Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 40.15 40.74 39.96 40.47 5,803,908 +0.52(+1.31%)
Sep 29, 2005 39.65 40.12 39.45 39.95 4,475,666 +0.30(+0.76%)
Sep 28, 2005 40.46 41.03 39.27 39.65 5,615,776 -0.81(-1.99%)
Sep 27, 2005 40.23 40.62 39.89 40.45 4,990,559 +0.26(+0.65%)
Sep 26, 2005 40.23 40.33 39.67 40.19 6,796,532 -0.40(-0.98%)
Sep 23, 2005 40.73 40.71 40.06 40.59 4,624,023 +0.63(+1.59%)
Sep 22, 2005 39.96 40.37 39.80 39.96 6,183,799 +0.61(+1.56%)
Sep 21, 2005 39.14 39.67 38.83 39.34 6,130,524 +0.21(+0.53%)
Sep 20, 2005 39.58 39.83 39.05 39.14 5,451,887 -0.11(-0.28%)
Sep 19, 2005 39.75 40.04 39.02 39.25 4,922,913 -0.52(-1.30%)
Sep 16, 2005 39.96 40.07 39.32 39.76 7,073,068 -0.01(-0.03%)
Sep 15, 2005 40.18 40.32 39.51 39.78 3,986,612 -0.39(-0.96%)
Sep 14, 2005 40.92 41.05 40.07 40.16 4,340,374 -0.76(-1.85%)
Sep 13, 2005 40.86 41.25 40.57 40.92 5,362,902 +0.08(+0.19%)
Sep 12, 2005 40.61 40.84 40.47 40.84 3,538,929 +0.30(+0.73%)
Sep 09, 2005 40.47 40.61 40.24 40.55 3,825,336 +0.37(+0.91%)
Sep 08, 2005 40.09 40.80 39.87 40.18 5,777,198 -0.51(-1.25%)
Sep 07, 2005 40.61 40.73 40.29 40.69 7,203,424 +0.39(+0.96%)
Sep 06, 2005 40.31 40.51 39.58 40.31 11,306,893 +0.18(+0.45%)
Sep 02, 2005 39.40 40.51 39.27 40.13 10,164,895 +0.90(+2.30%)
Sep 01, 2005 38.56 39.27 38.44 39.22 9,321,643 +1.00(+2.61%)
Aug 31, 2005 37.28 38.34 37.12 38.23 8,423,375 +1.18(+3.18%)
Aug 30, 2005 36.79 37.14 36.47 37.05 3,968,031 +0.06(+0.15%)
Aug 29, 2005 36.61 37.13 36.55 36.99 3,422,073 +0.14(+0.39%)
Aug 26, 2005 36.85 37.19 36.61 36.85 3,874,255 +0.06(+0.17%)
Aug 25, 2005 36.66 37.23 36.65 36.79 4,047,725 +0.13(+0.36%)
Aug 24, 2005 37.61 37.62 36.52 36.66 5,552,195 -1.02(-2.71%)
Aug 23, 2005 37.79 38.01 37.38 37.67 3,335,265 -0.08(-0.22%)
Aug 22, 2005 37.89 38.23 37.57 37.76 4,630,700 -0.01(-0.02%)
Aug 19, 2005 36.79 37.85 36.61 37.76 5,965,764 +1.15(+3.14%)
Aug 18, 2005 36.75 36.79 36.30 36.61 4,071,097 -0.21(-0.58%)
Aug 17, 2005 36.92 37.10 36.68 36.83 3,274,877 -0.16(-0.43%)
Aug 16, 2005 37.48 37.82 36.93 36.99 7,160,166 -1.08(-2.84%)
Aug 15, 2005 38.03 38.14 37.59 38.07 2,570,546 +0.32(+0.84%)
Aug 12, 2005 38.14 38.14 37.54 37.75 3,552,139 -0.48(-1.26%)
Aug 11, 2005 37.99 38.23 37.77 38.23 4,004,031 +0.34(+0.91%)
