Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2003 10.95 10.98 10.79 10.89 7,970,938 -0.04(-0.37%)
Jul 31, 2003 10.91 11.07 10.88 10.93 11,097,783 +0.17(+1.54%)
Jul 30, 2003 10.59 10.81 10.57 10.77 9,360,476 +0.18(+1.68%)
Jul 29, 2003 10.55 10.63 10.50 10.59 8,342,469 +0.04(+0.38%)
Jul 28, 2003 10.61 10.64 10.54 10.55 8,145,903 -0.03(-0.31%)
Jul 25, 2003 10.37 10.58 10.18 10.58 10,623,495 +0.24(+2.32%)
Jul 24, 2003 10.52 10.53 10.34 10.34 9,291,662 -0.17(-1.59%)
Jul 23, 2003 10.41 10.53 10.34 10.51 14,919,242 +0.11(+1.01%)
Jul 22, 2003 10.30 10.57 10.30 10.40 20,231,452 -0.18(-1.71%)
Jul 21, 2003 10.63 10.68 10.49 10.58 20,775,170 -0.05(-0.44%)
Jul 18, 2003 10.34 10.67 10.27 10.63 23,562,268 +0.34(+3.26%)
Jul 17, 2003 9.803 10.33 9.657 10.30 32,320,394 +0.79(+8.36%)
Jul 16, 2003 9.476 9.502 9.362 9.502 7,102,284 +0.09(+0.98%)
Jul 15, 2003 9.495 9.495 9.335 9.409 6,729,211 +0.03(+0.33%)
Jul 14, 2003 9.446 9.516 9.370 9.378 7,912,925 +0.08(+0.87%)
Jul 11, 2003 9.082 9.338 9.082 9.297 5,480,695 +0.19(+2.06%)
Jul 10, 2003 9.143 9.163 9.074 9.109 5,442,431 -0.03(-0.37%)
Jul 09, 2003 9.179 9.215 9.090 9.143 3,333,284 -0.05(-0.49%)
Jul 08, 2003 9.124 9.225 9.095 9.189 3,745,239 +0.05(+0.53%)
Jul 07, 2003 9.114 9.284 9.098 9.140 5,278,575 +0.14(+1.51%)
Jul 03, 2003 8.977 9.131 8.960 9.004 3,158,936 -0.03(-0.30%)
Jul 02, 2003 8.870 9.079 8.870 9.032 8,035,431 +0.16(+1.83%)
Jul 01, 2003 8.928 8.994 8.604 8.870 13,165,271 -0.15(-1.65%)
Jun 30, 2003 9.054 9.145 8.944 9.019 3,243,796 -0.03(-0.30%)
Jun 27, 2003 9.171 9.207 8.980 9.046 4,891,615 -0.15(-1.64%)
Jun 26, 2003 9.085 9.215 9.051 9.197 3,382,966 +0.10(+1.09%)
Jun 25, 2003 9.148 9.166 9.009 9.098 4,895,627 -0.05(-0.53%)
Jun 24, 2003 9.114 9.317 9.114 9.147 4,281,860 -0.03(-0.37%)
Jun 23, 2003 9.276 9.297 9.048 9.181 5,023,687 -0.10(-1.03%)
Jun 20, 2003 9.229 9.314 9.203 9.276 7,752,155 +0.12(+1.33%)
Jun 19, 2003 9.268 9.309 9.119 9.155 4,670,672 -0.08(-0.91%)
Jun 18, 2003 9.317 9.396 9.213 9.239 5,352,325 -0.12(-1.28%)
Jun 17, 2003 9.396 9.438 9.280 9.359 5,593,327 -0.02(-0.22%)
Jun 16, 2003 9.195 9.385 9.176 9.380 6,613,493 +0.30(+3.28%)
Jun 13, 2003 9.080 9.114 9.019 9.082 4,223,847 -0.01(-0.14%)
Jun 12, 2003 9.181 9.244 9.050 9.095 4,986,041 -0.09(-0.94%)
Jun 11, 2003 8.887 9.184 8.868 9.181 7,213,991 +0.33(+3.73%)
Jun 10, 2003 8.863 8.875 8.717 8.850 4,382,149 +0.06(+0.74%)
Jun 09, 2003 8.837 8.873 8.734 8.785 5,335,354 -0.06(-0.71%)
Jun 06, 2003 8.852 9.074 8.837 8.849 8,476,084 +0.04(+0.44%)
Jun 05, 2003 8.737 8.829 8.646 8.810 5,367,446 +0.07(+0.83%)
