Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 13.38 13.38 13.04 13.05 10,724,934 -0.38(-2.82%)
Feb 26, 2004 13.26 13.53 13.24 13.42 5,255,482 +0.13(+1.00%)
Feb 25, 2004 13.20 13.35 13.12 13.29 5,641,906 +0.08(+0.63%)
Feb 24, 2004 13.23 13.35 13.15 13.21 4,720,991 -0.09(-0.67%)
Feb 23, 2004 13.30 13.40 13.19 13.30 5,210,481 +0.07(+0.52%)
Feb 20, 2004 13.52 13.55 13.10 13.23 7,767,963 -0.29(-2.18%)
Feb 19, 2004 13.65 13.73 13.52 13.52 4,896,058 -0.07(-0.48%)
Feb 18, 2004 13.64 13.70 13.48 13.59 4,470,150 -0.11(-0.77%)
Feb 17, 2004 13.55 13.76 13.52 13.69 6,880,727 +0.36(+2.71%)
Feb 13, 2004 13.52 13.62 13.31 13.33 5,442,161 -0.22(-1.61%)
Feb 12, 2004 13.56 13.65 13.46 13.55 4,494,827 -0.05(-0.34%)
Feb 11, 2004 13.14 13.60 13.09 13.60 9,227,433 +0.41(+3.13%)
Feb 10, 2004 13.35 13.40 13.11 13.19 8,321,615 -0.19(-1.43%)
Feb 09, 2004 13.51 13.55 13.35 13.38 4,267,212 -0.14(-1.06%)
Feb 06, 2004 13.16 13.57 13.16 13.52 7,591,445 +0.38(+2.86%)
Feb 05, 2004 13.05 13.29 12.96 13.14 11,440,298 +0.07(+0.55%)
Feb 04, 2004 13.13 13.18 13.05 13.07 12,290,953 -0.20(-1.48%)
Feb 03, 2004 13.34 13.34 13.16 13.27 11,919,336 -0.08(-0.58%)
Feb 02, 2004 13.48 13.53 13.30 13.35 11,343,619 -0.11(-0.82%)
Jan 30, 2004 13.27 13.51 13.26 13.46 13,124,769 +0.15(+1.13%)
Jan 29, 2004 13.78 13.81 13.22 13.31 15,761,801 -0.41(-2.96%)
Jan 28, 2004 14.00 14.15 13.64 13.71 11,385,136 -0.41(-2.90%)
Jan 27, 2004 14.76 14.76 14.12 14.12 13,426,128 -0.52(-3.54%)
Jan 26, 2004 14.41 14.65 14.24 14.64 6,728,306 +0.14(+1.00%)
Jan 23, 2004 14.48 14.50 14.32 14.50 6,786,661 +0.03(+0.20%)
Jan 22, 2004 14.39 14.59 14.32 14.47 5,967,361 +0.10(+0.72%)
Jan 21, 2004 14.16 14.38 14.03 14.36 5,903,199 +0.22(+1.52%)
Jan 20, 2004 14.40 14.47 14.15 14.15 6,972,760 -0.34(-2.36%)
Jan 16, 2004 14.47 14.63 14.41 14.49 7,379,217 +0.13(+0.91%)
Jan 15, 2004 14.47 14.64 14.22 14.36 5,400,935 -0.06(-0.38%)
Jan 14, 2004 14.20 14.48 14.20 14.41 6,529,432 +0.21(+1.45%)
Jan 13, 2004 14.29 14.40 13.94 14.21 7,589,413 +0.01(+0.06%)
Jan 12, 2004 13.97 14.24 13.96 14.20 6,047,781 +0.34(+2.49%)
Jan 09, 2004 13.96 14.06 13.81 13.86 8,809,363 -0.24(-1.71%)
Jan 08, 2004 14.25 14.33 14.08 14.10 7,032,277 -0.11(-0.78%)
