Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 47.64 47.55 46.92 47.37 6,857,117 -0.27(-0.57%)
Feb 27, 2006 47.51 47.96 47.31 47.64 4,964,903 +0.52(+1.10%)
Feb 24, 2006 46.99 47.26 46.51 47.12 4,511,598 +0.23(+0.48%)
Feb 23, 2006 47.36 47.37 46.60 46.89 7,674,547 -0.46(-0.97%)
Feb 22, 2006 47.05 47.79 47.02 47.35 8,535,332 +0.30(+0.65%)
Feb 21, 2006 46.67 47.18 46.46 47.05 6,104,953 +0.35(+0.75%)
Feb 17, 2006 46.67 46.92 46.48 46.70 7,356,246 +0.06(+0.13%)
Feb 16, 2006 46.53 46.67 46.27 46.64 5,374,389 +0.23(+0.50%)
Feb 15, 2006 45.32 46.44 45.31 46.41 6,783,367 +0.89(+1.97%)
Feb 14, 2006 44.72 45.63 44.22 45.51 6,993,356 +1.04(+2.33%)
Feb 13, 2006 44.27 44.76 43.99 44.47 4,379,372 -0.08(-0.19%)
Feb 10, 2006 44.17 44.64 43.93 44.56 4,887,758 +0.19(+0.44%)
Feb 09, 2006 44.53 45.21 44.22 44.36 6,198,916 -0.23(-0.52%)
Feb 08, 2006 43.91 44.65 43.66 44.60 5,505,690 +1.07(+2.46%)
Feb 07, 2006 44.27 44.29 43.38 43.53 7,573,332 -1.00(-2.24%)
Feb 06, 2006 44.40 44.60 44.07 44.53 5,779,555 +0.37(+0.84%)
Feb 03, 2006 44.20 44.70 43.91 44.16 5,446,134 -0.17(-0.38%)
Feb 02, 2006 44.56 44.79 44.07 44.33 7,105,833 -0.55(-1.23%)
Feb 01, 2006 44.08 44.94 44.01 44.88 7,446,197 +0.87(+1.97%)
Jan 31, 2006 43.42 44.18 43.19 44.01 8,726,652 +0.58(+1.33%)
Jan 30, 2006 43.12 44.15 42.98 43.43 7,833,928 -0.34(-0.77%)
Jan 27, 2006 42.24 44.31 42.23 43.77 11,707,229 +1.53(+3.62%)
Jan 26, 2006 40.24 42.41 40.38 42.24 15,919,813 +2.01(+4.99%)
Jan 25, 2006 39.86 40.99 39.61 40.23 7,363,343 +0.47(+1.17%)
Jan 24, 2006 39.40 40.09 39.37 39.76 5,078,615 +0.20(+0.51%)
Jan 23, 2006 39.37 39.82 39.06 39.56 4,175,863 +0.17(+0.43%)
Jan 20, 2006 40.51 40.51 39.20 39.39 6,852,334 -1.12(-2.77%)
Jan 19, 2006 40.22 40.83 40.12 40.51 3,665,317 +0.41(+1.03%)
Jan 18, 2006 40.42 40.65 39.99 40.10 5,641,002 -0.71(-1.73%)
Jan 17, 2006 39.98 40.93 39.96 40.81 5,590,241 +0.41(+1.01%)
Jan 13, 2006 40.20 40.50 40.10 40.40 2,988,137 +0.08(+0.19%)
Jan 12, 2006 39.69 40.61 39.61 40.32 8,212,094 +0.57(+1.43%)
Jan 11, 2006 39.45 39.95 39.34 39.75 4,251,619 +0.02(+0.05%)
Jan 10, 2006 39.76 39.88 39.30 39.73 4,918,924 -0.16(-0.41%)
Jan 09, 2006 39.18 39.98 39.18 39.89 6,802,344 +0.71(+1.82%)
