Caterpillar (NY: CAT )

235.12 +2.82 (+1.21%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 14.55 14.64 14.23 14.43 1,928,239 -0.04(-0.29%)
Oct 30, 2002 14.34 14.67 14.16 14.47 2,234,084 +0.18(+1.26%)
Oct 29, 2002 14.30 14.43 13.90 14.29 2,464,883 -0.00(-0.03%)
Oct 28, 2002 14.74 14.85 14.20 14.29 2,387,997 -0.35(-2.36%)
Oct 25, 2002 14.52 14.65 14.35 14.64 3,167,194 +0.12(+0.83%)
Oct 24, 2002 15.34 15.36 14.48 14.52 3,928,267 -0.60(-3.95%)
Oct 23, 2002 14.76 15.13 14.64 15.11 3,108,007 +0.36(+2.44%)
Oct 22, 2002 14.83 14.83 14.50 14.75 3,404,649 -0.40(-2.63%)
Oct 21, 2002 14.48 15.23 14.34 15.15 3,834,672 +0.68(+4.68%)
Oct 18, 2002 14.16 14.50 14.09 14.47 3,218,876 +0.22(+1.56%)
Oct 17, 2002 14.11 14.30 13.68 14.25 5,034,406 +0.56(+4.13%)
Oct 16, 2002 13.86 14.02 13.49 13.69 6,836,201 +0.28(+2.05%)
Oct 15, 2002 13.07 13.41 13.06 13.41 4,692,171 +0.80(+6.36%)
Oct 14, 2002 12.82 12.84 12.61 12.61 2,426,653 -0.31(-2.38%)
Oct 11, 2002 12.54 13.13 12.50 12.92 3,247,337 +0.53(+4.31%)
Oct 10, 2002 12.02 12.47 11.96 12.38 5,132,956 +0.43(+3.57%)
Oct 09, 2002 12.48 12.73 11.92 11.96 5,481,704 -0.87(-6.77%)
Oct 08, 2002 12.77 13.03 12.24 12.83 3,972,444 +0.15(+1.20%)
Oct 07, 2002 12.78 12.94 12.59 12.67 2,857,101 -0.04(-0.33%)
Oct 04, 2002 13.30 13.36 12.41 12.72 2,986,236 -0.52(-3.95%)
Oct 03, 2002 13.33 13.69 13.17 13.24 2,015,744 -0.10(-0.77%)
Oct 02, 2002 13.51 13.65 13.31 13.34 2,337,023 -0.31(-2.30%)
Oct 01, 2002 13.19 13.68 13.00 13.66 3,990,285 +0.51(+3.90%)
Sep 30, 2002 12.94 13.34 12.83 13.14 3,613,926 -0.10(-0.75%)
Sep 27, 2002 13.74 13.74 13.24 13.24 2,933,421 -0.50(-3.67%)
Sep 26, 2002 13.49 13.82 13.44 13.75 4,129,756 +0.33(+2.45%)
Sep 25, 2002 13.22 13.45 13.02 13.42 3,023,475 +0.40(+3.09%)
Sep 24, 2002 13.12 13.28 12.86 13.02 3,985,754 -0.28(-2.12%)
Sep 23, 2002 13.12 13.43 13.10 13.30 2,697,382 -0.07(-0.55%)
Sep 20, 2002 13.34 13.47 13.21 13.37 4,756,738 -0.05(-0.34%)
Sep 19, 2002 13.51 13.81 13.34 13.42 4,131,455 -0.36(-2.59%)
Sep 18, 2002 13.74 13.90 13.27 13.78 3,791,203 -0.16(-1.12%)
Sep 17, 2002 14.69 14.69 13.87 13.93 3,156,858 -0.43(-3.02%)
Sep 16, 2002 14.35 14.38 14.04 14.36 2,767,472 +0.01(+0.10%)
Sep 13, 2002 14.71 14.71 14.21 14.35 5,768,009 -0.62(-4.13%)