Jan 07, 2004 14.38 14.38 14.18 14.21 9,004,752 -0.16(-1.09%)
Jan 06, 2004 14.52 14.55 14.33 14.36 8,986,172 -0.26(-1.77%)
Jan 05, 2004 14.44 14.67 14.42 14.62 8,977,171 +0.39(+2.72%)
Jan 02, 2004 14.32 14.41 14.21 14.23 6,057,362 -0.06(-0.45%)
Dec 31, 2003 14.54 14.54 14.29 14.30 6,497,497 -0.18(-1.25%)
Dec 30, 2003 14.55 14.60 14.44 14.48 3,172,392 -0.09(-0.63%)
Dec 29, 2003 14.45 14.60 14.45 14.57 3,683,366 +0.15(+1.06%)
Dec 26, 2003 14.34 14.49 14.30 14.42 1,127,045 +0.03(+0.24%)
Dec 24, 2003 14.35 14.46 14.29 14.38 2,430,609 -0.02(-0.17%)
Dec 23, 2003 14.43 14.49 14.28 14.41 5,878,521 -0.02(-0.16%)
Dec 22, 2003 14.58 14.63 14.41 14.43 7,718,027 -0.17(-1.14%)
Dec 19, 2003 14.50 14.60 14.31 14.60 14,671,626 +0.18(+1.24%)
Dec 18, 2003 14.15 14.50 14.05 14.42 12,311,856 +0.29(+2.06%)
Dec 17, 2003 13.88 14.13 13.80 14.13 9,270,401 +0.17(+1.23%)
Dec 16, 2003 13.53 13.97 13.53 13.95 11,840,948 +0.43(+3.18%)
Dec 15, 2003 13.60 13.72 13.52 13.52 8,872,944 +0.09(+0.64%)
Dec 12, 2003 13.42 13.48 13.34 13.44 5,313,257 +0.01(+0.10%)
Dec 11, 2003 13.16 13.47 13.11 13.42 6,672,853 +0.33(+2.55%)
Dec 10, 2003 13.17 13.19 13.05 13.09 5,530,420 -0.08(-0.63%)
Dec 09, 2003 13.27 13.32 13.15 13.17 5,244,449 -0.05(-0.39%)
Dec 08, 2003 13.17 13.24 13.10 13.22 4,623,152 +0.05(+0.37%)
Dec 05, 2003 13.09 13.28 13.09 13.17 9,419,628 +0.27(+2.08%)
Dec 04, 2003 13.00 13.01 12.85 12.91 4,404,536 -0.09(-0.72%)
Dec 03, 2003 13.08 13.15 12.98 13.00 4,005,047 -0.02(-0.13%)
Dec 02, 2003 13.18 13.18 12.95 13.02 5,642,486 -0.21(-1.58%)
Dec 01, 2003 13.13 13.23 12.97 13.22 5,116,125 +0.13(+0.97%)
Nov 28, 2003 12.96 13.12 12.95 13.10 1,977,991 +0.11(+0.86%)
Nov 26, 2003 13.00 13.00 12.80 12.99 5,220,352 +0.06(+0.48%)
Nov 25, 2003 12.68 12.97 12.68 12.92 6,916,147 +0.29(+2.32%)
Nov 24, 2003 12.58 12.70 12.58 12.63 5,248,224 +0.08(+0.62%)
Nov 21, 2003 12.58 12.63 12.53 12.55 4,370,568 +0.02(+0.19%)
Nov 20, 2003 12.52 12.67 12.47 12.53 5,336,773 -0.00(-0.03%)
Nov 19, 2003 12.30 12.55 12.29 12.53 5,213,384 +0.25(+2.08%)
Nov 18, 2003 12.49 12.60 12.28 12.28 5,324,579 -0.21(-1.67%)
Nov 17, 2003 12.50 12.51 12.39 12.49 5,285,095 -0.02(-0.15%)
Nov 14, 2003 12.65 12.84 12.49 12.50 5,023,511 -0.15(-1.18%)