Jan 06, 2006 38.41 39.38 38.49 39.18 8,782,659 +0.76(+1.99%)
Jan 05, 2006 38.25 38.80 38.24 38.41 7,082,998 +0.00(+0.00%)
Jan 04, 2006 37.56 38.52 37.30 38.41 7,062,169 +0.95(+2.54%)
Jan 03, 2006 37.51 37.66 36.98 37.46 5,704,878 +0.02(+0.05%)
Dec 30, 2005 37.68 37.66 37.31 37.44 3,159,091 -0.24(-0.64%)
Dec 29, 2005 37.53 38.10 37.51 37.68 2,499,346 +0.19(+0.52%)
Dec 28, 2005 37.62 37.71 37.18 37.49 3,415,830 -0.03(-0.09%)
Dec 27, 2005 37.93 38.49 37.51 37.52 3,306,438 -0.40(-1.06%)
Dec 23, 2005 37.89 38.14 37.75 37.92 2,054,836 +0.04(+0.10%)
Dec 22, 2005 37.20 38.05 37.15 37.88 4,784,538 +0.89(+2.40%)
Dec 21, 2005 37.01 37.42 36.79 37.00 4,435,688 +0.22(+0.60%)
Dec 20, 2005 36.94 37.41 36.67 36.77 5,381,641 -0.06(-0.16%)
Dec 19, 2005 38.01 38.24 36.53 36.83 8,724,646 -1.82(-4.71%)
Dec 16, 2005 38.24 38.73 38.12 38.65 7,878,055 +0.60(+1.58%)
Dec 15, 2005 38.08 38.56 37.99 38.05 3,942,730 -0.03(-0.07%)
Dec 14, 2005 38.06 38.24 37.66 38.08 3,662,539 -0.14(-0.37%)
Dec 13, 2005 37.55 38.51 37.46 38.22 4,120,473 +0.61(+1.62%)
Dec 12, 2005 37.60 37.94 37.59 37.61 2,131,981 -0.04(-0.10%)
Dec 09, 2005 37.33 37.86 37.14 37.65 3,530,621 +0.49(+1.31%)
Dec 08, 2005 37.35 37.71 36.99 37.16 4,341,416 -0.29(-0.76%)
Dec 07, 2005 38.11 38.29 37.27 37.45 4,745,039 -0.66(-1.73%)
Dec 06, 2005 37.75 38.43 37.59 38.11 4,149,479 +0.30(+0.81%)
Dec 05, 2005 38.01 38.33 37.47 37.81 4,924,325 -0.31(-0.82%)
Dec 02, 2005 38.17 38.53 37.85 38.12 3,490,197 -0.12(-0.32%)
Dec 01, 2005 37.59 38.26 37.49 38.24 4,845,019 +0.79(+2.11%)
Nov 30, 2005 37.23 37.59 37.07 37.45 4,166,760 +0.44(+1.19%)
Nov 29, 2005 37.23 37.46 36.90 37.01 5,242,625 -0.23(-0.61%)
Nov 28, 2005 37.58 37.73 37.02 37.23 3,395,772 -0.32(-0.86%)
Nov 25, 2005 37.60 37.90 37.52 37.56 1,258,236 -0.04(-0.10%)
Nov 23, 2005 37.98 37.99 37.50 37.60 4,187,280 -0.49(-1.28%)
Nov 22, 2005 37.40 38.17 37.20 38.08 4,963,360 +0.68(+1.82%)
Nov 21, 2005 37.01 37.47 36.74 37.40 4,112,604 +0.28(+0.75%)
Nov 18, 2005 37.59 37.59 36.86 37.12 6,287,478 -0.12(-0.33%)
Nov 17, 2005 36.77 37.27 36.67 37.25 6,634,168 +0.48(+1.30%)
Nov 16, 2005 36.23 37.11 36.23 36.77 7,063,249 +0.54(+1.48%)
Nov 15, 2005 35.91 36.27 35.89 36.23 6,052,803 +0.30(+0.85%)
Nov 14, 2005 35.52 35.96 35.40 35.93 4,704,307 +0.36(+1.02%)