Sep 12, 2002 15.10 15.29 14.90 14.97 2,311,536 -0.20(-1.30%)
Sep 11, 2002 15.43 15.52 15.11 15.17 1,538,570 +0.03(+0.19%)
Sep 10, 2002 15.27 15.29 15.01 15.14 2,187,216 -0.09(-0.58%)
Sep 09, 2002 15.18 15.29 14.97 15.23 2,734,339 -0.03(-0.19%)
Sep 06, 2002 15.17 15.25 14.85 15.25 3,248,328 +0.23(+1.50%)
Sep 05, 2002 14.83 15.11 14.62 15.03 2,555,079 -0.03(-0.21%)
Sep 04, 2002 15.05 15.12 14.79 15.06 2,628,284 +0.01(+0.05%)
Sep 03, 2002 15.40 15.40 14.97 15.05 3,435,516 -0.36(-2.31%)
Aug 30, 2002 15.27 15.68 15.20 15.41 1,658,501 +0.11(+0.74%)
Aug 29, 2002 15.36 15.44 15.08 15.30 2,400,033 -0.32(-2.06%)
Aug 28, 2002 15.82 15.86 15.47 15.62 1,448,374 -0.22(-1.38%)
Aug 27, 2002 16.23 16.31 15.78 15.84 2,527,185 -0.10(-0.62%)
Aug 26, 2002 15.84 16.07 15.65 15.94 2,017,585 +0.10(+0.62%)
Aug 23, 2002 16.01 16.01 15.77 15.84 2,007,815 -0.18(-1.10%)
Aug 22, 2002 15.68 16.10 15.58 16.01 2,423,963 +0.31(+2.00%)
Aug 21, 2002 15.77 15.80 15.47 15.70 2,382,050 +0.07(+0.47%)
Aug 20, 2002 15.66 15.72 15.47 15.63 2,397,626 -0.16(-0.98%)
Aug 19, 2002 15.38 15.81 15.33 15.78 2,992,041 +0.43(+2.83%)
Aug 16, 2002 15.51 15.52 15.28 15.35 3,389,640 -0.25(-1.59%)
Aug 15, 2002 15.71 15.87 15.47 15.59 3,397,711 -0.06(-0.36%)
Aug 14, 2002 15.45 15.70 15.19 15.65 4,946,759 +0.04(+0.27%)
Aug 13, 2002 15.86 16.05 15.56 15.61 4,068,446 -0.01(-0.05%)
Aug 12, 2002 15.57 15.68 15.20 15.62 1,854,468 -0.12(-0.79%)
Aug 09, 2002 15.64 15.88 15.41 15.74 2,758,126 +0.01(+0.05%)
Aug 08, 2002 15.29 15.87 15.18 15.73 2,537,946 +0.60(+3.97%)
Aug 07, 2002 15.24 15.33 14.61 15.13 2,260,845 +0.16(+1.08%)
Aug 06, 2002 14.51 15.34 14.51 14.97 2,904,111 +0.70(+4.93%)
Aug 05, 2002 14.60 14.76 14.23 14.27 3,124,999 -0.42(-2.88%)
Aug 02, 2002 15.29 15.36 14.43 14.69 3,842,460 -0.59(-3.84%)
Aug 01, 2002 15.68 15.82 15.13 15.28 4,577,763 -0.51(-3.22%)
Jul 31, 2002 16.07 16.07 15.46 15.78 3,064,679 -0.22(-1.35%)
Jul 30, 2002 16.12 16.14 15.54 16.00 2,823,685 -0.21(-1.29%)
Jul 29, 2002 15.68 16.24 15.54 16.21 2,988,926 +0.83(+5.40%)
Jul 26, 2002 15.22 15.41 15.11 15.38 2,159,322 +0.27(+1.78%)
Jul 25, 2002 15.08 15.36 14.58 15.11 3,251,443 -0.14(-0.95%)
Jul 24, 2002 14.04 15.25 13.79 15.25 4,426,822 +1.13(+8.00%)
Jul 23, 2002 14.35 14.57 14.09 14.12 3,785,822 -0.22(-1.55%)