Nov 13, 2003 12.64 12.76 12.59 12.65 4,546,796 -0.03(-0.24%)
Nov 12, 2003 12.43 12.70 12.43 12.69 3,805,013 +0.29(+2.38%)
Nov 11, 2003 12.42 12.50 12.36 12.39 6,169,718 -0.02(-0.19%)
Nov 10, 2003 12.48 12.63 12.37 12.42 6,032,975 -0.08(-0.66%)
Nov 07, 2003 12.82 12.83 12.48 12.50 8,387,519 -0.34(-2.63%)
Nov 06, 2003 12.86 12.87 12.75 12.84 5,731,907 -0.07(-0.55%)
Nov 05, 2003 12.84 13.04 12.81 12.91 5,732,197 +0.02(+0.17%)
Nov 04, 2003 12.75 12.96 12.73 12.88 6,493,432 +0.13(+1.03%)
Nov 03, 2003 12.65 12.83 12.62 12.75 5,849,198 +0.13(+1.05%)
Oct 31, 2003 12.72 12.79 12.62 12.62 7,130,117 -0.10(-0.79%)
Oct 30, 2003 12.73 12.82 12.56 12.72 8,006,902 +0.07(+0.54%)
Oct 29, 2003 12.53 12.65 12.40 12.65 4,792,702 +0.12(+0.93%)
Oct 28, 2003 12.37 12.57 12.32 12.53 7,716,576 +0.19(+1.51%)
Oct 27, 2003 12.31 12.37 12.23 12.35 5,766,165 +0.11(+0.92%)
Oct 24, 2003 12.18 12.32 12.14 12.24 7,073,503 -0.05(-0.43%)
Oct 23, 2003 12.33 12.37 12.23 12.29 8,188,936 -0.04(-0.29%)
Oct 22, 2003 12.36 12.59 12.29 12.33 8,428,165 -0.20(-1.64%)
Oct 21, 2003 12.75 12.75 12.53 12.53 8,115,774 -0.21(-1.68%)
Oct 20, 2003 12.75 12.81 12.61 12.74 5,853,844 +0.07(+0.57%)
Oct 17, 2003 12.81 12.87 12.64 12.67 9,634,179 -0.13(-1.01%)
Oct 16, 2003 12.94 12.94 12.40 12.80 39,811,248 -0.76(-5.58%)
Oct 15, 2003 13.34 13.59 13.27 13.56 9,175,754 +0.32(+2.41%)
Oct 14, 2003 13.18 13.24 13.08 13.24 5,467,129 -0.01(-0.04%)
Oct 13, 2003 13.09 13.33 13.09 13.24 4,377,536 +0.20(+1.52%)
Oct 10, 2003 13.09 13.16 12.98 13.05 3,711,237 -0.06(-0.43%)
Oct 09, 2003 13.14 13.28 13.03 13.10 7,859,997 +0.13(+1.02%)
Oct 08, 2003 12.91 13.01 12.85 12.97 5,996,394 +0.15(+1.20%)
Oct 07, 2003 12.70 12.82 12.62 12.82 5,711,003 +0.07(+0.55%)
Oct 06, 2003 12.73 12.86 12.60 12.75 5,475,259 +0.11(+0.86%)
Oct 03, 2003 12.66 12.83 12.52 12.64 8,988,494 +0.12(+0.94%)
Oct 02, 2003 12.40 12.56 12.38 12.52 10,474,964 +0.23(+1.91%)
Oct 01, 2003 11.87 12.31 11.87 12.29 7,745,898 +0.43(+3.63%)
Sep 30, 2003 11.89 11.97 11.69 11.86 7,461,379 -0.06(-0.51%)
Sep 29, 2003 11.78 11.96 11.71 11.92 6,857,501 +0.16(+1.38%)
Sep 26, 2003 11.85 11.85 11.62 11.75 8,510,037 -0.11(-0.94%)
Sep 25, 2003 12.17 12.21 11.87 11.87 7,819,641 -0.27(-2.19%)
