Skip to main content

Caterpillar (NY: CAT )

372.43 +17.31 (+4.87%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 11.98 12.01 11.85 11.91 5,350,474 -0.07(-0.60%)
Jul 29, 2004 11.98 12.03 11.84 11.98 5,136,936 +0.08(+0.68%)
Jul 28, 2004 11.70 11.98 11.66 11.90 9,787,859 +0.20(+1.75%)
Jul 27, 2004 11.76 11.77 11.59 11.69 10,673,793 -0.07(-0.59%)
Jul 26, 2004 11.87 11.96 11.73 11.76 7,782,087 -0.10(-0.85%)
Jul 23, 2004 11.91 12.01 11.74 11.86 11,742,407 -0.05(-0.42%)
Jul 22, 2004 11.75 11.96 11.51 11.91 27,520,736 -0.55(-4.44%)
Jul 21, 2004 12.71 12.83 12.40 12.47 7,548,492 -0.18(-1.43%)
Jul 20, 2004 12.67 12.76 12.56 12.65 4,394,184 -0.02(-0.15%)
Jul 19, 2004 12.61 12.73 12.54 12.67 5,361,274 +0.06(+0.49%)
Jul 16, 2004 12.88 12.90 12.59 12.61 6,544,063 -0.26(-2.00%)
Jul 15, 2004 12.76 12.90 12.75 12.87 4,500,027 +0.10(+0.79%)
Jul 14, 2004 12.79 12.87 12.69 12.76 5,933,382 -0.08(-0.62%)
Jul 13, 2004 12.57 12.85 12.57 12.84 6,363,852 +0.17(+1.33%)
Jul 12, 2004 12.49 12.70 12.42 12.68 4,492,621 +0.19(+1.49%)
Jul 09, 2004 12.49 12.58 12.44 12.49 5,310,667 +0.09(+0.72%)
Jul 08, 2004 12.53 12.55 12.39 12.40 5,218,093 -0.16(-1.25%)
Jul 07, 2004 12.39 12.57 12.36 12.56 4,333,393 +0.12(+1.00%)
Jul 06, 2004 12.43 12.47 12.32 12.43 4,994,681 +0.00(+0.01%)
Jul 02, 2004 12.67 12.67 12.38 12.43 6,102,176 -0.24(-1.87%)
Jul 01, 2004 12.83 12.86 12.60 12.67 5,611,224 -0.20(-1.59%)
Jun 30, 2004 12.77 12.90 12.64 12.87 7,878,055 +0.10(+0.79%)
Jun 29, 2004 12.54 12.81 12.48 12.77 5,887,712 +0.22(+1.73%)
Jun 28, 2004 12.73 12.76 12.50 12.55 5,428,236 -0.11(-0.86%)
Jun 25, 2004 12.78 12.84 12.64 12.66 7,966,618 -0.15(-1.20%)
Jun 24, 2004 12.66 12.87 12.64 12.82 9,153,727 +0.20(+1.55%)
Jun 23, 2004 12.43 12.62 12.37 12.62 6,347,806 +0.20(+1.62%)
Jun 22, 2004 12.31 12.42 12.17 12.42 7,534,297 +0.27(+2.23%)
Jun 21, 2004 12.14 12.22 12.07 12.15 5,134,159 +0.09(+0.75%)
Jun 18, 2004 12.06 12.15 12.01 12.06 10,265,233 -0.05(-0.40%)
Jun 17, 2004 11.99 12.13 11.99 12.11 6,272,203 +0.12(+0.96%)
Jun 16, 2004 12.22 12.25 11.97 11.99 8,158,555 -0.22(-1.83%)
Jun 15, 2004 12.15 12.29 12.13 12.22 7,359,332 +0.10(+0.84%)
Jun 14, 2004 12.25 12.25 12.09 12.11 3,782,577 -0.14(-1.11%)
