 2002 16.18 16.24 15.91 16.10 1,650,854 -0.08(-0.50%)
Dec 17, 2002 16.34 16.52 16.15 16.18 1,397,966 -0.16(-0.97%)
Dec 16, 2002 15.84 16.35 15.84 16.34 1,694,890 +0.59(+3.77%)
Dec 13, 2002 15.93 16.10 15.75 15.75 1,979,496 -0.18(-1.15%)
Dec 12, 2002 16.14 16.24 15.89 15.93 1,603,562 -0.21(-1.29%)
Dec 11, 2002 16.08 16.18 15.81 16.14 2,097,728 +0.06(+0.35%)
Dec 10, 2002 15.89 16.23 15.68 16.08 2,910,341 +0.19(+1.22%)
Dec 09, 2002 16.30 16.30 15.89 15.89 2,046,187 -0.41(-2.53%)
Dec 06, 2002 16.08 16.46 16.05 16.30 2,741,418 -0.06(-0.35%)
Dec 05, 2002 16.60 16.60 16.31 16.36 3,110,839 -0.14(-0.86%)
Dec 04, 2002 16.53 16.61 16.42 16.50 3,453,074 -0.20(-1.21%)
Dec 03, 2002 17.29 17.30 16.60 16.70 3,754,955 -0.68(-3.90%)
Dec 02, 2002 17.62 17.95 17.18 17.38 4,026,392 -0.24(-1.36%)
Nov 29, 2002 17.59 17.76 17.56 17.62 1,874,999 +0.23(+1.30%)
Nov 27, 2002 16.68 17.40 16.66 17.39 2,571,221 +0.77(+4.61%)
Nov 26, 2002 17.11 17.11 16.53 16.63 3,075,724 -0.56(-3.27%)
Nov 25, 2002 17.20 17.34 17.02 17.19 2,332,775 +0.05(+0.27%)
Nov 22, 2002 16.95 17.30 16.88 17.14 3,175,407 +0.19(+1.10%)
Nov 21, 2002 16.52 17.03 16.35 16.96 2,825,950 +0.53(+3.20%)
Nov 20, 2002 15.88 16.43 15.69 16.43 3,107,441 +0.56(+3.52%)
Nov 19, 2002 15.76 15.98 15.51 15.87 2,258,863 +0.12(+0.74%)
Nov 18, 2002 16.00 16.08 15.75 15.76 3,057,033 -0.16(-1.02%)
Nov 15, 2002 15.64 15.93 15.49 15.92 3,001,528 +0.29(+1.83%)
Nov 14, 2002 15.21 15.71 15.21 15.63 2,628,850 +0.43(+2.83%)
Nov 13, 2002 15.03 15.40 14.86 15.20 2,159,322 +0.16(+1.08%)
Nov 12, 2002 14.69 15.24 14.65 15.04 2,171,216 +0.40(+2.75%)
Nov 11, 2002 15.18 15.19 14.57 14.64 2,037,408 -0.60(-3.96%)
Nov 08, 2002 15.06 15.36 15.04 15.24 2,234,084 +0.22(+1.46%)
Nov 07, 2002 15.40 15.46 14.92 15.02 2,406,405 -0.36(-2.36%)
Nov 06, 2002 15.40 15.40 14.97 15.39 2,531,150 +0.17(+1.14%)
Nov 05, 2002 15.14 15.29 14.98 15.21 1,813,972 +0.08(+0.51%)
Nov 04, 2002 14.87 15.35 14.87 15.13 2,757,702 +0.26(+1.78%)
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.