Nov 11, 2005 35.53 35.64 35.18 35.56 2,888,466 +0.12(+0.33%)
Nov 10, 2005 34.95 35.59 34.88 35.45 4,535,513 +0.38(+1.09%)
Nov 09, 2005 35.17 35.35 34.90 35.06 4,349,748 -0.10(-0.28%)
Nov 08, 2005 35.16 35.45 34.82 35.16 5,557,840 +0.00(+0.00%)
Nov 07, 2005 34.71 35.43 34.61 35.16 4,926,793 +0.45(+1.31%)
Nov 04, 2005 34.84 34.96 34.61 34.71 4,946,388 +0.05(+0.13%)
Nov 03, 2005 35.06 35.33 34.64 34.66 9,560,590 -0.14(-0.39%)
Nov 02, 2005 34.25 35.01 34.23 34.80 6,588,807 +0.63(+1.84%)
Nov 01, 2005 34.09 34.47 33.93 34.17 10,089,805 +0.08(+0.25%)
Oct 31, 2005 33.70 34.45 33.50 34.09 10,183,768 +0.99(+2.98%)
Oct 28, 2005 32.50 33.29 32.28 33.10 6,648,054 +0.76(+2.34%)
Oct 27, 2005 32.70 32.80 32.24 32.34 8,155,315 -0.42(-1.29%)
Oct 26, 2005 32.60 33.15 32.38 32.76 7,213,682 +0.17(+0.52%)
Oct 25, 2005 32.69 32.81 32.39 32.59 10,690,611 -0.01(-0.04%)
Oct 24, 2005 32.08 32.63 32.05 32.61 13,210,787 +0.90(+2.84%)
Oct 21, 2005 32.05 32.68 31.27 31.71 42,216,412 -3.31(-9.46%)
Oct 20, 2005 35.76 36.62 34.60 35.02 6,476,792 -0.91(-2.53%)
Oct 19, 2005 34.98 35.94 34.56 35.93 4,890,381 +0.95(+2.72%)
Oct 18, 2005 35.56 35.57 34.97 34.97 5,454,311 -0.69(-1.94%)
Oct 17, 2005 35.78 35.90 35.30 35.67 5,071,209 +0.19(+0.53%)
Oct 14, 2005 35.26 35.59 35.22 35.48 6,687,244 +0.48(+1.37%)
Oct 13, 2005 35.36 35.62 34.53 35.00 9,470,484 -0.49(-1.39%)
Oct 12, 2005 36.07 36.44 35.32 35.49 8,247,580 -0.52(-1.44%)
Oct 11, 2005 36.20 36.65 35.97 36.01 5,085,712 -0.01(-0.02%)
Oct 10, 2005 36.65 36.81 35.70 36.02 5,082,935 -0.68(-1.85%)
Oct 07, 2005 35.98 36.88 35.97 36.70 5,543,645 +0.93(+2.59%)
Oct 06, 2005 36.52 36.52 35.32 35.77 9,774,899 -0.67(-1.83%)
Oct 05, 2005 36.81 37.37 36.44 36.44 6,110,507 -1.01(-2.70%)
Oct 04, 2005 38.17 38.78 37.45 37.45 4,919,387 -0.80(-2.08%)
Oct 03, 2005 38.08 38.39 37.95 38.25 4,009,384 +0.17(+0.44%)
Sep 30, 2005 37.77 38.33 37.60 38.08 6,168,829 +0.49(+1.31%)
Sep 29, 2005 37.31 37.75 37.12 37.59 4,757,074 +0.29(+0.76%)
Sep 28, 2005 38.06 38.60 36.94 37.30 5,968,869 -0.76(-1.99%)
Sep 27, 2005 37.85 38.22 37.53 38.06 5,304,341 +0.25(+0.65%)
Sep 26, 2005 37.85 37.95 37.33 37.81 7,223,865 -0.38(-0.98%)
Sep 23, 2005 38.32 38.30 37.69 38.19 4,914,759 +0.60(+1.59%)