Jun 10, 2004 12.26 12.34 12.18 12.25 5,162,240 +0.03(+0.27%)
Jun 09, 2004 12.47 12.50 12.21 12.22 7,064,638 -0.28(-2.23%)
Jun 08, 2004 12.51 12.60 12.44 12.50 6,054,963 -0.09(-0.75%)
Jun 07, 2004 12.35 12.60 12.34 12.59 5,122,125 +0.36(+2.91%)
Jun 04, 2004 12.25 12.36 12.04 12.23 7,340,200 +0.06(+0.47%)
Jun 03, 2004 12.32 12.37 12.17 12.18 5,394,910 -0.21(-1.66%)
Jun 02, 2004 12.33 12.43 12.27 12.38 6,335,154 +0.07(+0.61%)
Jun 01, 2004 12.21 12.37 12.16 12.31 5,748,234 +0.10(+0.81%)
May 28, 2004 12.19 12.28 12.14 12.21 4,411,464 +0.03(+0.24%)
May 27, 2004 12.19 12.39 12.09 12.18 7,611,751 +0.05(+0.43%)
May 26, 2004 12.10 12.19 12.07 12.13 6,398,104 +0.03(+0.27%)
May 25, 2004 11.96 12.10 11.89 12.10 8,127,697 +0.11(+0.88%)
May 24, 2004 12.15 12.27 11.93 11.99 11,078,342 +0.16(+1.33%)
May 21, 2004 11.76 11.84 11.67 11.83 6,788,458 +0.12(+1.07%)
May 20, 2004 11.96 11.96 11.68 11.71 9,840,935 -0.25(-2.09%)
May 19, 2004 12.07 12.19 11.92 11.96 8,578,224 +0.01(+0.07%)
May 18, 2004 12.08 12.10 11.85 11.95 7,321,377 +0.03(+0.29%)
May 17, 2004 12.04 12.06 11.78 11.92 8,028,334 -0.35(-2.84%)
May 14, 2004 12.07 12.35 12.00 12.26 7,489,861 +0.17(+1.38%)
May 13, 2004 12.07 12.26 11.97 12.10 7,493,564 -0.03(-0.27%)
May 12, 2004 11.88 12.14 11.71 12.13 9,691,274 +0.29(+2.41%)
May 11, 2004 11.87 11.93 11.78 11.84 11,857,816 +0.04(+0.30%)
May 10, 2004 12.33 12.33 11.70 11.81 21,923,706 -0.69(-5.50%)
May 07, 2004 12.54 12.72 12.49 12.50 7,493,873 -0.12(-0.94%)
May 06, 2004 12.70 12.70 12.43 12.61 5,882,775 -0.15(-1.21%)
May 05, 2004 12.80 12.82 12.67 12.77 5,424,842 -0.03(-0.27%)
May 04, 2004 12.86 12.90 12.64 12.80 6,424,642 -0.06(-0.45%)
May 03, 2004 12.62 12.91 12.62 12.86 5,725,091 +0.27(+2.11%)
Apr 30, 2004 12.64 12.79 12.50 12.59 8,639,632 +0.02(+0.19%)
Apr 29, 2004 13.01 13.01 12.47 12.57 10,677,188 -0.34(-2.66%)
Apr 28, 2004 13.29 13.31 12.82 12.91 8,495,216 -0.34(-2.57%)
Apr 27, 2004 13.17 13.29 13.11 13.25 6,882,884 +0.15(+1.11%)
Apr 26, 2004 13.29 13.30 13.10 13.11 7,633,660 -0.17(-1.29%)
Apr 23, 2004 13.63 13.66 13.25 13.28 10,822,838 -0.35(-2.54%)
Apr 22, 2004 13.45 13.73 13.23 13.63 16,683,704 +0.49(+3.72%)
Apr 21, 2004 12.96 13.15 12.71 13.14 9,293,514 +0.18(+1.38%)