Jul 22, 2002 14.55 15.04 14.12 14.35 4,533,019 -0.28(-1.88%)
Jul 19, 2002 15.07 15.20 14.62 14.62 3,810,884 -0.45(-2.98%)
Jul 18, 2002 15.11 15.25 14.89 15.07 3,230,062 -0.20(-1.32%)
Jul 17, 2002 15.27 15.59 15.11 15.27 4,007,418 +0.09(+0.58%)
Jul 16, 2002 14.21 15.37 14.21 15.18 12,142,753 -0.77(-4.85%)
Jul 15, 2002 16.07 16.07 15.17 15.96 3,377,887 -0.11(-0.68%)
Jul 12, 2002 15.92 16.31 15.68 16.07 2,766,905 +0.15(+0.95%)
Jul 11, 2002 15.96 16.00 15.42 15.92 3,730,883 -0.15(-0.95%)
Jul 10, 2002 16.82 16.84 16.01 16.07 3,040,325 -0.58(-3.46%)
Jul 09, 2002 16.86 17.24 16.64 16.64 2,239,464 -0.25(-1.51%)
Jul 08, 2002 17.02 17.16 16.74 16.90 2,360,811 -0.14(-0.81%)
Jul 05, 2002 16.35 17.03 16.35 17.03 1,663,032 +0.73(+4.46%)
Jul 04, 2002 16.60 16.77 15.84 16.31 4,147,456 +0.00(+0.00%)
Jul 03, 2002 16.60 16.77 15.84 16.31 4,147,456 -0.35(-2.08%)
Jul 02, 2002 17.00 17.09 16.44 16.65 2,924,076 -0.30(-1.75%)
Jul 01, 2002 17.37 17.44 16.91 16.95 3,663,201 -0.34(-1.94%)
Jun 28, 2002 17.14 17.67 17.13 17.29 3,750,140 +0.09(+0.51%)
Jun 27, 2002 16.90 17.20 16.64 17.20 2,388,989 +0.37(+2.18%)
Jun 26, 2002 16.54 16.94 16.54 16.83 2,989,776 -0.19(-1.12%)
Jun 25, 2002 16.97 17.25 16.83 17.02 3,180,079 +0.23(+1.37%)
Jun 24, 2002 16.66 16.97 16.21 16.79 3,588,864 -0.05(-0.27%)
Jun 21, 2002 16.70 16.99 16.70 16.84 3,965,648 -0.02(-0.15%)
Jun 20, 2002 16.95 17.13 16.86 16.86 2,130,153 -0.17(-0.97%)
Jun 19, 2002 17.23 17.56 16.95 17.03 2,843,083 -0.43(-2.49%)
Jun 18, 2002 17.13 17.62 17.11 17.46 3,181,354 +0.50(+2.94%)
Jun 17, 2002 17.09 17.65 16.95 16.96 5,223,718 -0.30(-1.76%)
Jun 14, 2002 17.02 17.29 16.83 17.27 3,359,338 -0.12(-0.71%)
Jun 13, 2002 17.27 17.51 17.26 17.39 2,337,731 +0.04(+0.20%)
Jun 12, 2002 17.31 17.36 16.97 17.36 3,941,152 -0.14(-0.81%)
Jun 11, 2002 18.04 18.32 17.50 17.50 2,479,468 -0.35(-1.94%)
Jun 10, 2002 17.94 18.00 17.65 17.84 1,278,177 -0.03(-0.18%)
Jun 07, 2002 17.74 18.01 17.60 17.87 2,263,960 +0.13(+0.74%)
Jun 06, 2002 18.19 18.24 17.60 17.74 1,680,589 -0.42(-2.29%)
Jun 05, 2002 17.87 18.29 17.85 18.16 2,457,521 +0.21(+1.16%)
Jun 04, 2002 18.27 18.33 17.51 17.95 3,233,744 -0.36(-1.95%)
Jun 03, 2002 18.55 18.71 18.20 18.31 2,727,542 -0.15(-0.80%)
May 31, 2002 18.36 18.71 18.32 18.46 2,306,156 +0.10(+0.52%)