Sep 22, 2005 37.59 37.98 37.45 37.59 6,572,606 +0.58(+1.56%)
Sep 21, 2005 36.82 37.32 36.53 37.01 6,515,982 +0.19(+0.53%)
Sep 20, 2005 37.23 37.47 36.74 36.82 5,794,675 -0.10(-0.28%)
Sep 19, 2005 37.40 37.67 36.71 36.92 5,232,442 -0.49(-1.30%)
Sep 16, 2005 37.59 37.70 37.00 37.41 7,517,788 -0.01(-0.03%)
Sep 15, 2005 37.81 37.94 37.18 37.42 4,237,270 -0.36(-0.96%)
Sep 14, 2005 38.50 38.62 37.70 37.79 4,613,276 -0.71(-1.85%)
Sep 13, 2005 38.45 38.81 38.17 38.50 5,700,096 +0.07(+0.19%)
Sep 12, 2005 38.21 38.43 38.08 38.43 3,761,439 +0.28(+0.73%)
Sep 09, 2005 38.08 38.21 37.86 38.15 4,065,854 +0.34(+0.91%)
Sep 08, 2005 37.72 38.39 37.51 37.81 6,140,440 -0.48(-1.25%)
Sep 07, 2005 38.21 38.32 37.90 38.28 7,656,340 +0.36(+0.96%)
Sep 06, 2005 37.92 38.12 37.23 37.92 12,017,815 +0.17(+0.45%)
Sep 02, 2005 37.07 38.11 36.94 37.75 10,804,014 +0.85(+2.30%)
Sep 01, 2005 36.28 36.94 36.17 36.90 9,907,743 +0.94(+2.61%)
Aug 31, 2005 35.07 36.07 34.92 35.96 8,952,995 +1.11(+3.18%)
Aug 30, 2005 34.61 34.94 34.31 34.86 4,217,521 +0.05(+0.15%)
Aug 29, 2005 34.45 34.93 34.38 34.80 3,637,236 +0.14(+0.39%)
Aug 26, 2005 34.67 34.99 34.44 34.67 4,117,850 +0.06(+0.17%)
Aug 25, 2005 34.49 35.02 34.48 34.61 4,302,227 +0.12(+0.36%)
Aug 24, 2005 35.39 35.39 34.36 34.49 5,901,290 -0.96(-2.71%)
Aug 23, 2005 35.55 35.76 35.17 35.45 3,544,970 -0.08(-0.22%)
Aug 22, 2005 35.65 35.97 35.35 35.52 4,921,856 -0.01(-0.02%)
Aug 19, 2005 34.61 35.61 34.44 35.53 6,340,863 +1.08(+3.14%)
Aug 18, 2005 34.58 34.61 34.16 34.45 4,327,067 -0.20(-0.58%)
Aug 17, 2005 34.74 34.90 34.51 34.65 3,480,786 -0.15(-0.43%)
Aug 16, 2005 35.26 35.58 34.75 34.80 7,610,362 -1.02(-2.84%)
Aug 15, 2005 35.78 35.88 35.36 35.82 2,732,170 +0.30(+0.84%)
Aug 12, 2005 35.88 35.89 35.32 35.52 3,775,480 -0.45(-1.26%)
Aug 11, 2005 35.74 35.97 35.54 35.97 4,255,785 +0.32(+0.91%)
Aug 10, 2005 35.41 36.03 35.36 35.65 6,687,707 +0.43(+1.21%)
Aug 09, 2005 35.00 35.26 34.79 35.22 3,490,660 +0.43(+1.23%)
Aug 08, 2005 34.99 35.15 34.67 34.79 3,152,302 +0.05(+0.13%)
Aug 05, 2005 35.00 35.10 34.63 34.75 4,011,852 -0.27(-0.76%)
Aug 04, 2005 35.04 35.15 34.82 35.01 4,416,864 -0.24(-0.68%)
Aug 03, 2005 35.15 35.30 34.99 35.25 4,974,315 -0.05(-0.13%)