Apr 20, 2004 13.17 13.30 12.94 12.96 7,058,775 -0.17(-1.26%)
Apr 19, 2004 13.28 13.28 13.08 13.12 4,992,521 -0.16(-1.18%)
Apr 16, 2004 13.24 13.30 13.09 13.28 5,399,847 +0.19(+1.45%)
Apr 15, 2004 13.17 13.28 13.01 13.09 6,141,365 -0.04(-0.28%)
Apr 14, 2004 13.23 13.35 12.99 13.13 7,893,793 -0.16(-1.21%)
Apr 13, 2004 13.59 13.63 13.19 13.29 8,015,991 -0.28(-2.07%)
Apr 12, 2004 13.32 13.58 13.29 13.57 5,395,527 +0.29(+2.16%)
Apr 08, 2004 13.40 13.48 13.25 13.28 3,635,693 -0.02(-0.15%)
Apr 07, 2004 13.39 13.42 13.19 13.30 7,396,670 -0.13(-0.98%)
Apr 06, 2004 13.29 13.49 13.27 13.43 6,700,513 +0.08(+0.61%)
Apr 05, 2004 13.12 13.37 13.06 13.35 5,273,329 +0.20(+1.49%)
Apr 02, 2004 13.00 13.21 12.89 13.16 8,515,891 +0.36(+2.78%)
Apr 01, 2004 12.82 12.97 12.72 12.80 5,290,609 -0.01(-0.09%)
Mar 31, 2004 12.88 12.94 12.78 12.81 5,302,335 -0.15(-1.16%)
Mar 30, 2004 12.85 12.97 12.67 12.96 9,261,113 +0.08(+0.65%)
Mar 29, 2004 12.71 12.91 12.71 12.88 7,799,985 +0.33(+2.63%)
Mar 26, 2004 12.47 12.68 12.39 12.55 5,893,884 +0.05(+0.38%)
Mar 25, 2004 12.40 12.51 12.31 12.50 5,391,515 +0.13(+1.07%)
Mar 24, 2004 12.31 12.42 12.25 12.37 5,313,136 +0.08(+0.63%)
Mar 23, 2004 12.27 12.44 12.23 12.29 6,652,683 +0.06(+0.46%)
Mar 22, 2004 12.26 12.28 12.13 12.23 6,029,968 -0.13(-1.05%)
Mar 19, 2004 12.51 12.62 12.35 12.36 7,535,223 -0.15(-1.17%)
Mar 18, 2004 12.47 12.54 12.24 12.51 7,550,035 -0.00(-0.03%)
Mar 17, 2004 12.24 12.56 12.23 12.51 7,783,013 +0.30(+2.48%)
Mar 16, 2004 12.07 12.29 12.03 12.21 9,543,155 +0.22(+1.85%)
Mar 15, 2004 12.01 12.10 11.93 11.99 8,812,437 -0.15(-1.27%)
Mar 12, 2004 11.88 12.14 11.83 12.14 8,743,006 +0.29(+2.43%)
Mar 11, 2004 11.89 12.07 11.75 11.85 12,039,879 -0.06(-0.49%)
Mar 10, 2004 12.48 12.54 11.89 11.91 14,581,037 -0.47(-3.78%)
Mar 09, 2004 12.52 12.64 12.31 12.38 7,871,575 -0.08(-0.64%)
Mar 08, 2004 12.58 12.68 12.46 12.46 8,793,305 +0.08(+0.68%)
Mar 05, 2004 12.33 12.49 12.31 12.37 8,032,346 -0.09(-0.69%)
Mar 04, 2004 12.49 12.52 12.40 12.46 4,088,380 -0.07(-0.54%)
Mar 03, 2004 12.57 12.67 12.52 12.53 5,564,012 -0.04(-0.35%)
Mar 02, 2004 12.36 12.61 12.33 12.57 6,995,824 +0.12(+0.98%)
Mar 01, 2004 12.31 12.58 12.29 12.45 7,340,817 +0.18(+1.44%)
Feb 27, 2004 12.59 12.59 12.27 12.27 11,399,266 -0.36(-2.82%)
