Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 7.867 8.110 7.859 7.931 8,172,750 +0.04(+0.51%)
Jun 27, 2002 7.753 7.891 7.637 7.891 5,206,367 +0.17(+2.18%)
Jun 26, 2002 7.591 7.773 7.591 7.722 6,515,673 -0.09(-1.12%)
Jun 25, 2002 7.786 7.915 7.721 7.810 6,930,405 +0.11(+1.37%)
Jun 24, 2002 7.645 7.786 7.437 7.705 7,821,277 -0.02(-0.27%)
Jun 21, 2002 7.664 7.797 7.664 7.726 8,642,409 -0.01(-0.15%)
Jun 20, 2002 7.778 7.859 7.737 7.737 4,642,282 -0.08(-0.97%)
Jun 19, 2002 7.907 8.056 7.778 7.813 6,195,984 -0.20(-2.49%)
Jun 18, 2002 7.859 8.084 7.850 8.012 6,933,182 +0.23(+2.93%)
Jun 17, 2002 7.842 8.100 7.778 7.784 11,384,145 -0.14(-1.76%)
Jun 14, 2002 7.810 7.931 7.721 7.923 7,321,068 -0.06(-0.71%)
Jun 13, 2002 7.923 8.037 7.920 7.980 5,094,661 +0.02(+0.20%)
Jun 12, 2002 7.943 7.964 7.786 7.964 8,589,025 -0.06(-0.81%)
Jun 11, 2002 8.280 8.406 8.029 8.029 5,403,550 -0.16(-1.94%)
Jun 10, 2002 8.231 8.260 8.098 8.188 2,785,554 -0.01(-0.18%)
Jun 07, 2002 8.142 8.264 8.077 8.202 4,933,891 +0.06(+0.74%)
Jun 06, 2002 8.345 8.369 8.077 8.142 3,662,539 -0.19(-2.29%)
Jun 05, 2002 8.199 8.392 8.191 8.333 5,355,720 +0.10(+1.16%)
Jun 04, 2002 8.385 8.413 8.034 8.238 7,047,357 -0.16(-1.95%)
Jun 03, 2002 8.510 8.584 8.353 8.401 5,944,183 -0.07(-0.80%)
May 31, 2002 8.426 8.584 8.406 8.469 5,025,847 +0.04(+0.52%)
May 30, 2002 8.418 8.465 8.304 8.426 6,320,651 -0.08(-0.95%)
May 29, 2002 8.665 8.667 8.453 8.507 6,627,071 -0.16(-1.85%)
May 28, 2002 8.782 8.813 8.606 8.667 2,953,730 -0.07(-0.85%)
May 27, 2002 8.785 8.834 8.738 8.742 3,706,975 +0.00(+0.00%)
May 24, 2002 8.785 8.834 8.738 8.742 3,706,975 -0.05(-0.55%)
May 23, 2002 8.790 8.863 8.688 8.790 5,968,869 -0.00(-0.04%)
May 22, 2002 8.661 8.797 8.593 8.793 4,748,125 +0.13(+1.55%)
May 21, 2002 8.798 8.831 8.643 8.659 4,109,981 -0.10(-1.11%)
May 20, 2002 8.878 8.879 8.688 8.756 6,489,444 -0.12(-1.37%)
May 17, 2002 8.959 9.024 8.831 8.878 5,052,385 -0.06(-0.69%)
May 16, 2002 9.058 9.106 8.871 8.939 5,456,626 -0.13(-1.48%)
May 15, 2002 8.829 9.131 8.806 9.074 9,090,159 +0.29(+3.24%)
May 14, 2002 8.774 8.806 8.630 8.789 7,733,948 +0.24(+2.82%)
May 13, 2002 8.555 8.627 8.440 8.547 5,902,216 -0.01(-0.11%)