May 30, 2002 18.34 18.45 18.10 18.36 2,900,288 -0.18(-0.95%)
May 29, 2002 18.88 18.89 18.42 18.54 3,040,891 -0.35(-1.85%)
May 28, 2002 19.14 19.21 18.75 18.89 1,355,346 -0.16(-0.85%)
May 27, 2002 19.15 19.25 19.04 19.05 1,700,979 +0.00(+0.00%)
May 24, 2002 19.15 19.25 19.04 19.05 1,700,979 -0.11(-0.55%)
May 23, 2002 19.16 19.32 18.93 19.16 2,738,870 -0.01(-0.04%)
May 22, 2002 18.87 19.17 18.73 19.16 2,178,720 +0.29(+1.55%)
May 21, 2002 19.17 19.25 18.84 18.87 1,885,902 -0.21(-1.11%)
May 20, 2002 19.35 19.35 18.93 19.08 2,977,740 -0.26(-1.37%)
May 17, 2002 19.52 19.67 19.25 19.35 2,318,333 -0.13(-0.69%)
May 16, 2002 19.74 19.85 19.33 19.48 2,503,822 -0.29(-1.48%)
May 15, 2002 19.24 19.90 19.19 19.77 4,171,102 +0.62(+3.24%)
May 14, 2002 19.12 19.19 18.81 19.15 3,548,792 +0.53(+2.82%)
May 13, 2002 18.64 18.80 18.39 18.63 2,708,285 -0.02(-0.11%)
May 10, 2002 19.02 19.02 18.61 18.65 2,635,081 -0.37(-1.95%)
May 09, 2002 19.42 19.43 18.90 19.02 2,181,977 -0.41(-2.11%)
May 08, 2002 19.02 19.49 18.98 19.43 3,167,194 +0.85(+4.58%)
May 07, 2002 18.68 18.70 18.40 18.58 2,705,170 +0.07(+0.40%)
May 06, 2002 18.89 18.94 18.43 18.50 2,860,075 -0.57(-2.96%)
May 03, 2002 19.29 19.37 18.82 19.07 2,688,462 -0.23(-1.19%)
May 02, 2002 19.21 19.47 19.05 19.30 2,205,198 +0.18(+0.96%)
May 01, 2002 19.29 19.35 18.74 19.11 3,460,437 -0.17(-0.90%)
Apr 30, 2002 18.79 19.47 18.68 19.29 3,195,513 +0.61(+3.27%)
Apr 29, 2002 19.12 19.18 18.68 18.68 2,267,217 -0.45(-2.33%)
Apr 26, 2002 19.12 19.25 18.77 19.12 3,478,844 +0.19(+1.03%)
Apr 25, 2002 18.72 18.96 18.44 18.93 3,169,743 +0.21(+1.13%)
Apr 24, 2002 18.79 19.36 18.72 18.72 2,105,091 -0.04(-0.19%)
Apr 23, 2002 19.03 19.07 18.74 18.75 3,181,354 -0.26(-1.36%)
Apr 22, 2002 19.44 19.45 18.93 19.01 2,804,711 -0.43(-2.20%)
Apr 19, 2002 19.56 19.58 19.34 19.44 1,876,557 +0.04(+0.22%)
Apr 18, 2002 19.58 19.58 19.25 19.39 3,423,481 -0.31(-1.58%)
Apr 17, 2002 19.95 20.08 19.51 19.70 4,260,024 -0.30(-1.50%)
Apr 16, 2002 20.48 20.48 19.93 20.00 6,249,290 -0.47(-2.31%)
Apr 15, 2002 20.52 20.59 20.15 20.48 2,154,083 +0.01(+0.03%)
Apr 12, 2002 20.87 20.90 20.43 20.47 2,427,927 -0.16(-0.79%)
Apr 11, 2002 20.85 21.04 20.56 20.63 2,652,355 -0.37(-1.78%)
Apr 10, 2002 20.60 21.05 20.52 21.01 3,166,061 +0.57(+2.78%)