Feb 26, 2004 12.48 12.73 12.45 12.63 5,585,921 +0.12(+1.00%)
Feb 25, 2004 12.42 12.56 12.34 12.51 5,996,641 +0.08(+0.63%)
Feb 24, 2004 12.44 12.56 12.37 12.43 5,017,824 -0.08(-0.67%)
Feb 23, 2004 12.51 12.61 12.41 12.51 5,538,091 +0.06(+0.52%)
Feb 20, 2004 12.72 12.74 12.33 12.45 8,256,375 -0.28(-2.18%)
Feb 19, 2004 12.84 12.92 12.72 12.72 5,203,898 -0.06(-0.48%)
Feb 18, 2004 12.84 12.89 12.68 12.79 4,751,211 -0.10(-0.77%)
Feb 17, 2004 12.74 12.94 12.72 12.88 7,313,353 +0.34(+2.71%)
Feb 13, 2004 12.72 12.81 12.53 12.54 5,784,338 -0.21(-1.61%)
Feb 12, 2004 12.76 12.84 12.67 12.75 4,777,440 -0.04(-0.34%)
Feb 11, 2004 12.36 12.79 12.32 12.79 9,807,608 +0.39(+3.13%)
Feb 10, 2004 12.56 12.61 12.34 12.41 8,844,838 -0.18(-1.43%)
Feb 09, 2004 12.71 12.75 12.56 12.59 4,535,513 -0.13(-1.06%)
Feb 06, 2004 12.38 12.77 12.38 12.72 8,068,758 +0.35(+2.86%)
Feb 05, 2004 12.28 12.50 12.20 12.37 12,159,608 +0.07(+0.55%)
Feb 04, 2004 12.36 12.40 12.28 12.30 13,063,748 -0.18(-1.48%)
Feb 03, 2004 12.55 12.55 12.38 12.48 12,668,765 -0.07(-0.58%)
Feb 02, 2004 12.68 12.73 12.51 12.56 12,056,850 -0.10(-0.82%)
Jan 30, 2004 12.48 12.71 12.48 12.66 13,949,991 +0.14(+1.13%)
Jan 29, 2004 12.96 12.99 12.44 12.52 16,752,826 -0.38(-2.96%)
Jan 28, 2004 13.17 13.31 12.83 12.90 12,100,977 -0.39(-2.90%)
Jan 27, 2004 13.89 13.89 13.29 13.29 14,270,297 -0.49(-3.54%)
Jan 26, 2004 13.56 13.79 13.40 13.77 7,151,349 +0.14(+1.00%)
Jan 23, 2004 13.62 13.64 13.47 13.64 7,213,373 +0.03(+0.20%)
Jan 22, 2004 13.54 13.73 13.47 13.61 6,342,560 +0.10(+0.72%)
Jan 21, 2004 13.32 13.53 13.20 13.51 6,274,363 +0.20(+1.52%)
Jan 20, 2004 13.55 13.61 13.31 13.31 7,411,173 -0.32(-2.36%)
Jan 16, 2004 13.61 13.76 13.56 13.63 7,843,186 +0.12(+0.91%)
Jan 15, 2004 13.61 13.77 13.38 13.51 5,740,520 -0.05(-0.38%)
Jan 14, 2004 13.36 13.62 13.36 13.56 6,939,971 +0.19(+1.45%)
Jan 13, 2004 13.44 13.55 13.12 13.37 8,066,598 +0.01(+0.06%)
Jan 12, 2004 13.14 13.40 13.13 13.36 6,428,036 +0.32(+2.49%)
Jan 09, 2004 13.13 13.23 12.99 13.04 9,363,253 -0.23(-1.71%)
Jan 08, 2004 13.41 13.48 13.25 13.26 7,474,432 -0.10(-0.78%)
Jan 07, 2004 13.53 13.53 13.34 13.37 9,570,927 -0.15(-1.09%)
Jan 06, 2004 13.66 13.69 13.48 13.51 9,551,178 -0.24(-1.77%)