May 10, 2002 8.727 8.727 8.541 8.557 5,742,680 -0.17(-1.95%)
May 09, 2002 8.912 8.913 8.672 8.727 4,755,223 -0.19(-2.11%)
May 08, 2002 8.725 8.944 8.709 8.915 6,902,324 +0.39(+4.58%)
May 07, 2002 8.572 8.580 8.445 8.525 5,895,427 +0.03(+0.40%)
May 06, 2002 8.667 8.693 8.458 8.491 6,233,014 -0.26(-2.96%)
May 03, 2002 8.853 8.887 8.636 8.750 5,859,014 -0.11(-1.19%)
May 02, 2002 8.815 8.934 8.743 8.855 4,805,830 +0.08(+0.96%)
May 01, 2002 8.850 8.879 8.599 8.771 7,541,394 -0.08(-0.90%)
Apr 30, 2002 8.620 8.936 8.572 8.850 6,964,041 +0.28(+3.27%)
Apr 29, 2002 8.776 8.800 8.570 8.570 4,940,988 -0.20(-2.33%)
Apr 26, 2002 8.774 8.831 8.612 8.774 7,581,510 +0.09(+1.03%)
Apr 25, 2002 8.588 8.698 8.461 8.685 6,907,879 +0.10(+1.13%)
Apr 24, 2002 8.620 8.883 8.588 8.588 4,587,663 -0.02(-0.19%)
Apr 23, 2002 8.734 8.750 8.597 8.604 6,933,182 -0.12(-1.36%)
Apr 22, 2002 8.918 8.926 8.685 8.722 6,112,359 -0.20(-2.20%)
Apr 19, 2002 8.977 8.985 8.875 8.918 4,089,615 +0.02(+0.22%)
Apr 18, 2002 8.985 8.986 8.831 8.899 7,460,855 -0.14(-1.58%)
Apr 17, 2002 9.155 9.213 8.952 9.041 9,283,948 -0.14(-1.50%)
Apr 16, 2002 9.396 9.396 9.143 9.179 13,619,193 -0.22(-2.31%)
Apr 15, 2002 9.414 9.446 9.244 9.396 4,694,432 +0.00(+0.03%)
Apr 12, 2002 9.576 9.592 9.374 9.393 5,291,227 -0.07(-0.79%)
Apr 11, 2002 9.568 9.656 9.435 9.468 5,780,326 -0.17(-1.78%)
Apr 10, 2002 9.455 9.660 9.416 9.639 6,899,856 +0.26(+2.78%)
Apr 09, 2002 9.387 9.534 9.333 9.378 4,834,528 +0.02(+0.23%)
Apr 08, 2002 9.293 9.387 9.143 9.357 5,547,040 +0.06(+0.68%)
Apr 05, 2002 9.041 9.357 9.041 9.294 7,553,120 +0.32(+3.52%)
Apr 04, 2002 8.899 9.163 8.896 8.978 8,078,324 +0.08(+0.89%)
Apr 03, 2002 9.098 9.100 8.815 8.899 7,671,307 -0.24(-2.62%)
Apr 02, 2002 9.223 9.229 9.106 9.139 4,654,317 -0.08(-0.91%)
Apr 01, 2002 9.236 9.273 9.075 9.223 3,968,034 +0.01(+0.12%)
Mar 29, 2002 9.362 9.370 9.212 9.212 4,695,049 +0.00(+0.00%)
Mar 28, 2002 9.362 9.370 9.212 9.212 4,695,049 -0.10(-1.11%)
Mar 27, 2002 9.139 9.398 9.122 9.315 6,913,742 +0.20(+2.20%)
Mar 26, 2002 9.050 9.301 9.017 9.114 7,277,867 +0.05(+0.55%)
Mar 25, 2002 9.341 9.374 9.058 9.064 6,492,530 -0.19(-2.08%)
Mar 22, 2002 9.252 9.398 9.132 9.257 5,494,272 +0.00(+0.05%)