Jun 04, 2003 8.588 8.774 8.581 8.737 5,596,413 +0.16(+1.83%)
Jun 03, 2003 8.455 8.674 8.435 8.580 5,739,594 +0.12(+1.48%)
Jun 02, 2003 8.507 8.580 8.426 8.455 4,826,813 +0.00(+0.06%)
May 30, 2003 8.264 8.460 8.231 8.450 9,238,895 +0.27(+3.27%)
May 29, 2003 8.510 8.640 8.183 8.183 9,909,131 -0.33(-3.83%)
May 28, 2003 8.523 8.596 8.482 8.508 6,209,253 +0.00(+0.00%)
May 27, 2003 8.223 8.531 8.199 8.508 5,771,995 +0.24(+2.96%)
May 23, 2003 8.304 8.307 8.183 8.264 3,169,428 -0.04(-0.43%)
May 22, 2003 8.215 8.341 8.184 8.299 5,934,308 +0.13(+1.57%)
May 21, 2003 8.280 8.280 8.132 8.171 8,044,689 -0.13(-1.60%)
May 20, 2003 8.345 8.375 8.241 8.304 6,103,101 -0.04(-0.49%)
May 19, 2003 8.531 8.539 8.332 8.345 5,059,483 -0.24(-2.78%)
May 16, 2003 8.653 8.709 8.512 8.583 5,489,644 -0.07(-0.81%)
May 15, 2003 8.636 8.659 8.559 8.653 5,363,126 +0.10(+1.16%)
May 14, 2003 8.644 8.665 8.466 8.554 6,200,921 -0.06(-0.71%)
May 13, 2003 8.766 8.766 8.588 8.615 6,067,923 -0.18(-1.99%)
May 12, 2003 8.628 8.819 8.572 8.790 5,331,651 +0.18(+2.07%)
May 09, 2003 8.426 8.701 8.426 8.612 6,059,283 +0.19(+2.27%)
May 08, 2003 8.622 8.622 8.406 8.421 8,665,553 -0.22(-2.55%)
May 07, 2003 8.661 8.709 8.604 8.641 5,537,474 -0.09(-1.06%)
May 06, 2003 8.550 8.734 8.526 8.734 6,436,368 +0.20(+2.32%)
May 05, 2003 8.563 8.641 8.513 8.536 6,739,085 +0.05(+0.63%)
May 02, 2003 8.385 8.516 8.356 8.482 7,642,917 +0.08(+0.96%)
May 01, 2003 8.523 8.531 8.319 8.401 5,480,695 -0.12(-1.43%)
Apr 30, 2003 8.486 8.580 8.408 8.523 5,239,385 +0.03(+0.40%)
Apr 29, 2003 8.557 8.597 8.409 8.489 5,210,687 -0.06(-0.74%)
Apr 28, 2003 8.377 8.588 8.377 8.552 4,595,995 +0.14(+1.64%)
Apr 25, 2003 8.547 8.583 8.398 8.414 5,017,824 -0.13(-1.55%)
Apr 24, 2003 8.474 8.602 8.474 8.547 4,509,901 -0.02(-0.21%)
Apr 23, 2003 8.541 8.588 8.466 8.565 6,747,417 -0.02(-0.19%)
Apr 22, 2003 8.296 8.607 8.241 8.581 6,579,241 +0.18(+2.16%)
Apr 21, 2003 8.458 8.492 8.346 8.400 5,944,491 -0.02(-0.27%)
Apr 17, 2003 8.188 8.448 8.166 8.422 7,926,503 +0.09(+1.11%)
Apr 16, 2003 8.628 8.688 8.324 8.330 7,962,298 -0.21(-2.45%)
Apr 15, 2003 8.612 8.657 8.461 8.539 8,694,559 -0.15(-1.75%)
Apr 14, 2003 8.584 8.693 8.546 8.691 5,265,923 +0.11(+1.25%)
Apr 11, 2003 8.669 8.790 8.555 8.584 6,085,512 +0.02(+0.28%)
Apr 10, 2003 8.379 8.560 8.345 8.560 6,661,632 +0.18(+2.17%)
Apr 09, 2003 8.354 8.516 8.354 8.379 7,730,863 -0.06(-0.75%)
Apr 08, 2003 8.418 8.466 8.283 8.442 4,712,947 +0.06(+0.77%)
Apr 07, 2003 8.505 8.670 8.364 8.377 6,559,492 +0.04(+0.45%)
Apr 04, 2003 8.393 8.458 8.273 8.340 5,318,999 -0.05(-0.64%)
Apr 03, 2003 8.458 8.458 8.311 8.393 6,087,981 +0.01(+0.17%)