Jan 05, 2004 13.59 13.80 13.56 13.76 9,541,612 +0.36(+2.72%)
Jan 02, 2004 13.48 13.56 13.37 13.39 6,438,220 -0.06(-0.45%)
Dec 31, 2003 13.68 13.68 13.45 13.45 6,906,027 -0.17(-1.25%)
Dec 30, 2003 13.69 13.74 13.59 13.62 3,371,857 -0.09(-0.63%)
Dec 29, 2003 13.59 13.73 13.59 13.71 3,914,958 +0.14(+1.06%)
Dec 26, 2003 13.49 13.63 13.46 13.56 1,197,908 +0.03(+0.24%)
Dec 24, 2003 13.50 13.60 13.45 13.53 2,583,434 -0.02(-0.17%)
Dec 23, 2003 13.58 13.63 13.44 13.55 6,248,134 -0.02(-0.16%)
Dec 22, 2003 13.71 13.76 13.56 13.58 8,203,299 -0.16(-1.14%)
Dec 19, 2003 13.64 13.73 13.46 13.73 15,594,107 +0.17(+1.24%)
Dec 18, 2003 13.31 13.64 13.22 13.56 13,085,966 +0.27(+2.06%)
Dec 17, 2003 13.06 13.30 12.98 13.29 9,853,278 +0.16(+1.23%)
Dec 16, 2003 12.73 13.14 12.73 13.13 12,585,449 +0.41(+3.18%)
Dec 15, 2003 12.80 12.91 12.72 12.72 9,430,832 +0.08(+0.64%)
Dec 12, 2003 12.63 12.68 12.55 12.64 5,647,328 +0.01(+0.10%)
Dec 11, 2003 12.38 12.67 12.33 12.63 7,092,410 +0.31(+2.55%)
Dec 10, 2003 12.39 12.41 12.27 12.31 5,878,146 -0.08(-0.63%)
Dec 09, 2003 12.48 12.53 12.37 12.39 5,574,195 -0.05(-0.39%)
Dec 08, 2003 12.39 12.46 12.32 12.44 4,913,833 +0.05(+0.37%)
Dec 05, 2003 12.31 12.50 12.31 12.40 10,011,889 +0.25(+2.08%)
Dec 04, 2003 12.23 12.24 12.09 12.14 4,681,472 -0.09(-0.72%)
Dec 03, 2003 12.30 12.37 12.21 12.23 4,256,865 -0.02(-0.13%)
Dec 02, 2003 12.40 12.40 12.18 12.25 5,997,258 -0.20(-1.58%)
Dec 01, 2003 12.36 12.45 12.21 12.44 5,437,802 +0.12(+0.97%)
Nov 28, 2003 12.19 12.35 12.19 12.32 2,102,357 +0.11(+0.86%)
Nov 26, 2003 12.23 12.23 12.04 12.22 5,548,583 +0.06(+0.48%)
Nov 25, 2003 11.93 12.20 11.93 12.16 7,351,000 +0.28(+2.32%)
Nov 24, 2003 11.84 11.95 11.84 11.88 5,578,206 +0.07(+0.62%)
Nov 21, 2003 11.83 11.89 11.79 11.81 4,645,368 +0.02(+0.19%)
Nov 20, 2003 11.78 11.92 11.73 11.79 5,672,323 -0.00(-0.03%)
Nov 19, 2003 11.57 11.81 11.56 11.79 5,541,177 +0.24(+2.08%)
Nov 18, 2003 11.75 11.85 11.55 11.55 5,659,363 -0.20(-1.67%)
Nov 17, 2003 11.77 11.77 11.66 11.75 5,617,396 -0.02(-0.15%)
Nov 14, 2003 11.91 12.08 11.75 11.77 5,339,365 -0.14(-1.18%)
Nov 13, 2003 11.89 12.01 11.85 11.91 4,832,676 -0.03(-0.24%)
Nov 12, 2003 11.70 11.95 11.70 11.94 4,044,253 +0.28(+2.38%)