Aug 10, 2005 37.63 38.29 37.59 37.89 6,292,091 +0.45(+1.21%)
Aug 09, 2005 37.20 37.48 36.97 37.43 3,284,168 +0.45(+1.23%)
Aug 08, 2005 37.19 37.36 36.86 36.98 2,965,825 +0.05(+0.13%)
Aug 05, 2005 37.20 37.30 36.81 36.93 3,774,528 -0.28(-0.76%)
Aug 04, 2005 37.24 37.36 37.01 37.21 4,155,581 -0.25(-0.68%)
Aug 03, 2005 37.36 37.52 37.19 37.47 4,680,056 -0.05(-0.13%)
Aug 02, 2005 37.23 37.59 37.14 37.52 4,428,343 +0.30(+0.81%)
Aug 01, 2005 37.34 37.51 37.03 37.21 4,342,116 +0.08(+0.20%)
Jul 29, 2005 37.23 37.43 36.75 37.14 7,865,948 -0.37(-0.99%)
Jul 28, 2005 36.51 37.61 36.37 37.51 11,113,100 +1.14(+3.14%)
Jul 27, 2005 35.82 36.37 35.55 36.37 7,854,335 +0.67(+1.87%)
Jul 26, 2005 35.82 35.98 35.55 35.70 4,032,193 -0.02(-0.06%)
Jul 25, 2005 36.20 36.28 35.56 35.72 5,530,130 -0.39(-1.07%)
Jul 22, 2005 36.34 36.40 35.66 36.10 7,430,604 +0.08(+0.21%)
Jul 21, 2005 36.70 36.82 35.86 36.03 12,079,741 -0.62(-1.69%)
Jul 20, 2005 36.57 36.92 35.97 36.65 14,826,370 -0.14(-0.37%)
Jul 19, 2005 36.08 36.80 36.00 36.79 20,007,238 +1.78(+5.08%)
Jul 18, 2005 34.96 35.41 34.93 35.01 6,016,136 +0.10(+0.30%)
Jul 15, 2005 35.13 35.13 34.60 34.91 7,446,427 -0.23(-0.65%)
Jul 14, 2005 34.58 35.20 34.10 35.13 10,210,912 +17.94(+104.33%)
Jul 13, 2005 17.04 17.20 16.98 17.19 22,795,530 +0.15(+0.89%)
Jul 12, 2005 17.22 17.22 16.95 17.04 11,045,164 -0.17(-1.01%)
Jul 11, 2005 17.12 17.25 17.02 17.22 6,773,597 +0.22(+1.29%)
Jul 08, 2005 16.83 17.12 16.75 17.00 8,437,746 +0.23(+1.39%)
Jul 07, 2005 16.41 16.79 16.36 16.77 8,142,774 +0.35(+2.15%)
Jul 06, 2005 16.46 16.55 16.34 16.41 7,375,152 -0.15(-0.90%)
Jul 05, 2005 16.51 16.62 16.43 16.56 6,400,818 +0.04(+0.25%)
Jul 01, 2005 16.49 16.55 16.45 16.52 6,170,009 +0.11(+0.65%)
Jun 30, 2005 16.58 16.71 16.41 16.41 9,743,632 -0.23(-1.38%)
Jun 29, 2005 16.84 16.97 16.62 16.64 8,843,331 -0.20(-1.19%)
Jun 28, 2005 16.75 16.88 16.71 16.84 7,852,738 +0.15(+0.91%)
Jun 27, 2005 16.68 16.88 16.54 16.69 5,413,419 +0.01(+0.06%)
Jun 24, 2005 16.96 16.99 16.60 16.68 10,180,283 -0.28(-1.64%)
Jun 23, 2005 17.22 17.31 16.94 16.96 8,620,070 -0.36(-2.09%)
Jun 22, 2005 17.57 17.61 17.31 17.32 6,378,463 -0.28(-1.59%)
Jun 21, 2005 17.43 17.74 17.42 17.60 9,893,150 +0.24(+1.39%)