Sep 24, 2003 12.31 12.39 12.13 12.13 6,700,725 -0.17(-1.41%)
Sep 23, 2003 12.17 12.35 12.17 12.31 5,708,390 +0.17(+1.39%)
Sep 22, 2003 12.22 12.34 12.08 12.14 8,512,940 -0.12(-1.01%)
Sep 19, 2003 12.28 12.36 12.19 12.26 7,206,182 -0.02(-0.15%)
Sep 18, 2003 12.16 12.36 12.05 12.28 7,469,798 +0.18(+1.52%)
Sep 17, 2003 12.06 12.18 12.05 12.10 7,823,125 +0.09(+0.76%)
Sep 16, 2003 11.89 12.02 11.85 12.00 5,324,289 +0.12(+1.01%)
Sep 15, 2003 11.76 11.96 11.74 11.88 8,068,451 +0.17(+1.44%)
Sep 12, 2003 11.67 11.75 11.57 11.71 8,770,169 -0.01(-0.07%)
Sep 11, 2003 11.88 11.90 11.51 11.72 16,211,225 -0.16(-1.35%)
Sep 10, 2003 11.89 11.91 11.75 11.88 9,114,786 -0.07(-0.58%)
Sep 09, 2003 12.10 12.10 11.85 11.95 7,463,411 -0.19(-1.57%)
Sep 08, 2003 12.08 12.16 11.98 12.14 6,703,338 +0.07(+0.54%)
Sep 05, 2003 12.11 12.14 11.96 12.08 11,115,132 -0.17(-1.35%)
Sep 04, 2003 12.32 12.38 12.15 12.24 5,758,617 -0.15(-1.20%)
Sep 03, 2003 12.43 12.48 12.23 12.39 7,250,602 -0.09(-0.70%)
Sep 02, 2003 12.39 12.55 12.27 12.48 6,148,234 +0.11(+0.88%)
Aug 29, 2003 12.23 12.40 12.23 12.37 5,294,385 +0.20(+1.67%)
Aug 28, 2003 12.15 12.22 11.93 12.17 5,393,096 +0.08(+0.70%)
Aug 27, 2003 11.97 12.13 11.95 12.08 6,133,137 +0.11(+0.88%)
Aug 26, 2003 11.84 12.04 11.71 11.98 10,607,062 -0.02(-0.16%)
Aug 25, 2003 12.23 12.23 11.92 12.00 10,284,800 -0.35(-2.83%)
Aug 22, 2003 12.69 12.74 12.35 12.35 6,794,500 -0.30(-2.34%)
Aug 21, 2003 12.47 12.74 12.42 12.64 8,994,591 +0.20(+1.59%)
Aug 20, 2003 12.42 12.47 12.37 12.44 5,870,973 -0.11(-0.88%)
Aug 19, 2003 12.58 12.60 12.35 12.55 9,318,595 -0.02(-0.19%)
Aug 18, 2003 12.31 12.60 12.29 12.58 9,536,049 +0.36(+2.93%)
Aug 15, 2003 12.24 12.39 12.13 12.22 4,791,541 +0.05(+0.44%)
Aug 14, 2003 12.12 12.26 12.03 12.17 10,368,414 +0.04(+0.36%)
Aug 13, 2003 12.11 12.14 12.02 12.12 8,933,042 +0.02(+0.14%)
Aug 12, 2003 11.83 12.11 11.74 12.11 7,946,804 +0.28(+2.36%)
Aug 11, 2003 11.78 11.88 11.69 11.83 6,438,560 +0.08(+0.69%)
Aug 08, 2003 11.61 11.85 11.57 11.75 8,967,300 +0.18(+1.56%)
Aug 07, 2003 11.37 11.62 11.30 11.57 8,832,299 +0.18(+1.59%)
Aug 06, 2003 11.49 11.53 11.36 11.39 9,620,244 -0.10(-0.87%)
Aug 05, 2003 11.59 11.63 11.48 11.49 8,931,300 -0.07(-0.61%)