Nov 11, 2003 11.68 11.76 11.63 11.66 6,557,640 -0.02(-0.19%)
Nov 10, 2003 11.74 11.89 11.64 11.68 6,412,299 -0.08(-0.66%)
Nov 07, 2003 12.06 12.07 11.74 11.76 8,914,886 -0.32(-2.63%)
Nov 06, 2003 12.10 12.11 12.00 12.08 6,092,301 -0.07(-0.55%)
Nov 05, 2003 12.08 12.26 12.05 12.14 6,092,610 +0.02(+0.17%)
Nov 04, 2003 12.00 12.20 11.98 12.12 6,901,707 +0.12(+1.03%)
Nov 03, 2003 11.90 12.07 11.87 12.00 6,216,968 +0.12(+1.05%)
Oct 31, 2003 11.97 12.04 11.87 11.87 7,578,424 -0.09(-0.79%)
Oct 30, 2003 11.98 12.06 11.82 11.97 8,510,337 +0.06(+0.54%)
Oct 29, 2003 11.79 11.90 11.67 11.90 5,094,044 +0.11(+0.93%)
Oct 28, 2003 11.64 11.83 11.59 11.79 8,201,756 +0.18(+1.51%)
Oct 27, 2003 11.59 11.64 11.51 11.62 6,128,714 +0.11(+0.91%)
Oct 24, 2003 11.46 11.60 11.42 11.51 7,518,251 -0.05(-0.43%)
Oct 23, 2003 11.60 11.64 11.51 11.56 8,703,817 -0.03(-0.29%)
Oct 22, 2003 11.63 11.84 11.56 11.60 8,958,087 -0.19(-1.64%)
Oct 21, 2003 11.99 11.99 11.79 11.79 8,626,054 -0.20(-1.68%)
Oct 20, 2003 12.00 12.06 11.86 11.99 6,221,905 +0.07(+0.57%)
Oct 17, 2003 12.05 12.11 11.89 11.92 10,239,929 -0.12(-1.01%)
Oct 16, 2003 12.17 12.17 11.66 12.04 42,314,384 -0.71(-5.58%)
Oct 15, 2003 12.55 12.79 12.48 12.76 9,752,681 +0.30(+2.41%)
Oct 14, 2003 12.40 12.46 12.31 12.46 5,810,876 -0.00(-0.04%)
Oct 13, 2003 12.31 12.54 12.31 12.46 4,652,774 +0.19(+1.52%)
Oct 10, 2003 12.31 12.38 12.21 12.27 3,944,582 -0.05(-0.43%)
Oct 09, 2003 12.36 12.49 12.26 12.33 8,354,195 +0.12(+1.02%)
Oct 08, 2003 12.14 12.24 12.09 12.20 6,373,418 +0.14(+1.20%)
Oct 07, 2003 11.95 12.06 11.88 12.06 6,070,083 +0.07(+0.55%)
Oct 06, 2003 11.97 12.10 11.86 11.99 5,819,516 +0.10(+0.86%)
Oct 03, 2003 11.91 12.07 11.78 11.89 9,553,647 +0.11(+0.93%)
Oct 02, 2003 11.67 11.82 11.65 11.78 11,133,578 +0.22(+1.91%)
Oct 01, 2003 11.17 11.58 11.16 11.56 8,232,923 +0.41(+3.63%)
Sep 30, 2003 11.18 11.26 11.00 11.15 7,930,514 -0.06(-0.51%)
Sep 29, 2003 11.08 11.25 11.02 11.21 7,288,667 +0.15(+1.38%)
Sep 26, 2003 11.15 11.15 10.93 11.06 9,045,106 -0.11(-0.94%)
Sep 25, 2003 11.45 11.48 11.16 11.16 8,311,302 -0.25(-2.19%)
Sep 24, 2003 11.59 11.66 11.41 11.41 7,122,034 -0.16(-1.41%)
Sep 23, 2003 11.45 11.62 11.45 11.58 6,067,306 +0.16(+1.39%)