Jun 20, 2005 17.22 17.45 17.13 17.36 6,155,783 +0.10(+0.60%)
Jun 17, 2005 17.05 17.37 16.96 17.26 10,992,905 +0.33(+1.92%)
Jun 16, 2005 17.03 17.06 16.85 16.93 6,030,943 -0.05(-0.27%)
Jun 15, 2005 16.98 17.04 16.77 16.98 4,799,960 +0.00(+0.01%)
Jun 14, 2005 16.81 17.03 16.75 16.98 5,527,517 +0.17(+1.01%)
Jun 13, 2005 16.71 17.06 16.65 16.81 6,050,975 +0.10(+0.58%)
Jun 10, 2005 16.85 16.89 16.58 16.71 7,182,085 -0.07(-0.44%)
Jun 09, 2005 16.70 16.98 16.67 16.78 7,795,254 +0.15(+0.90%)
Jun 08, 2005 16.48 16.69 16.45 16.63 11,422,588 +0.35(+2.17%)
Jun 07, 2005 16.23 16.52 16.20 16.28 4,767,444 +0.07(+0.40%)
Jun 06, 2005 16.22 16.35 16.16 16.21 3,512,945 +0.03(+0.19%)
Jun 03, 2005 16.37 16.46 16.15 16.18 4,747,411 -0.21(-1.27%)
Jun 02, 2005 16.45 16.53 16.34 16.39 3,946,982 -0.05(-0.30%)
Jun 01, 2005 16.18 16.63 16.15 16.44 7,256,989 +0.23(+1.45%)
May 31, 2005 16.24 16.36 16.11 16.21 5,148,061 -0.03(-0.21%)
May 27, 2005 16.26 16.29 16.12 16.24 2,591,740 -0.02(-0.13%)
May 26, 2005 15.97 16.27 15.97 16.26 3,818,948 +0.34(+2.12%)
May 25, 2005 16.07 16.09 15.86 15.93 4,925,671 -0.23(-1.45%)
May 24, 2005 16.19 16.20 16.04 16.16 3,196,199 -0.04(-0.22%)
May 23, 2005 16.11 16.32 16.11 16.20 3,953,660 +0.07(+0.44%)
May 20, 2005 16.16 16.16 15.96 16.12 3,822,723 +0.02(+0.14%)
May 19, 2005 16.10 16.15 15.98 16.10 4,009,983 -0.00(-0.02%)
May 18, 2005 15.84 16.19 15.84 16.11 7,236,376 +0.27(+1.70%)
May 17, 2005 15.61 15.85 15.52 15.84 6,683,015 +0.27(+1.75%)
May 16, 2005 15.33 15.59 15.28 15.57 5,488,904 +0.24(+1.55%)
May 13, 2005 15.33 15.54 15.25 15.33 8,983,849 +0.02(+0.14%)
May 12, 2005 15.66 15.72 15.29 15.31 10,653,804 -0.35(-2.22%)
May 11, 2005 15.47 15.69 15.34 15.65 6,651,950 +0.22(+1.39%)
May 10, 2005 15.52 15.52 15.39 15.44 5,945,296 -0.11(-0.70%)
May 09, 2005 15.53 15.62 15.49 15.55 4,368,536 +0.02(+0.13%)
May 06, 2005 15.61 15.72 15.51 15.53 6,737,886 +0.05(+0.35%)
May 05, 2005 15.40 15.55 15.38 15.47 6,582,562 +0.07(+0.48%)
May 04, 2005 15.13 15.44 15.13 15.40 5,659,906 +0.32(+2.10%)
May 03, 2005 15.22 15.27 15.02 15.08 7,430,604 -0.14(-0.93%)
May 02, 2005 15.19 15.23 15.03 15.22 5,211,642 +0.06(+0.40%)
Apr 29, 2005 15.09 15.20 14.82 15.16 8,118,967 +0.23(+1.56%)