Apr 02, 2003 8.239 8.400 8.231 8.379 8,035,123 +0.33(+4.15%)
Apr 01, 2003 7.972 8.102 7.936 8.045 6,661,323 +0.07(+0.91%)
Mar 31, 2003 7.980 8.077 7.894 7.972 7,284,038 -0.17(-2.07%)
Mar 28, 2003 8.218 8.218 8.066 8.141 5,938,320 -0.08(-0.95%)
Mar 27, 2003 8.061 8.264 7.988 8.218 5,675,409 +0.08(+1.04%)
Mar 26, 2003 8.264 8.272 8.085 8.134 8,449,855 -0.13(-1.57%)
Mar 25, 2003 8.264 8.296 8.158 8.264 8,601,677 +0.04(+0.53%)
Mar 24, 2003 8.516 8.516 8.176 8.220 8,335,063 -0.29(-3.46%)
Mar 21, 2003 8.223 8.636 8.223 8.515 13,422,318 +0.31(+3.81%)
Mar 20, 2003 8.068 8.264 7.940 8.202 8,814,597 +0.13(+1.67%)
Mar 19, 2003 8.021 8.102 7.919 8.068 8,768,618 -0.00(-0.02%)
Mar 18, 2003 8.139 8.212 8.021 8.069 11,674,828 -0.07(-0.86%)
Mar 17, 2003 7.607 8.141 7.580 8.139 12,237,370 +0.52(+6.83%)
Mar 14, 2003 7.607 7.769 7.552 7.619 8,064,129 +0.01(+0.19%)
Mar 13, 2003 7.316 7.604 7.309 7.604 7,901,508 +0.44(+6.13%)
Mar 12, 2003 7.186 7.231 7.052 7.165 6,064,529 -0.05(-0.63%)
Mar 11, 2003 7.259 7.329 7.178 7.210 5,425,768 -0.05(-0.65%)
Mar 10, 2003 7.348 7.356 7.227 7.257 4,205,641 -0.16(-2.21%)
Mar 07, 2003 7.089 7.494 7.082 7.421 8,069,992 +0.19(+2.69%)
Mar 06, 2003 7.395 7.395 7.194 7.227 5,552,286 -0.17(-2.26%)
Mar 05, 2003 7.327 7.444 7.300 7.394 5,340,291 +0.07(+0.91%)
Mar 04, 2003 7.599 7.599 7.309 7.327 8,319,634 -0.30(-3.95%)
Mar 03, 2003 7.617 7.672 7.593 7.628 6,331,451 +0.01(+0.17%)
Feb 28, 2003 7.607 7.705 7.567 7.616 6,923,308 +0.05(+0.60%)
Feb 27, 2003 7.453 7.588 7.374 7.570 8,356,664 +0.16(+2.12%)
Feb 26, 2003 7.397 7.453 7.364 7.413 5,926,285 -0.01(-0.15%)
Feb 25, 2003 7.361 7.453 7.277 7.424 7,034,705 +0.00(+0.02%)
Feb 24, 2003 7.500 7.500 7.377 7.423 8,319,017 -0.12(-1.57%)
Feb 21, 2003 7.502 7.551 7.413 7.541 6,733,222 +0.04(+0.52%)
Feb 20, 2003 7.478 7.510 7.360 7.502 8,836,506 +0.06(+0.76%)
Feb 19, 2003 7.356 7.445 7.316 7.445 11,195,294 +0.23(+3.14%)
Feb 18, 2003 7.024 7.257 7.024 7.219 6,257,392 +0.21(+3.01%)
Feb 14, 2003 6.825 7.013 6.763 7.008 4,874,952 +0.18(+2.68%)
Feb 13, 2003 6.797 6.836 6.682 6.825 4,776,823 +0.01(+0.19%)
Feb 12, 2003 6.911 6.975 6.807 6.812 4,072,026 -0.09(-1.27%)
Feb 11, 2003 6.975 7.026 6.854 6.899 4,405,910 +0.00(+0.00%)
Feb 10, 2003 6.878 6.927 6.771 6.899 4,991,595 -0.01(-0.12%)
Feb 07, 2003 7.016 7.073 6.864 6.907 4,293,278 -0.06(-0.79%)
Feb 06, 2003 7.048 7.128 6.927 6.963 4,460,528 -0.11(-1.58%)
Feb 05, 2003 7.154 7.248 7.061 7.074 4,101,032 -0.01(-0.18%)
Feb 04, 2003 7.129 7.172 7.011 7.087 4,123,250 -0.08(-1.15%)
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.