Mar 21, 2002 9.325 9.374 9.171 9.252 6,622,134 -0.15(-1.60%)
Mar 20, 2002 9.600 9.681 9.399 9.403 6,736,308 -0.21(-2.14%)
Mar 19, 2002 9.654 9.712 9.560 9.609 6,860,049 +0.03(+0.30%)
Mar 18, 2002 9.688 9.688 9.527 9.579 6,574,612 -0.11(-1.12%)
Mar 15, 2002 9.540 9.720 9.527 9.688 10,927,755 +0.18(+1.93%)
Mar 14, 2002 9.346 9.657 9.344 9.505 9,215,751 +0.19(+2.04%)
Mar 13, 2002 9.511 9.542 9.315 9.315 7,672,850 -0.23(-2.41%)
Mar 12, 2002 9.463 9.609 9.463 9.545 7,236,826 -0.03(-0.32%)
Mar 11, 2002 9.573 9.641 9.519 9.576 5,257,283 -0.04(-0.39%)
Mar 08, 2002 9.584 9.712 9.560 9.613 8,513,731 +0.13(+1.38%)
Mar 07, 2002 9.673 9.690 9.458 9.482 7,378,155 -0.08(-0.85%)
Mar 06, 2002 9.365 9.597 9.351 9.563 8,486,268 +0.17(+1.76%)
Mar 05, 2002 9.552 9.609 9.252 9.398 11,154,562 -0.17(-1.83%)
Mar 04, 2002 9.139 9.592 9.135 9.573 10,254,124 +0.45(+4.88%)
Mar 01, 2002 8.977 9.220 8.871 9.127 8,863,044 +0.13(+1.48%)
Feb 28, 2002 9.058 9.122 8.964 8.994 6,981,630 -0.06(-0.70%)
Feb 27, 2002 9.082 9.142 8.968 9.058 6,156,177 -0.01(-0.11%)
Feb 26, 2002 9.090 9.203 8.920 9.067 10,016,209 -0.02(-0.18%)
Feb 25, 2002 8.669 9.106 8.669 9.084 16,135,665 +0.55(+6.42%)
Feb 22, 2002 8.312 8.570 8.312 8.536 6,606,704 +0.13(+1.54%)
Feb 21, 2002 8.304 8.520 8.275 8.406 6,179,012 +0.13(+1.53%)
Feb 20, 2002 8.134 8.340 8.090 8.280 7,743,206 +0.19(+2.40%)
Feb 19, 2002 8.069 8.134 7.940 8.085 5,374,852 -0.00(-0.06%)
Feb 18, 2002 8.223 8.228 8.069 8.090 4,838,848 +0.00(+0.00%)
Feb 15, 2002 8.223 8.228 8.069 8.090 4,837,922 -0.10(-1.19%)
Feb 14, 2002 8.239 8.337 8.179 8.188 4,137,136 -0.04(-0.47%)
Feb 13, 2002 8.141 8.286 8.119 8.226 6,835,363 +0.09(+1.05%)
Feb 12, 2002 8.037 8.199 7.956 8.141 6,466,609 +0.07(+0.92%)
Feb 11, 2002 7.818 8.094 7.808 8.066 5,336,588 +0.21(+2.64%)
Feb 08, 2002 7.713 7.859 7.667 7.859 3,909,095 +0.17(+2.26%)
Feb 07, 2002 7.859 7.883 7.685 7.685 4,600,315 -0.19(-2.45%)
Feb 06, 2002 7.904 7.961 7.729 7.878 8,095,296 -0.03(-0.33%)
Feb 05, 2002 7.943 8.085 7.884 7.904 5,255,740 -0.04(-0.51%)
Feb 04, 2002 8.150 8.285 7.944 7.944 4,516,073 -0.24(-2.95%)
Feb 01, 2002 8.183 8.207 8.056 8.186 4,436,459 +0.04(+0.48%)
Jan 31, 2002 8.118 8.171 7.957 8.147 5,009,801 +0.01(+0.16%)