Apr 28, 2005 15.16 15.20 14.88 14.93 8,263,840 -0.23(-1.53%)
Apr 27, 2005 15.24 15.24 14.87 15.16 11,561,944 -0.14(-0.91%)
Apr 26, 2005 15.70 15.73 15.28 15.30 8,253,969 -0.39(-2.49%)
Apr 25, 2005 15.58 15.80 15.52 15.69 8,490,295 +0.23(+1.47%)
Apr 22, 2005 15.44 15.57 15.28 15.47 9,261,981 +0.03(+0.17%)
Apr 21, 2005 15.21 15.48 15.07 15.44 13,841,004 +0.28(+1.84%)
Apr 20, 2005 15.48 15.50 15.10 15.16 25,570,176 +0.53(+3.64%)
Apr 19, 2005 14.54 14.76 14.53 14.63 9,978,506 +0.24(+1.64%)
Apr 18, 2005 14.40 14.60 14.23 14.39 9,072,398 +0.02(+0.14%)
Apr 15, 2005 14.71 14.72 14.28 14.37 13,413,934 -0.33(-2.27%)
Apr 14, 2005 15.26 15.33 14.69 14.71 14,207,976 -0.55(-3.61%)
Apr 13, 2005 15.71 15.71 15.21 15.26 9,103,754 -0.48(-3.05%)
Apr 12, 2005 15.53 15.76 15.36 15.74 7,220,989 +0.21(+1.35%)
Apr 11, 2005 15.59 15.69 15.52 15.53 4,874,284 -0.09(-0.57%)
Apr 08, 2005 15.84 15.84 15.61 15.62 5,243,288 -0.15(-0.97%)
Apr 07, 2005 15.72 15.82 15.65 15.77 5,090,286 +0.03(+0.21%)
Apr 06, 2005 15.60 15.77 15.60 15.74 6,671,692 +0.18(+1.14%)
Apr 05, 2005 15.57 15.60 15.39 15.56 6,563,981 +0.03(+0.17%)
Apr 04, 2005 15.47 15.63 15.34 15.54 9,442,564 +0.01(+0.07%)
Apr 01, 2005 15.84 15.89 15.47 15.53 9,237,884 -0.22(-1.41%)
Mar 31, 2005 15.76 15.85 15.61 15.75 6,620,014 -0.01(-0.04%)
Mar 30, 2005 15.58 15.80 15.57 15.75 9,563,340 +0.29(+1.87%)
Mar 29, 2005 16.09 16.19 15.43 15.47 17,865,794 -0.76(-4.69%)
Mar 28, 2005 16.12 16.28 16.02 16.23 6,074,782 +0.11(+0.68%)
Mar 24, 2005 16.16 16.32 16.12 16.12 5,294,676 -0.01(-0.06%)
Mar 23, 2005 16.32 16.36 16.11 16.13 7,268,312 -0.18(-1.13%)
Mar 22, 2005 16.63 16.68 16.29 16.31 6,743,112 -0.25(-1.53%)
Mar 21, 2005 16.60 16.71 16.50 16.56 4,877,768 -0.04(-0.23%)
Mar 18, 2005 16.79 16.86 16.45 16.60 12,858,540 -0.07(-0.43%)
Mar 17, 2005 16.60 16.75 16.60 16.67 4,961,672 +0.09(+0.57%)
Mar 16, 2005 16.66 16.75 16.45 16.58 6,462,367 -0.08(-0.50%)
Mar 15, 2005 16.66 16.77 16.58 16.66 7,891,932 +0.04(+0.23%)
Mar 14, 2005 16.86 16.92 16.56 16.62 11,956,207 -0.43(-2.50%)
Mar 11, 2005 16.92 17.15 16.85 17.05 8,247,582 +0.13(+0.75%)
Mar 10, 2005 16.70 17.04 16.67 16.92 10,171,282 +0.25(+1.50%)
Mar 09, 2005 16.96 16.98 16.66 16.67 8,335,260 -0.38(-2.21%)