Aug 04, 2003 11.53 11.61 11.47 11.56 6,158,976 -0.02(-0.18%)
Aug 01, 2003 11.64 11.67 11.46 11.58 7,499,412 -0.04(-0.37%)
Jul 31, 2003 11.60 11.76 11.57 11.62 10,441,286 +0.18(+1.54%)
Jul 30, 2003 11.26 11.49 11.24 11.44 8,806,750 +0.19(+1.68%)
Jul 29, 2003 11.21 11.30 11.16 11.25 7,848,964 +0.04(+0.38%)
Jul 28, 2003 11.28 11.31 11.20 11.21 7,664,027 -0.03(-0.31%)
Jul 25, 2003 11.02 11.25 10.82 11.25 9,995,055 +0.25(+2.32%)
Jul 24, 2003 11.19 11.19 10.99 10.99 8,742,007 -0.18(-1.59%)
Jul 23, 2003 11.06 11.20 10.99 11.17 14,036,683 +0.11(+1.01%)
Jul 22, 2003 10.95 11.24 10.95 11.06 19,034,646 -0.19(-1.71%)
Jul 21, 2003 11.30 11.35 11.15 11.25 19,546,200 -0.05(-0.44%)
Jul 18, 2003 10.99 11.34 10.92 11.30 22,168,426 +0.36(+3.26%)
Jul 17, 2003 10.42 10.98 10.26 10.94 30,408,460 +0.84(+8.36%)
Jul 16, 2003 10.07 10.10 9.951 10.10 6,682,144 +0.10(+0.98%)
Jul 15, 2003 10.09 10.09 9.922 10.00 6,331,140 +0.03(+0.33%)
Jul 14, 2003 10.04 10.11 9.959 9.968 7,444,830 +0.09(+0.87%)
Jul 11, 2003 9.653 9.925 9.653 9.882 5,156,481 +0.20(+2.06%)
Jul 10, 2003 9.718 9.739 9.644 9.682 5,120,480 -0.04(-0.37%)
Jul 09, 2003 9.756 9.794 9.662 9.718 3,136,102 -0.05(-0.49%)
Jul 08, 2003 9.698 9.804 9.667 9.767 3,523,687 +0.05(+0.53%)
Jul 07, 2003 9.687 9.868 9.670 9.715 4,966,317 +0.14(+1.51%)
Jul 03, 2003 9.541 9.705 9.524 9.570 2,972,067 -0.03(-0.31%)
Jul 02, 2003 9.427 9.649 9.427 9.600 7,560,090 +0.17(+1.83%)
Jul 01, 2003 9.489 9.560 9.145 9.427 12,386,470 -0.16(-1.65%)
Jun 30, 2003 9.624 9.720 9.507 9.586 3,051,907 -0.03(-0.30%)
Jun 27, 2003 9.748 9.786 9.544 9.615 4,602,248 -0.16(-1.64%)
Jun 26, 2003 9.656 9.794 9.620 9.775 3,182,844 +0.11(+1.09%)
Jun 25, 2003 9.724 9.742 9.575 9.670 4,606,022 -0.05(-0.53%)
Jun 24, 2003 9.687 9.903 9.687 9.722 4,028,564 -0.04(-0.37%)
Jun 23, 2003 9.860 9.882 9.617 9.758 4,726,508 -0.10(-1.03%)
Jun 20, 2003 9.810 9.899 9.782 9.860 7,293,571 +0.13(+1.33%)
Jun 19, 2003 9.851 9.894 9.693 9.730 4,394,375 -0.09(-0.91%)
Jun 18, 2003 9.903 9.987 9.792 9.820 5,035,705 -0.13(-1.28%)
Jun 17, 2003 9.987 10.03 9.863 9.947 5,262,450 -0.02(-0.22%)
Jun 16, 2003 9.773 9.975 9.753 9.970 6,222,267 +0.32(+3.28%)
Jun 13, 2003 9.651 9.687 9.586 9.653 3,973,982 -0.01(-0.14%)