Jan 30, 2002 8.012 8.137 7.778 8.134 8,709,988 +0.08(+1.01%)
Jan 29, 2002 8.238 8.262 8.053 8.053 5,052,385 -0.18(-2.22%)
Jan 28, 2002 8.126 8.324 8.118 8.236 5,326,405 +0.12(+1.46%)
Jan 25, 2002 7.988 8.147 7.923 8.118 3,986,240 +0.16(+2.04%)
Jan 24, 2002 7.899 8.079 7.875 7.956 3,850,156 +0.06(+0.70%)
Jan 23, 2002 7.729 7.915 7.575 7.901 8,888,656 +0.09(+1.20%)
Jan 22, 2002 7.941 7.996 7.807 7.807 4,955,183 -0.13(-1.63%)
Jan 21, 2002 7.990 8.032 7.931 7.936 5,123,667 +0.00(+0.00%)
Jan 18, 2002 7.990 8.032 7.931 7.936 5,123,667 -0.05(-0.67%)
Jan 17, 2002 7.794 8.045 7.794 7.990 6,150,931 +0.21(+2.69%)
Jan 16, 2002 8.061 8.061 7.781 7.781 6,937,811 -0.28(-3.48%)
Jan 15, 2002 8.183 8.247 8.053 8.061 5,002,704 -0.12(-1.47%)
Jan 14, 2002 8.225 8.304 8.170 8.181 4,325,679 -0.05(-0.65%)
Jan 11, 2002 8.320 8.409 8.234 8.234 3,746,165 -0.05(-0.63%)
Jan 10, 2002 8.328 8.393 8.228 8.286 3,837,196 -0.07(-0.81%)
Jan 09, 2002 8.401 8.560 8.337 8.354 5,208,527 +0.03(+0.41%)
Jan 08, 2002 8.486 8.487 8.262 8.320 9,873,027 -0.29(-3.39%)
Jan 07, 2002 8.709 8.764 8.596 8.612 4,227,242 -0.12(-1.32%)
Jan 04, 2002 8.491 8.756 8.491 8.727 7,761,721 +0.25(+2.92%)
Jan 03, 2002 8.371 8.482 8.338 8.479 4,858,597 +0.11(+1.32%)
Jan 02, 2002 8.482 8.523 8.264 8.369 6,218,202 -0.10(-1.15%)
Dec 31, 2001 8.563 8.604 8.458 8.466 3,149,062 -0.15(-1.77%)
Dec 28, 2001 8.572 8.627 8.479 8.618 3,145,050 +0.07(+0.81%)
Dec 27, 2001 8.500 8.580 8.465 8.549 2,061,933 +0.05(+0.59%)
Dec 26, 2001 8.401 8.555 8.387 8.499 2,716,124 +0.07(+0.87%)
Dec 24, 2001 8.337 8.466 8.337 8.426 1,325,043 +0.09(+1.07%)
Dec 21, 2001 8.304 8.372 8.296 8.337 5,261,294 +0.14(+1.68%)
Dec 20, 2001 8.393 8.395 8.189 8.199 4,246,991 -0.23(-2.79%)
Dec 19, 2001 8.322 8.450 8.267 8.434 5,958,069 +0.11(+1.34%)
Dec 18, 2001 8.183 8.388 8.176 8.322 4,060,917 +0.24(+2.93%)
Dec 17, 2001 8.053 8.192 8.053 8.085 3,800,166 -0.03(-0.34%)
Dec 14, 2001 8.106 8.141 7.891 8.113 7,075,129 -0.02(-0.28%)
Dec 13, 2001 8.207 8.288 8.118 8.136 3,786,280 -0.13(-1.55%)
Dec 12, 2001 8.183 8.272 8.136 8.264 5,839,265 +0.08(+0.99%)
Dec 11, 2001 8.103 8.280 8.102 8.183 4,488,609 +0.08(+0.98%)
Dec 10, 2001 8.288 8.288 8.085 8.103 6,318,182 -0.18(-2.23%)