Aug 02, 2005 35.03 35.37 34.95 35.30 4,706,775 +0.29(+0.81%)
Aug 01, 2005 35.13 35.29 34.84 35.01 4,615,127 +0.07(+0.20%)
Jul 29, 2005 35.03 35.22 34.58 34.94 8,360,521 -0.35(-0.99%)
Jul 28, 2005 34.35 35.39 34.22 35.29 11,811,838 +1.08(+3.14%)
Jul 27, 2005 33.70 34.21 33.45 34.21 8,348,178 +0.63(+1.87%)
Jul 26, 2005 33.70 33.85 33.45 33.59 4,285,718 -0.02(-0.06%)
Jul 25, 2005 34.06 34.14 33.46 33.61 5,877,838 -0.36(-1.07%)
Jul 22, 2005 34.19 34.25 33.55 33.97 7,897,805 +0.07(+0.21%)
Jul 21, 2005 34.53 34.64 33.74 33.90 12,839,256 -0.58(-1.69%)
Jul 20, 2005 34.41 34.74 33.85 34.48 15,758,580 -0.13(-0.37%)
Jul 19, 2005 33.94 34.62 33.87 34.61 21,265,196 +1.67(+5.08%)
Jul 18, 2005 32.89 33.31 32.87 32.94 6,394,401 +0.10(+0.30%)
Jul 15, 2005 33.05 33.05 32.55 32.84 7,914,622 -0.21(-0.65%)
Jul 14, 2005 32.54 33.12 32.08 33.05 10,852,924 +16.88(+104.33%)
Jul 13, 2005 16.03 16.18 15.98 16.18 24,228,802 +0.14(+0.89%)
Jul 12, 2005 16.20 16.20 15.94 16.03 11,739,630 -0.16(-1.01%)
Jul 11, 2005 16.11 16.23 16.01 16.20 7,199,487 +0.21(+1.29%)
Jul 08, 2005 15.84 16.11 15.76 15.99 8,968,270 +0.22(+1.39%)
Jul 07, 2005 15.44 15.80 15.39 15.77 8,654,752 +0.33(+2.15%)
Jul 06, 2005 15.49 15.57 15.37 15.44 7,838,866 -0.14(-0.90%)
Jul 05, 2005 15.53 15.64 15.45 15.58 6,803,270 +0.04(+0.25%)
Jul 01, 2005 15.51 15.57 15.48 15.54 6,557,949 +0.10(+0.65%)
Jun 30, 2005 15.60 15.72 15.44 15.44 10,356,264 -0.22(-1.38%)
Jun 29, 2005 15.85 15.97 15.64 15.66 9,399,357 -0.19(-1.19%)
Jun 28, 2005 15.76 15.88 15.72 15.85 8,346,480 +0.14(+0.91%)
Jun 27, 2005 15.69 15.88 15.56 15.70 5,753,788 +0.01(+0.06%)
Jun 24, 2005 15.96 15.98 15.62 15.69 10,820,369 -0.26(-1.63%)
Jun 23, 2005 16.20 16.28 15.94 15.96 9,162,058 -0.34(-2.09%)
Jun 22, 2005 16.53 16.57 16.28 16.30 6,779,509 -0.26(-1.59%)
Jun 21, 2005 16.40 16.69 16.39 16.56 10,515,183 +0.23(+1.39%)
Jun 20, 2005 16.20 16.42 16.12 16.33 6,542,828 +0.10(+0.60%)
Jun 17, 2005 16.04 16.34 15.96 16.24 11,684,085 +0.31(+1.92%)
Jun 16, 2005 16.02 16.05 15.85 15.93 6,410,139 -0.04(-0.27%)
Jun 15, 2005 15.97 16.03 15.78 15.97 5,101,758 +0.00(+0.01%)
Jun 14, 2005 15.81 16.03 15.76 15.97 5,875,061 +0.16(+1.01%)
Jun 13, 2005 15.73 16.05 15.66 15.81 6,431,431 +0.09(+0.58%)