Apr 09, 2002 20.46 20.78 20.34 20.44 2,218,367 +0.05(+0.23%)
Apr 08, 2002 20.25 20.46 19.93 20.39 2,545,309 +0.14(+0.68%)
Apr 05, 2002 19.70 20.39 19.70 20.25 3,465,818 +0.69(+3.52%)
Apr 04, 2002 19.39 19.97 19.39 19.57 3,706,812 +0.17(+0.89%)
Apr 03, 2002 19.83 19.83 19.21 19.39 3,520,049 -0.52(-2.62%)
Apr 02, 2002 20.10 20.11 19.85 19.92 2,135,675 -0.18(-0.91%)
Apr 01, 2002 20.13 20.21 19.78 20.10 1,820,768 +0.02(+0.12%)
Mar 29, 2002 20.40 20.42 20.07 20.07 2,154,366 +0.00(+0.00%)
Mar 28, 2002 20.40 20.42 20.07 20.07 2,154,366 -0.23(-1.11%)
Mar 27, 2002 19.92 20.48 19.88 20.30 3,172,433 +0.44(+2.20%)
Mar 26, 2002 19.72 20.27 19.65 19.86 3,339,515 +0.11(+0.55%)
Mar 25, 2002 20.36 20.43 19.74 19.75 2,979,156 -0.42(-2.08%)
Mar 22, 2002 20.16 20.48 19.90 20.17 2,521,097 +0.01(+0.05%)
Mar 21, 2002 20.32 20.43 19.99 20.16 3,038,626 -0.33(-1.60%)
Mar 20, 2002 20.92 21.10 20.48 20.49 3,091,016 -0.45(-2.14%)
Mar 19, 2002 21.04 21.17 20.83 20.94 3,147,796 +0.06(+0.30%)
Mar 18, 2002 21.11 21.11 20.76 20.88 3,016,820 -0.24(-1.12%)
Mar 15, 2002 20.79 21.18 20.76 21.11 5,014,300 +0.40(+1.93%)
Mar 14, 2002 20.37 21.05 20.36 20.71 4,228,731 +0.41(+2.03%)
Mar 13, 2002 20.73 20.80 20.30 20.30 3,520,757 -0.50(-2.41%)
Mar 12, 2002 20.62 20.94 20.62 20.80 3,320,683 -0.07(-0.32%)
Mar 11, 2002 20.86 21.01 20.75 20.87 2,412,352 -0.08(-0.39%)
Mar 08, 2002 20.89 21.17 20.83 20.95 3,906,603 +0.29(+1.38%)
Mar 07, 2002 21.08 21.12 20.61 20.66 3,385,533 -0.18(-0.85%)
Mar 06, 2002 20.41 20.92 20.38 20.84 3,894,001 +0.36(+1.76%)
Mar 05, 2002 20.82 20.94 20.16 20.48 5,118,372 -0.38(-1.83%)
Mar 04, 2002 19.92 20.90 19.91 20.86 4,705,198 +0.97(+4.88%)
Mar 01, 2002 19.56 20.09 19.33 19.89 4,066,888 +0.29(+1.48%)
Feb 28, 2002 19.74 19.88 19.53 19.60 3,203,584 -0.14(-0.70%)
Feb 27, 2002 19.79 19.92 19.55 19.74 2,824,818 -0.02(-0.11%)
Feb 26, 2002 19.81 20.06 19.44 19.76 4,596,028 -0.04(-0.18%)
Feb 25, 2002 18.89 19.85 18.89 19.80 7,403,997 +1.19(+6.42%)
Feb 22, 2002 18.12 18.68 18.12 18.60 3,031,546 +0.28(+1.54%)
Feb 21, 2002 18.10 18.57 18.03 18.32 2,835,296 +0.28(+1.53%)
Feb 20, 2002 17.73 18.18 17.63 18.04 3,553,040 +0.42(+2.40%)
Feb 19, 2002 17.59 17.73 17.30 17.62 2,466,299 -0.01(-0.06%)
Feb 18, 2002 17.92 17.93 17.59 17.63 2,220,349 +0.00(+0.00%)