Dec 07, 2001 8.134 8.369 8.119 8.288 6,648,671 +0.10(+1.27%)
Dec 06, 2001 8.256 8.375 8.178 8.184 7,296,073 -0.01(-0.08%)
Dec 05, 2001 7.940 8.264 7.915 8.191 7,206,276 +0.34(+4.31%)
Dec 04, 2001 7.721 7.857 7.651 7.852 3,648,036 +0.17(+2.21%)
Dec 03, 2001 7.684 7.697 7.567 7.682 5,380,098 -0.00(-0.02%)
Nov 30, 2001 7.737 7.808 7.669 7.684 5,577,898 -0.13(-1.62%)
Nov 29, 2001 7.808 7.842 7.705 7.810 4,762,937 +0.00(+0.02%)
Nov 28, 2001 7.891 7.891 7.778 7.808 3,110,798 -0.08(-1.05%)
Nov 27, 2001 7.883 7.980 7.769 7.891 5,730,336 -0.09(-1.12%)
Nov 26, 2001 7.922 7.980 7.834 7.980 3,849,848 +0.10(+1.25%)
Nov 23, 2001 7.846 7.881 7.808 7.881 3,355,811 +0.04(+0.45%)
Nov 21, 2001 7.972 7.996 7.821 7.846 5,111,941 -0.13(-1.59%)
Nov 20, 2001 8.021 8.059 7.862 7.972 7,373,835 -0.13(-1.62%)
Nov 19, 2001 7.996 8.126 7.901 8.103 7,211,831 +0.15(+1.85%)
Nov 16, 2001 7.859 7.980 7.802 7.956 7,971,555 +0.18(+2.36%)
Nov 15, 2001 7.826 7.826 7.684 7.773 7,714,199 -0.07(-0.85%)
Nov 14, 2001 8.094 8.097 7.826 7.839 7,257,809 -0.09(-1.18%)
Nov 13, 2001 7.899 8.003 7.842 7.933 5,639,305 +0.19(+2.47%)
Nov 12, 2001 7.786 7.901 7.616 7.742 3,208,926 -0.08(-0.97%)
Nov 09, 2001 7.872 7.931 7.714 7.818 4,602,784 -0.02(-0.29%)
Nov 08, 2001 7.842 8.071 7.826 7.841 7,155,360 +0.01(+0.19%)
Nov 07, 2001 7.713 7.915 7.648 7.826 7,426,602 +0.08(+1.07%)
Nov 06, 2001 7.494 7.745 7.411 7.744 6,940,897 +0.27(+3.67%)
Nov 05, 2001 7.445 7.530 7.421 7.470 5,430,088 +0.06(+0.85%)
Nov 02, 2001 7.308 7.421 7.235 7.407 4,768,492 +0.08(+1.13%)
Nov 01, 2001 7.324 7.348 7.081 7.324 7,613,602 +0.08(+1.07%)
Oct 31, 2001 7.364 7.397 7.240 7.246 5,310,050 -0.03(-0.42%)
Oct 30, 2001 7.405 7.405 7.227 7.277 5,440,579 -0.13(-1.73%)
Oct 29, 2001 7.632 7.697 7.405 7.405 3,706,049 -0.26(-3.38%)
Oct 26, 2001 7.526 7.714 7.522 7.664 3,907,244 +0.15(+2.01%)
Oct 25, 2001 7.300 7.572 7.180 7.513 5,672,632 +0.15(+2.02%)
Oct 24, 2001 7.478 7.526 7.324 7.364 5,093,118 -0.12(-1.58%)
Oct 23, 2001 7.616 7.625 7.447 7.483 4,451,271 -0.06(-0.84%)
Oct 22, 2001 7.398 7.567 7.356 7.546 8,389,682 +0.13(+1.77%)
Oct 19, 2001 7.583 7.583 7.340 7.415 5,967,326 -0.10(-1.36%)
Oct 18, 2001 7.547 7.607 7.432 7.517 4,915,067 -0.09(-1.13%)