Jun 10, 2005 15.85 15.89 15.60 15.72 7,633,660 -0.07(-0.44%)
Jun 09, 2005 15.71 15.97 15.68 15.79 8,285,381 +0.14(+0.90%)
Jun 08, 2005 15.50 15.70 15.47 15.65 12,140,784 +0.33(+2.17%)
Jun 07, 2005 15.27 15.54 15.24 15.32 5,067,197 +0.06(+0.40%)
Jun 06, 2005 15.26 15.38 15.20 15.26 3,733,822 +0.03(+0.19%)
Jun 03, 2005 15.40 15.49 15.19 15.23 5,045,905 -0.20(-1.27%)
Jun 02, 2005 15.47 15.56 15.38 15.42 4,195,149 -0.05(-0.30%)
Jun 01, 2005 15.22 15.64 15.20 15.47 7,713,274 +0.22(+1.44%)
May 31, 2005 15.28 15.39 15.16 15.25 5,471,746 -0.03(-0.21%)
May 27, 2005 15.30 15.32 15.16 15.28 2,754,696 -0.02(-0.13%)
May 26, 2005 15.02 15.31 15.02 15.30 4,059,065 +0.32(+2.12%)
May 25, 2005 15.12 15.14 14.93 14.98 5,235,374 -0.22(-1.45%)
May 24, 2005 15.23 15.24 15.09 15.20 3,397,160 -0.03(-0.22%)
May 23, 2005 15.16 15.35 15.16 15.24 4,202,247 +0.07(+0.44%)
May 20, 2005 15.21 15.21 15.02 15.17 4,063,077 +0.02(+0.14%)
May 19, 2005 15.15 15.20 15.04 15.15 4,262,111 -0.00(-0.02%)
May 18, 2005 14.91 15.23 14.91 15.15 7,691,364 +0.25(+1.70%)
May 17, 2005 14.69 14.92 14.60 14.90 7,103,210 +0.26(+1.75%)
May 16, 2005 14.42 14.67 14.37 14.64 5,834,019 +0.22(+1.55%)
May 13, 2005 14.42 14.62 14.35 14.42 9,548,710 +0.02(+0.14%)
May 12, 2005 14.74 14.79 14.39 14.40 11,323,664 -0.33(-2.22%)
May 11, 2005 14.55 14.77 14.44 14.73 7,070,192 +0.20(+1.39%)
May 10, 2005 14.60 14.60 14.48 14.53 6,319,108 -0.10(-0.70%)
May 09, 2005 14.61 14.70 14.58 14.63 4,643,208 +0.02(+0.13%)
May 06, 2005 14.69 14.79 14.59 14.61 7,161,532 +0.05(+0.34%)
May 05, 2005 14.49 14.63 14.47 14.56 6,996,441 +0.07(+0.48%)
May 04, 2005 14.23 14.53 14.23 14.49 6,015,773 +0.30(+2.10%)
May 03, 2005 14.32 14.36 14.13 14.19 7,897,805 -0.13(-0.93%)
May 02, 2005 14.29 14.33 14.14 14.32 5,539,325 +0.06(+0.40%)
Apr 29, 2005 14.19 14.30 13.94 14.27 8,629,449 +0.22(+1.56%)
Apr 28, 2005 14.27 14.30 14.00 14.05 8,783,430 -0.22(-1.53%)
Apr 27, 2005 14.34 14.34 13.99 14.27 12,288,903 -0.13(-0.91%)
Apr 26, 2005 14.77 14.80 14.38 14.40 8,772,939 -0.37(-2.49%)
Apr 25, 2005 14.66 14.86 14.60 14.77 9,024,123 +0.21(+1.47%)
Apr 22, 2005 14.53 14.65 14.38 14.55 9,844,330 +0.02(+0.17%)
Apr 21, 2005 14.31 14.57 14.18 14.53 14,711,258 +0.26(+1.84%)