Mar 08, 2005 17.07 17.18 16.95 17.05 7,204,440 +0.02(+0.10%)
Mar 07, 2005 17.20 17.20 16.97 17.03 6,923,695 -0.18(-1.06%)
Mar 04, 2005 16.85 17.22 16.75 17.22 11,752,108 +0.38(+2.27%)
Mar 03, 2005 16.73 16.85 16.56 16.83 7,906,158 +0.10(+0.59%)
Mar 02, 2005 16.64 16.84 16.64 16.73 9,815,923 -0.03(-0.21%)
Mar 01, 2005 16.36 16.81 16.26 16.77 14,068,910 +0.40(+2.44%)
Feb 28, 2005 16.29 16.58 16.16 16.37 9,568,856 +0.04(+0.24%)
Feb 25, 2005 16.03 16.41 15.97 16.33 8,832,008 +0.29(+1.78%)
Feb 24, 2005 15.63 16.08 15.62 16.04 6,598,530 +0.46(+2.98%)
Feb 23, 2005 15.48 15.63 15.44 15.58 4,499,763 +0.17(+1.12%)
Feb 22, 2005 15.60 15.74 15.40 15.41 7,390,539 -0.24(-1.52%)
Feb 18, 2005 15.81 15.82 15.62 15.64 6,210,654 -0.17(-1.07%)
Feb 17, 2005 15.94 16.02 15.79 15.81 4,963,704 -0.12(-0.78%)
Feb 16, 2005 15.72 15.99 15.69 15.94 6,581,110 +0.18(+1.14%)
Feb 15, 2005 15.85 15.94 15.67 15.76 9,168,206 -0.12(-0.78%)
Feb 14, 2005 16.04 16.05 15.82 15.88 3,487,396 -0.10(-0.60%)
Feb 11, 2005 15.90 16.04 15.72 15.98 6,749,790 +0.12(+0.78%)
Feb 10, 2005 15.67 15.91 15.66 15.85 4,634,184 +0.24(+1.57%)
Feb 09, 2005 15.75 15.84 15.59 15.61 5,504,872 -0.14(-0.92%)
Feb 08, 2005 15.74 15.81 15.61 15.75 4,873,413 +0.02(+0.13%)
Feb 07, 2005 15.83 15.88 15.71 15.73 5,394,838 -0.09(-0.59%)
Feb 04, 2005 15.81 15.88 15.67 15.83 9,589,759 +0.02(+0.11%)
Feb 03, 2005 15.59 15.85 15.55 15.81 7,587,380 +0.14(+0.87%)
Feb 02, 2005 15.52 15.75 15.43 15.67 9,816,214 +0.15(+0.99%)
Feb 01, 2005 15.43 15.59 15.35 15.52 6,953,308 +0.18(+1.15%)
Jan 31, 2005 15.16 15.44 15.10 15.34 9,689,922 +0.28(+1.87%)
Jan 28, 2005 14.98 15.18 14.96 15.06 11,869,399 +0.16(+1.09%)
Jan 27, 2005 15.05 15.20 14.88 14.90 31,674,862 -0.79(-5.05%)
Jan 26, 2005 15.59 15.78 15.48 15.69 9,723,019 +0.11(+0.69%)
Jan 25, 2005 15.28 15.59 15.18 15.59 8,709,201 +0.41(+2.70%)
Jan 24, 2005 15.42 15.45 15.18 15.18 8,178,775 -0.19(-1.24%)
Jan 21, 2005 15.49 15.67 15.29 15.37 9,977,925 -0.15(-0.94%)
Jan 20, 2005 15.76 15.77 15.49 15.51 7,415,217 -0.25(-1.56%)
Jan 19, 2005 15.90 15.96 15.76 15.76 8,475,488 -0.18(-1.10%)
Jan 18, 2005 16.07 16.10 15.83 15.94 6,713,209 -0.20(-1.24%)
Jan 14, 2005 16.10 16.19 16.01 16.14 5,552,485 +0.14(+0.89%)