Oct 17, 2001 7.794 7.842 7.588 7.603 9,015,483 -0.18(-2.31%)
Oct 16, 2001 7.616 7.810 7.551 7.782 10,227,278 -0.03(-0.35%)
Oct 15, 2001 7.786 7.834 7.729 7.810 3,443,756 -0.06(-0.72%)
Oct 12, 2001 7.875 7.936 7.729 7.867 8,435,352 -0.12(-1.52%)
Oct 11, 2001 7.706 8.085 7.692 7.988 7,398,830 +0.32(+4.21%)
Oct 10, 2001 7.421 7.697 7.372 7.666 10,511,789 +0.07(+0.87%)
Oct 09, 2001 7.471 7.622 7.453 7.599 4,277,849 +0.04(+0.56%)
Oct 08, 2001 7.729 7.729 7.497 7.557 6,334,228 -0.26(-3.34%)
Oct 05, 2001 7.748 7.818 7.616 7.818 5,859,014 +0.13(+1.73%)
Oct 04, 2001 7.697 7.838 7.674 7.685 6,587,264 +0.00(+0.02%)
Oct 03, 2001 7.316 7.745 7.243 7.684 7,171,715 +0.33(+4.45%)
Oct 02, 2001 7.167 7.408 7.141 7.356 5,570,800 +0.23(+3.23%)
Oct 01, 2001 7.267 7.267 7.024 7.126 6,511,353 -0.13(-1.83%)
Sep 28, 2001 7.097 7.371 7.016 7.259 6,654,534 +0.16(+2.28%)
Sep 27, 2001 7.146 7.210 6.907 7.097 7,526,891 -0.04(-0.61%)
Sep 26, 2001 7.421 7.421 7.076 7.141 9,787,242 -0.37(-4.98%)
Sep 25, 2001 7.473 7.580 7.306 7.515 6,999,836 +0.04(+0.56%)
Sep 24, 2001 7.300 7.682 7.300 7.473 8,751,955 +0.34(+4.70%)
Sep 21, 2001 6.757 7.146 6.532 7.138 15,274,726 +0.38(+5.64%)
Sep 20, 2001 7.210 7.287 6.716 6.757 9,233,032 -0.44(-6.08%)
Sep 19, 2001 7.429 7.510 7.016 7.194 7,604,036 -0.21(-2.87%)
Sep 18, 2001 7.372 7.688 7.275 7.407 8,578,842 +0.17(+2.28%)
Sep 17, 2001 7.616 7.850 7.105 7.241 12,483,000 -0.55(-7.09%)
Sep 10, 2001 7.778 7.834 7.624 7.794 8,504,474 -0.12(-1.56%)
Sep 07, 2001 8.286 8.286 7.899 7.917 7,878,673 -0.37(-4.44%)
Sep 06, 2001 8.191 8.385 8.189 8.285 9,576,482 +0.13(+1.65%)
Sep 05, 2001 8.231 8.231 8.068 8.150 5,456,626 -0.01(-0.16%)
Sep 04, 2001 8.103 8.337 8.004 8.163 8,454,792 +0.06(+0.76%)
Aug 31, 2001 8.085 8.293 8.029 8.102 5,184,458 +0.00(+0.00%)
Aug 30, 2001 8.231 8.328 8.021 8.102 5,995,098 -0.19(-2.29%)
Aug 29, 2001 8.426 8.426 8.241 8.291 4,848,105 -0.16(-1.86%)
Aug 28, 2001 8.499 8.500 8.356 8.448 3,247,499 -0.05(-0.61%)
Aug 27, 2001 8.474 8.536 8.458 8.500 3,126,844 +0.04(+0.42%)
Aug 24, 2001 8.393 8.471 8.264 8.465 7,586,447 +0.07(+0.85%)
Aug 23, 2001 8.523 8.523 8.241 8.393 8,242,797 -0.24(-2.81%)
Aug 22, 2001 8.523 8.636 8.466 8.636 8,044,380 +0.14(+1.70%)