Jun 12, 2003 9.758 9.825 9.618 9.667 4,691,088 -0.09(-0.94%)
Jun 11, 2003 9.446 9.761 9.426 9.758 6,787,242 +0.35(+3.73%)
Jun 10, 2003 9.420 9.432 9.265 9.407 4,122,920 +0.07(+0.74%)
Jun 09, 2003 9.393 9.431 9.283 9.338 5,019,737 -0.07(-0.71%)
Jun 06, 2003 9.408 9.644 9.393 9.405 7,974,675 +0.04(+0.44%)
Jun 05, 2003 9.286 9.384 9.190 9.364 5,049,931 +0.08(+0.83%)
Jun 04, 2003 9.128 9.326 9.121 9.286 5,265,353 +0.17(+1.83%)
Jun 03, 2003 8.986 9.219 8.966 9.119 5,400,064 +0.13(+1.48%)
Jun 02, 2003 9.042 9.119 8.955 8.986 4,541,280 +0.01(+0.06%)
May 30, 2003 8.783 8.992 8.749 8.981 8,692,362 +0.28(+3.27%)
May 29, 2003 9.045 9.183 8.697 8.697 9,322,950 -0.35(-3.83%)
May 28, 2003 9.059 9.136 9.016 9.043 5,841,940 +0.00(+0.00%)
May 27, 2003 8.740 9.067 8.714 9.043 5,430,548 +0.26(+2.96%)
May 23, 2003 8.826 8.830 8.697 8.783 2,981,938 -0.04(-0.43%)
May 22, 2003 8.732 8.866 8.699 8.821 5,583,260 +0.14(+1.57%)
May 21, 2003 8.800 8.800 8.644 8.685 7,568,800 -0.14(-1.60%)
May 20, 2003 8.869 8.902 8.759 8.826 5,742,068 -0.04(-0.49%)
May 19, 2003 9.067 9.076 8.856 8.869 4,760,185 -0.25(-2.78%)
May 16, 2003 9.197 9.257 9.047 9.123 5,164,900 -0.07(-0.81%)
May 15, 2003 9.179 9.203 9.097 9.197 5,045,866 +0.11(+1.16%)
May 14, 2003 9.188 9.210 8.998 9.091 5,834,102 -0.07(-0.71%)
May 13, 2003 9.317 9.317 9.128 9.157 5,708,971 -0.19(-1.99%)
May 12, 2003 9.171 9.374 9.110 9.343 5,016,253 +0.19(+2.07%)
May 09, 2003 8.955 9.248 8.955 9.153 5,700,842 +0.20(+2.27%)
May 08, 2003 9.164 9.164 8.935 8.950 8,152,936 -0.23(-2.55%)
May 07, 2003 9.205 9.257 9.145 9.184 5,209,901 -0.10(-1.06%)
May 06, 2003 9.088 9.283 9.062 9.283 6,055,620 +0.21(+2.32%)
May 05, 2003 9.102 9.184 9.048 9.073 6,340,430 +0.06(+0.63%)
May 02, 2003 8.912 9.052 8.881 9.016 7,190,795 +0.09(+0.96%)
May 01, 2003 9.059 9.067 8.842 8.930 5,156,481 -0.13(-1.43%)
Apr 30, 2003 9.019 9.119 8.937 9.059 4,929,446 +0.04(+0.40%)
Apr 29, 2003 9.095 9.138 8.938 9.023 4,902,445 -0.07(-0.74%)
Apr 28, 2003 8.904 9.128 8.904 9.090 4,324,116 +0.15(+1.64%)
Apr 25, 2003 9.085 9.123 8.926 8.943 4,720,991 -0.14(-1.55%)
Apr 24, 2003 9.007 9.143 9.007 9.085 4,243,115 -0.02(-0.21%)
Apr 23, 2003 9.078 9.128 8.998 9.104 6,348,269 -0.02(-0.19%)