Jan 13, 2005 15.88 16.04 15.87 15.99 9,729,116 +0.08(+0.53%)
Jan 12, 2005 15.84 15.93 15.63 15.91 12,175,693 +0.19(+1.24%)
Jan 11, 2005 15.93 15.93 15.69 15.71 8,558,812 -0.22(-1.38%)
Jan 10, 2005 16.10 16.14 15.91 15.93 6,995,115 -0.15(-0.92%)
Jan 07, 2005 16.13 16.24 16.04 16.08 8,441,810 -0.03(-0.21%)
Jan 06, 2005 15.91 16.29 15.88 16.12 9,145,851 +0.23(+1.48%)
Jan 05, 2005 16.23 16.27 15.88 15.88 8,612,232 -0.31(-1.91%)
Jan 04, 2005 16.54 16.58 16.07 16.19 11,002,486 -0.18(-1.10%)
Jan 03, 2005 16.55 16.73 16.28 16.37 9,136,560 -0.42(-2.50%)
Dec 31, 2004 16.80 16.88 16.73 16.79 2,395,480 -0.01(-0.03%)
Dec 30, 2004 16.96 16.98 16.80 16.80 3,478,396 -0.16(-0.94%)
Dec 29, 2004 16.88 17.00 16.84 16.96 3,677,269 +0.00(+0.00%)
Dec 28, 2004 16.64 16.97 16.64 16.96 4,068,919 +0.41(+2.47%)
Dec 27, 2004 16.79 16.88 16.52 16.55 3,559,397 -0.21(-1.24%)
Dec 23, 2004 16.73 16.84 16.69 16.76 3,161,650 +0.03(+0.16%)
Dec 22, 2004 16.62 16.78 16.58 16.73 5,232,546 +0.15(+0.92%)
Dec 21, 2004 16.34 16.61 16.29 16.58 6,269,300 +0.33(+2.02%)
Dec 20, 2004 16.34 16.41 16.21 16.25 4,413,827 +0.02(+0.12%)
Dec 17, 2004 16.32 16.39 16.13 16.23 8,661,006 -0.09(-0.58%)
Dec 16, 2004 16.34 16.49 16.17 16.32 7,213,441 -0.02(-0.09%)
Dec 15, 2004 16.14 16.39 16.12 16.34 6,219,074 +0.20(+1.26%)
Dec 14, 2004 16.18 16.23 15.90 16.14 6,712,338 -0.05(-0.30%)
Dec 13, 2004 15.90 16.19 15.83 16.19 6,738,467 +0.41(+2.58%)
Dec 10, 2004 15.75 15.86 15.67 15.78 4,210,598 +0.03(+0.16%)
Dec 09, 2004 15.53 15.80 15.36 15.75 7,701,188 +0.14(+0.93%)
Dec 08, 2004 15.64 15.68 15.50 15.61 4,979,962 -0.03(-0.21%)
Dec 07, 2004 15.64 15.94 15.62 15.64 6,572,110 +0.04(+0.28%)
Dec 06, 2004 15.66 15.74 15.57 15.60 4,234,405 -0.06(-0.39%)
Dec 03, 2004 15.75 15.81 15.52 15.66 7,126,923 -0.14(-0.88%)
Dec 02, 2004 15.96 15.96 15.68 15.80 4,948,026 -0.16(-0.99%)
Dec 01, 2004 15.77 15.96 15.77 15.96 4,843,219 +0.19(+1.20%)
Nov 30, 2004 15.64 15.81 15.53 15.77 6,075,072 +0.07(+0.43%)
Nov 29, 2004 15.98 16.05 15.63 15.70 7,589,122 -0.28(-1.77%)
Nov 26, 2004 15.89 16.00 15.86 15.98 2,059,282 +0.13(+0.80%)
Nov 24, 2004 15.67 15.86 15.63 15.85 5,333,289 +0.20(+1.29%)
Nov 23, 2004 15.74 15.80 15.50 15.65 7,519,154 +0.14(+0.88%)
Nov 22, 2004 15.54 15.66 15.43 15.52 5,359,418 -0.01(-0.09%)