Aug 21, 2001 8.588 8.602 8.468 8.492 8,648,889 -0.06(-0.64%)
Aug 20, 2001 8.685 8.685 8.466 8.547 6,605,162 -0.16(-1.86%)
Aug 17, 2001 8.790 8.826 8.597 8.709 5,333,193 -0.06(-0.74%)
Aug 16, 2001 8.944 8.944 8.761 8.774 7,622,551 -0.17(-1.96%)
Aug 15, 2001 8.730 8.972 8.730 8.949 7,421,974 +0.22(+2.54%)
Aug 14, 2001 8.709 8.761 8.633 8.727 5,443,974 -0.03(-0.30%)
Aug 13, 2001 8.636 8.802 8.633 8.753 4,022,653 +0.06(+0.69%)
Aug 10, 2001 8.474 8.832 8.377 8.693 6,567,206 +0.21(+2.48%)
Aug 09, 2001 8.458 8.492 8.325 8.482 7,291,136 -0.07(-0.78%)
Aug 08, 2001 8.539 8.636 8.508 8.549 7,202,882 -0.09(-1.01%)
Aug 07, 2001 8.547 8.680 8.499 8.636 4,281,243 +0.06(+0.66%)
Aug 06, 2001 8.750 8.753 8.473 8.580 3,642,173 -0.24(-2.75%)
Aug 03, 2001 8.823 8.840 8.627 8.823 3,494,980 -0.02(-0.27%)
Aug 02, 2001 8.790 8.868 8.669 8.847 5,681,581 +0.11(+1.20%)
Aug 01, 2001 8.887 9.028 8.669 8.742 7,828,683 -0.19(-2.09%)
Jul 31, 2001 8.750 8.993 8.709 8.928 7,860,775 +0.25(+2.89%)
Jul 30, 2001 8.636 8.712 8.601 8.677 4,348,205 +0.13(+1.52%)
Jul 27, 2001 8.518 8.547 8.458 8.547 6,724,891 +0.03(+0.34%)
Jul 26, 2001 8.588 8.604 8.409 8.518 7,364,578 -0.07(-0.81%)
Jul 25, 2001 8.572 8.685 8.476 8.588 10,845,673 +0.02(+0.19%)
Jul 24, 2001 8.734 8.782 8.536 8.572 10,189,014 -0.16(-1.86%)
Jul 23, 2001 8.750 8.823 8.597 8.734 4,528,107 -0.02(-0.19%)
Jul 20, 2001 8.782 8.904 8.709 8.750 4,999,618 -0.03(-0.37%)
Jul 19, 2001 8.570 8.884 8.570 8.782 9,467,244 +0.25(+2.89%)
Jul 18, 2001 8.677 8.722 8.400 8.536 9,519,394 -0.14(-1.62%)
Jul 17, 2001 8.328 8.831 8.328 8.677 15,947,740 +0.52(+6.31%)
Jul 16, 2001 8.499 8.499 8.126 8.162 5,015,664 -0.34(-4.02%)
Jul 13, 2001 8.409 8.537 8.409 8.503 6,702,056 +0.09(+1.12%)
Jul 12, 2001 8.085 8.434 8.085 8.409 7,248,552 +0.47(+5.92%)
Jul 11, 2001 7.915 8.115 7.915 7.940 6,360,766 +0.04(+0.45%)
Jul 10, 2001 8.166 8.251 7.902 7.904 6,584,795 -0.26(-3.21%)
Jul 09, 2001 8.102 8.288 8.102 8.166 4,206,875 +0.13(+1.61%)
Jul 06, 2001 8.374 8.385 8.037 8.037 5,799,150 -0.34(-4.02%)
Jul 05, 2001 8.424 8.458 8.353 8.374 4,958,268 -0.05(-0.60%)
Jul 03, 2001 8.419 8.471 8.361 8.424 3,310,758 +0.00(+0.06%)
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.