Apr 22, 2003 8.818 9.148 8.759 9.121 6,190,041 +0.19(+2.16%)
Apr 21, 2003 8.990 9.026 8.871 8.928 5,592,841 -0.02(-0.27%)
Apr 17, 2003 8.702 8.980 8.680 8.952 7,457,605 +0.10(+1.11%)
Apr 16, 2003 9.171 9.234 8.847 8.854 7,491,283 -0.22(-2.45%)
Apr 15, 2003 9.153 9.202 8.993 9.076 8,180,226 -0.16(-1.75%)
Apr 14, 2003 9.124 9.240 9.083 9.238 4,954,414 +0.11(+1.25%)
Apr 11, 2003 9.214 9.343 9.093 9.124 5,725,520 +0.03(+0.28%)
Apr 10, 2003 8.906 9.098 8.869 9.098 6,267,558 +0.19(+2.17%)
Apr 09, 2003 8.880 9.052 8.880 8.906 7,273,538 -0.07(-0.75%)
Apr 08, 2003 8.947 8.998 8.804 8.973 4,434,149 +0.07(+0.77%)
Apr 07, 2003 9.040 9.216 8.890 8.904 6,171,460 +0.04(+0.45%)
Apr 04, 2003 8.921 8.990 8.794 8.864 5,004,350 -0.06(-0.64%)
Apr 03, 2003 8.990 8.990 8.833 8.921 5,727,842 +0.02(+0.17%)
Apr 02, 2003 8.757 8.928 8.749 8.906 7,559,799 +0.35(+4.15%)
Apr 01, 2003 8.473 8.611 8.435 8.551 6,267,268 +0.08(+0.91%)
Mar 31, 2003 8.482 8.585 8.391 8.473 6,853,146 -0.18(-2.07%)
Mar 28, 2003 8.735 8.735 8.573 8.652 5,587,034 -0.08(-0.95%)
Mar 27, 2003 8.568 8.783 8.490 8.735 5,339,676 +0.09(+1.04%)
Mar 26, 2003 8.783 8.792 8.594 8.645 7,949,998 -0.14(-1.57%)
Mar 25, 2003 8.783 8.818 8.671 8.783 8,092,838 +0.05(+0.53%)
Mar 24, 2003 9.052 9.052 8.690 8.737 7,841,996 -0.31(-3.46%)
Mar 21, 2003 8.740 9.179 8.740 9.050 12,628,312 +0.33(+3.81%)
Mar 20, 2003 8.575 8.783 8.439 8.718 8,293,163 +0.14(+1.67%)
Mar 19, 2003 8.525 8.611 8.416 8.575 8,249,904 -0.00(-0.02%)
Mar 18, 2003 8.651 8.728 8.525 8.577 10,984,195 -0.07(-0.86%)
Mar 17, 2003 8.086 8.652 8.056 8.651 11,513,460 +0.55(+6.83%)
Mar 14, 2003 8.086 8.258 8.027 8.098 7,587,090 +0.02(+0.19%)
Mar 13, 2003 7.776 8.082 7.769 8.082 7,434,088 +0.47(+6.13%)
Mar 12, 2003 7.638 7.686 7.495 7.616 5,705,777 -0.05(-0.63%)
Mar 11, 2003 7.715 7.790 7.629 7.664 5,104,803 -0.05(-0.65%)
Mar 10, 2003 7.810 7.819 7.681 7.714 3,956,853 -0.17(-2.21%)
Mar 07, 2003 7.535 7.965 7.528 7.888 7,592,606 +0.21(+2.69%)
Mar 06, 2003 7.860 7.860 7.647 7.681 5,223,836 -0.18(-2.26%)
Mar 05, 2003 7.788 7.912 7.759 7.858 5,024,382 +0.07(+0.91%)
Mar 04, 2003 8.077 8.077 7.769 7.788 7,827,480 -0.32(-3.95%)
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.