Feb 15, 2002 17.92 17.93 17.59 17.63 2,219,924 -0.21(-1.19%)
Feb 14, 2002 17.96 18.17 17.83 17.84 1,898,362 -0.08(-0.47%)
Feb 13, 2002 17.74 18.06 17.69 17.93 3,136,468 +0.19(+1.05%)
Feb 12, 2002 17.51 17.87 17.34 17.74 2,967,262 +0.16(+0.92%)
Feb 11, 2002 17.04 17.64 17.02 17.58 2,448,742 +0.45(+2.64%)
Feb 08, 2002 16.81 17.13 16.71 17.13 1,793,724 +0.38(+2.26%)
Feb 07, 2002 17.13 17.18 16.75 16.75 2,110,896 -0.42(-2.45%)
Feb 06, 2002 17.23 17.35 16.84 17.17 3,714,600 -0.06(-0.33%)
Feb 05, 2002 17.31 17.62 17.18 17.23 2,411,644 -0.09(-0.51%)
Feb 04, 2002 17.76 18.05 17.31 17.31 2,072,241 -0.53(-2.95%)
Feb 01, 2002 17.83 17.89 17.56 17.84 2,035,709 +0.08(+0.48%)
Jan 31, 2002 17.69 17.81 17.34 17.75 2,298,793 +0.03(+0.16%)
Jan 30, 2002 17.46 17.73 16.95 17.73 3,996,657 +0.18(+1.01%)
Jan 29, 2002 17.95 18.01 17.55 17.55 2,318,333 -0.40(-2.22%)
Jan 28, 2002 17.71 18.14 17.69 17.95 2,444,069 +0.26(+1.46%)
Jan 25, 2002 17.41 17.75 17.27 17.69 1,829,122 +0.35(+2.04%)
Jan 24, 2002 17.21 17.61 17.16 17.34 1,766,679 +0.12(+0.70%)
Jan 23, 2002 16.84 17.25 16.51 17.22 4,078,640 +0.20(+1.20%)
Jan 22, 2002 17.31 17.43 17.01 17.01 2,273,730 -0.28(-1.63%)
Jan 21, 2002 17.41 17.50 17.29 17.30 2,351,041 +0.00(+0.00%)
Jan 18, 2002 17.41 17.50 17.29 17.30 2,351,041 -0.12(-0.67%)
Jan 17, 2002 16.99 17.53 16.99 17.41 2,822,411 +0.46(+2.69%)
Jan 16, 2002 17.57 17.57 16.96 16.96 3,183,478 -0.61(-3.48%)
Jan 15, 2002 17.83 17.97 17.55 17.57 2,295,536 -0.26(-1.47%)
Jan 14, 2002 17.92 18.10 17.80 17.83 1,984,877 -0.12(-0.65%)
Jan 11, 2002 18.13 18.33 17.95 17.95 1,718,962 -0.11(-0.63%)
Jan 10, 2002 18.15 18.29 17.93 18.06 1,760,732 -0.15(-0.81%)
Jan 09, 2002 18.31 18.66 18.17 18.21 2,389,980 +0.07(+0.41%)
Jan 08, 2002 18.49 18.50 18.01 18.13 4,530,328 -0.64(-3.39%)
Jan 07, 2002 18.98 19.10 18.73 18.77 1,939,708 -0.25(-1.32%)
Jan 04, 2002 18.50 19.08 18.50 19.02 3,561,536 +0.54(+2.92%)
Jan 03, 2002 18.24 18.49 18.17 18.48 2,229,411 +0.24(+1.32%)
Jan 02, 2002 18.49 18.57 18.01 18.24 2,853,278 -0.21(-1.15%)
Dec 31, 2001 18.66 18.75 18.43 18.45 1,444,975 -0.33(-1.77%)
Dec 28, 2001 18.68 18.80 18.48 18.78 1,443,135 +0.15(+0.82%)
Dec 27, 2001 18.52 18.70 18.45 18.63 946,137 +0.11(+0.59%)
Dec 26, 2001 18.31 18.64 18.28 18.52 1,246,318 +0.16(+0.87%)