Nov 19, 2004 15.75 15.75 15.52 15.53 5,690,100 -0.22(-1.38%)
Nov 18, 2004 15.65 15.81 15.52 15.75 5,178,545 +0.10(+0.62%)
Nov 17, 2004 15.65 15.75 15.53 15.65 5,718,552 +0.17(+1.11%)
Nov 16, 2004 15.49 15.59 15.35 15.48 6,719,015 +0.03(+0.21%)
Nov 15, 2004 15.47 15.61 15.40 15.45 6,088,137 -0.05(-0.31%)
Nov 12, 2004 15.49 15.49 15.26 15.49 6,768,371 +0.02(+0.13%)
Nov 11, 2004 15.32 15.50 15.31 15.47 6,520,723 +0.19(+1.25%)
Nov 10, 2004 15.24 15.33 15.16 15.28 7,681,156 +0.07(+0.49%)
Nov 09, 2004 14.95 15.25 14.93 15.21 8,007,482 +0.22(+1.49%)
Nov 08, 2004 14.98 15.07 14.84 14.98 6,069,266 -0.03(-0.18%)
Nov 05, 2004 14.85 15.13 14.80 15.01 10,822,774 +0.22(+1.50%)
Nov 04, 2004 14.55 14.87 14.45 14.79 11,112,810 +0.28(+1.94%)
Nov 03, 2004 14.47 14.55 14.39 14.51 10,038,313 +0.39(+2.76%)
Nov 02, 2004 14.12 14.34 14.05 14.12 8,824,750 +0.03(+0.18%)
Nov 01, 2004 13.93 14.11 13.89 14.09 7,614,961 +0.22(+1.61%)
Oct 29, 2004 13.70 13.91 13.69 13.87 5,619,551 +0.17(+1.27%)
Oct 28, 2004 13.85 13.89 13.61 13.70 9,383,918 -0.22(-1.57%)
Oct 27, 2004 13.63 13.96 13.60 13.92 8,778,588 +0.24(+1.75%)
Oct 26, 2004 13.47 13.69 13.47 13.68 6,908,889 +0.18(+1.37%)
Oct 25, 2004 13.32 13.54 13.27 13.49 6,369,463 +0.17(+1.29%)
Oct 22, 2004 13.44 13.61 13.31 13.32 13,100,963 +0.05(+0.40%)
Oct 21, 2004 13.84 13.92 13.22 13.27 23,614,540 -0.65(-4.65%)
Oct 20, 2004 13.97 14.08 13.79 13.91 7,445,992 -0.01(-0.10%)
Oct 19, 2004 14.01 14.12 13.83 13.93 7,544,412 -0.04(-0.32%)
Oct 18, 2004 13.95 13.98 13.80 13.97 6,807,274 +0.01(+0.05%)
Oct 15, 2004 13.69 14.08 13.69 13.97 8,852,331 +0.27(+2.00%)
Oct 14, 2004 13.62 13.77 13.51 13.69 7,622,220 +0.07(+0.52%)
Oct 13, 2004 13.73 13.73 13.44 13.62 10,632,901 -0.11(-0.81%)
Oct 12, 2004 13.63 13.82 13.52 13.73 5,330,386 +0.06(+0.42%)
Oct 11, 2004 13.69 13.83 13.64 13.68 2,779,000 -0.02(-0.11%)
Oct 08, 2004 13.78 13.82 13.64 13.69 4,646,668 -0.09(-0.62%)
Oct 07, 2004 14.00 14.06 13.76 13.78 5,871,263 -0.17(-1.23%)
Oct 06, 2004 13.84 13.95 13.80 13.95 5,075,770 +0.11(+0.78%)
Oct 05, 2004 13.99 14.00 13.79 13.84 5,963,877 -0.15(-1.08%)
Oct 04, 2004 13.91 14.12 13.91 13.99 8,252,517 +0.11(+0.81%)
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.