Sep 22, 2003 11.50 11.61 11.37 11.42 9,048,192 -0.12(-1.01%)
Sep 19, 2003 11.55 11.63 11.47 11.54 7,659,272 -0.02(-0.15%)
Sep 18, 2003 11.44 11.63 11.33 11.55 7,939,463 +0.17(+1.52%)
Sep 17, 2003 11.35 11.46 11.34 11.38 8,315,005 +0.09(+0.76%)
Sep 16, 2003 11.19 11.31 11.15 11.29 5,659,054 +0.11(+1.02%)
Sep 15, 2003 11.06 11.25 11.04 11.18 8,575,756 +0.16(+1.44%)
Sep 12, 2003 10.98 11.05 10.88 11.02 9,321,594 -0.01(-0.07%)
Sep 11, 2003 11.18 11.19 10.83 11.03 17,230,508 -0.15(-1.35%)
Sep 10, 2003 11.19 11.20 11.05 11.18 9,687,879 -0.06(-0.58%)
Sep 09, 2003 11.38 11.38 11.15 11.24 7,932,674 -0.18(-1.57%)
Sep 08, 2003 11.36 11.44 11.27 11.42 7,124,811 +0.06(+0.54%)
Sep 05, 2003 11.40 11.42 11.25 11.36 11,813,998 -0.16(-1.35%)
Sep 04, 2003 11.59 11.65 11.43 11.52 6,120,690 -0.14(-1.19%)
Sep 03, 2003 11.70 11.74 11.51 11.66 7,706,485 -0.08(-0.70%)
Sep 02, 2003 11.66 11.81 11.54 11.74 6,534,805 +0.10(+0.88%)
Aug 29, 2003 11.50 11.67 11.50 11.64 5,627,271 +0.19(+1.67%)
Aug 28, 2003 11.43 11.49 11.23 11.45 5,732,188 +0.08(+0.70%)
Aug 27, 2003 11.26 11.42 11.24 11.37 6,518,759 +0.10(+0.88%)
Aug 26, 2003 11.14 11.33 11.02 11.27 11,273,982 -0.02(-0.16%)
Aug 25, 2003 11.50 11.50 11.21 11.29 10,931,458 -0.33(-2.83%)
Aug 22, 2003 11.94 11.99 11.62 11.62 7,221,705 -0.28(-2.34%)
Aug 21, 2003 11.73 11.98 11.68 11.89 9,560,127 +0.19(+1.59%)
Aug 20, 2003 11.68 11.73 11.64 11.71 6,240,111 -0.10(-0.88%)
Aug 19, 2003 11.84 11.85 11.62 11.81 9,904,503 -0.02(-0.19%)
Aug 18, 2003 11.58 11.85 11.56 11.83 10,135,629 +0.34(+2.93%)
Aug 15, 2003 11.52 11.66 11.42 11.50 5,092,809 +0.05(+0.44%)
Aug 14, 2003 11.41 11.53 11.32 11.45 11,020,329 +0.04(+0.36%)
Aug 13, 2003 11.39 11.42 11.31 11.41 9,494,708 +0.02(+0.14%)
Aug 12, 2003 11.13 11.39 11.04 11.39 8,446,461 +0.26(+2.36%)
Aug 11, 2003 11.08 11.18 11.00 11.13 6,843,386 +0.08(+0.69%)
Aug 08, 2003 10.92 11.15 10.89 11.05 9,531,120 +0.17(+1.56%)
Aug 07, 2003 10.69 10.93 10.63 10.88 9,387,631 +0.17(+1.59%)
Aug 06, 2003 10.81 10.85 10.69 10.71 10,225,118 -0.09(-0.87%)
Aug 05, 2003 10.91 10.94 10.80 10.81 9,492,857 -0.07(-0.61%)
Aug 04, 2003 10.85 10.93 10.80 10.87 6,546,223 -0.02(-0.18%)
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.