Dec 24, 2001 18.17 18.45 18.17 18.36 608,008 +0.19(+1.07%)
Dec 21, 2001 18.10 18.25 18.08 18.17 2,414,192 +0.30(+1.68%)
Dec 20, 2001 18.29 18.30 17.85 17.87 1,948,770 -0.51(-2.79%)
Dec 19, 2001 18.14 18.42 18.02 18.38 2,733,914 +0.24(+1.34%)
Dec 18, 2001 17.83 18.28 17.82 18.14 1,863,388 +0.52(+2.93%)
Dec 17, 2001 17.55 17.85 17.55 17.62 1,743,741 -0.06(-0.34%)
Dec 14, 2001 17.67 17.74 17.20 17.68 3,246,487 -0.05(-0.28%)
Dec 13, 2001 17.89 18.06 17.69 17.73 1,737,369 -0.28(-1.55%)
Dec 12, 2001 17.83 18.03 17.73 18.01 2,679,400 +0.18(+0.99%)
Dec 11, 2001 17.66 18.04 17.66 17.83 2,059,639 +0.17(+0.98%)
Dec 10, 2001 18.06 18.06 17.62 17.66 2,899,155 -0.40(-2.23%)
Dec 07, 2001 17.73 18.24 17.69 18.06 3,050,803 +0.23(+1.27%)
Dec 06, 2001 17.99 18.25 17.82 17.84 3,347,869 -0.01(-0.08%)
Dec 05, 2001 17.30 18.01 17.25 17.85 3,306,665 +0.74(+4.31%)
Dec 04, 2001 16.83 17.12 16.67 17.11 1,673,934 +0.37(+2.21%)
Dec 03, 2001 16.75 16.77 16.49 16.74 2,468,707 -0.00(-0.02%)
Nov 30, 2001 16.86 17.02 16.71 16.75 2,559,469 -0.28(-1.62%)
Nov 29, 2001 17.02 17.09 16.79 17.02 2,185,517 +0.00(+0.02%)
Nov 28, 2001 17.20 17.20 16.95 17.02 1,427,418 -0.18(-1.05%)
Nov 27, 2001 17.18 17.39 16.93 17.20 2,629,417 -0.19(-1.12%)
Nov 26, 2001 17.26 17.39 17.07 17.39 1,766,537 +0.22(+1.25%)
Nov 23, 2001 17.10 17.18 17.02 17.18 1,539,844 +0.08(+0.45%)
Nov 21, 2001 17.37 17.43 17.05 17.10 2,345,661 -0.28(-1.59%)
Nov 20, 2001 17.48 17.56 17.13 17.37 3,383,551 -0.29(-1.62%)
Nov 19, 2001 17.43 17.71 17.22 17.66 3,309,214 +0.32(+1.85%)
Nov 16, 2001 17.13 17.39 17.00 17.34 3,657,820 +0.40(+2.36%)
Nov 15, 2001 17.06 17.06 16.75 16.94 3,539,730 -0.14(-0.85%)
Nov 14, 2001 17.64 17.65 17.06 17.08 3,330,311 -0.20(-1.18%)
Nov 13, 2001 17.21 17.44 17.09 17.29 2,587,646 +0.42(+2.47%)
Nov 12, 2001 16.97 17.22 16.60 16.87 1,472,445 -0.17(-0.97%)
Nov 09, 2001 17.15 17.29 16.81 17.04 2,112,029 -0.05(-0.29%)
Nov 08, 2001 17.09 17.59 17.06 17.09 3,283,302 +0.03(+0.19%)
Nov 07, 2001 16.81 17.25 16.67 17.06 3,407,764 +0.18(+1.07%)
Nov 06, 2001 16.33 16.88 16.15 16.88 3,184,893 +0.60(+3.67%)
Nov 05, 2001 16.23 16.41 16.17 16.28 2,491,645 +0.14(+0.85%)
Nov 02, 2001 15.93 16.17 15.77 16.14 2,188,065 +0.18(+1.13%)
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.