Apr 20, 2005 14.57 14.58 14.21 14.27 27,177,904 +0.50(+3.64%)
Apr 19, 2005 13.68 13.88 13.67 13.76 10,605,906 +0.22(+1.64%)
Apr 18, 2005 13.55 13.73 13.39 13.54 9,642,827 +0.02(+0.14%)
Apr 15, 2005 13.84 13.85 13.44 13.52 14,257,337 -0.31(-2.27%)
Apr 14, 2005 14.35 14.42 13.82 13.84 15,101,304 -0.52(-3.61%)
Apr 13, 2005 14.78 14.78 14.31 14.36 9,676,153 -0.45(-3.05%)
Apr 12, 2005 14.61 14.83 14.45 14.81 7,675,010 +0.20(+1.35%)
Apr 11, 2005 14.67 14.77 14.60 14.61 5,180,755 -0.08(-0.57%)
Apr 08, 2005 14.90 14.91 14.69 14.69 5,572,960 -0.14(-0.97%)
Apr 07, 2005 14.79 14.88 14.73 14.84 5,410,339 +0.03(+0.21%)
Apr 06, 2005 14.68 14.84 14.68 14.81 7,091,176 +0.17(+1.14%)
Apr 05, 2005 14.65 14.68 14.48 14.64 6,976,692 +0.02(+0.17%)
Apr 04, 2005 14.55 14.70 14.43 14.62 10,036,266 +0.01(+0.07%)
Apr 01, 2005 14.91 14.95 14.56 14.61 9,818,717 -0.21(-1.41%)
Mar 31, 2005 14.83 14.92 14.69 14.82 7,036,248 -0.01(-0.04%)
Mar 30, 2005 14.66 14.86 14.65 14.82 10,164,636 +0.27(+1.87%)
Mar 29, 2005 15.13 15.23 14.52 14.55 18,989,108 -0.72(-4.69%)
Mar 28, 2005 15.16 15.32 15.07 15.27 6,456,734 +0.10(+0.68%)
Mar 24, 2005 15.21 15.35 15.16 15.16 5,627,579 -0.01(-0.06%)
Mar 23, 2005 15.36 15.39 15.15 15.17 7,725,308 -0.17(-1.13%)
Mar 22, 2005 15.64 15.70 15.32 15.35 7,167,086 -0.24(-1.53%)
Mar 21, 2005 15.62 15.73 15.52 15.58 5,184,458 -0.04(-0.23%)
Mar 18, 2005 15.80 15.86 15.48 15.62 13,667,023 -0.07(-0.43%)
Mar 17, 2005 15.62 15.76 15.61 15.69 5,273,637 +0.09(+0.57%)
Mar 16, 2005 15.68 15.76 15.48 15.60 6,868,689 -0.08(-0.50%)
Mar 15, 2005 15.68 15.77 15.60 15.68 8,388,139 +0.04(+0.23%)
Mar 14, 2005 15.86 15.92 15.58 15.64 12,707,955 -0.40(-2.49%)
Mar 11, 2005 15.92 16.14 15.85 16.04 8,766,150 +0.12(+0.75%)
Mar 10, 2005 15.72 16.03 15.68 15.92 10,810,803 +0.23(+1.50%)
Mar 09, 2005 15.96 15.98 15.68 15.69 8,859,341 -0.35(-2.21%)
Mar 08, 2005 16.06 16.17 15.94 16.04 7,657,420 +0.02(+0.10%)
Mar 07, 2005 16.19 16.19 15.97 16.02 7,359,023 -0.17(-1.06%)
Mar 04, 2005 15.85 16.20 15.76 16.20 12,491,023 +0.36(+2.27%)
Mar 03, 2005 15.74 15.85 15.58 15.84 8,403,259 +0.09(+0.59%)
Mar 02, 2005 15.66 15.85 15.66 15.74 10,433,101 -0.03(-0.21%)
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.