Caterpillar (NY: CAT )

233.59 -2.53 (-1.07%)
Streaming Delayed Price Updated: 1:23 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 27.54 27.88 27.24 27.45 3,964,373 +0.05(+0.19%)
Apr 29, 2004 28.36 28.36 27.19 27.40 4,899,325 -0.75(-2.66%)
Apr 28, 2004 28.96 29.02 27.95 28.14 3,898,107 -0.74(-2.57%)
Apr 27, 2004 28.71 28.96 28.57 28.89 3,158,274 +0.32(+1.11%)
Apr 26, 2004 28.96 28.98 28.54 28.57 3,502,774 -0.37(-1.29%)
Apr 23, 2004 29.70 29.77 28.87 28.94 4,966,157 -0.76(-2.54%)
Apr 22, 2004 29.31 29.93 28.84 29.70 7,655,469 +1.07(+3.72%)
Apr 21, 2004 28.25 28.67 27.69 28.63 4,264,413 +0.39(+1.38%)
Apr 20, 2004 28.69 28.98 28.20 28.24 3,238,983 -0.36(-1.26%)
Apr 19, 2004 28.94 28.94 28.50 28.60 2,290,863 -0.34(-1.18%)
Apr 16, 2004 28.85 28.98 28.53 28.95 2,477,769 +0.41(+1.45%)
Apr 15, 2004 28.69 28.94 28.35 28.53 2,818,021 -0.08(-0.28%)
Apr 14, 2004 28.84 29.09 28.30 28.61 3,622,138 -0.35(-1.21%)
Apr 13, 2004 29.61 29.72 28.74 28.96 3,678,210 -0.61(-2.07%)
Apr 12, 2004 29.03 29.59 28.96 29.57 2,475,786 +0.62(+2.16%)
Apr 08, 2004 29.20 29.38 28.89 28.95 1,668,271 -0.04(-0.15%)
Apr 07, 2004 29.17 29.24 28.75 28.99 3,394,029 -0.29(-0.98%)
Apr 06, 2004 28.96 29.41 28.92 29.28 3,074,591 +0.18(+0.61%)
Apr 05, 2004 28.60 29.14 28.46 29.10 2,419,715 +0.43(+1.49%)
Apr 02, 2004 28.34 28.79 28.10 28.67 3,907,594 +0.78(+2.78%)
Apr 01, 2004 27.95 28.26 27.72 27.90 2,427,644 -0.02(-0.09%)
Mar 31, 2004 28.06 28.20 27.85 27.92 2,433,025 -0.33(-1.16%)
Mar 30, 2004 28.00 28.26 27.62 28.25 4,249,546 +0.18(+0.65%)
Mar 29, 2004 27.70 28.14 27.70 28.07 3,579,094 +0.72(+2.63%)
Mar 26, 2004 27.17 27.63 27.00 27.35 2,704,462 +0.10(+0.38%)
Mar 25, 2004 27.01 27.26 26.82 27.24 2,473,946 +0.29(+1.07%)
Mar 24, 2004 26.82 27.07 26.69 26.95 2,437,980 +0.17(+0.63%)
Mar 23, 2004 26.73 27.10 26.65 26.78 3,052,644 +0.12(+0.46%)
Mar 22, 2004 26.71 26.77 26.44 26.66 2,766,905 -0.28(-1.05%)
Mar 19, 2004 27.26 27.50 26.91 26.94 3,457,605 -0.32(-1.17%)
Mar 18, 2004 27.18 27.33 26.68 27.26 3,464,402 -0.01(-0.03%)
Mar 17, 2004 26.68 27.36 26.66 27.27 3,571,306 +0.66(+2.48%)
Mar 16, 2004 26.31 26.79 26.22 26.61 4,378,963 +0.48(+1.85%)
Mar 15, 2004 26.17 26.36 26.01 26.12 4,043,666 -0.34(-1.27%)
Mar 12, 2004 25.89 26.46 25.78 26.46 4,011,808 +0.63(+2.43%)
Mar 11, 2004 25.90 26.31 25.60 25.83 5,524,608 -0.13(-0.49%)
Mar 10, 2004 27.19 27.33 25.91 25.96 6,690,641 -1.02(-3.78%)
Mar 09, 2004 27.28 27.54 26.83 26.98 3,611,944 -0.17(-0.64%)
Mar 08, 2004 27.42 27.63 27.15 27.15 4,034,888 +0.18(+0.68%)
Mar 05, 2004 26.87 27.23 26.82 26.97 3,685,715 -0.19(-0.69%)
Mar 04, 2004 27.21 27.28 27.02 27.15 1,875,990 -0.15(-0.54%)
Mar 03, 2004 27.40 27.61 27.27 27.30 2,553,097 -0.10(-0.35%)
Mar 02, 2004 26.93 27.48 26.88 27.40 3,210,097 +0.26(+0.98%)
Mar 01, 2004 26.84 27.41 26.78 27.13 3,368,400 +0.38(+1.44%)
Feb 27, 2004 27.44 27.44 26.73 26.75 5,230,657 -0.78(-2.82%)
Feb 26, 2004 27.19 27.74 27.14 27.53 2,563,150 +0.27(+1.00%)
Feb 25, 2004 27.07 27.37 26.90 27.25 2,751,613 +0.17(+0.63%)
Feb 24, 2004 27.12 27.37 26.96 27.08 2,302,474 -0.18(-0.67%)
Feb 23, 2004 27.26 27.48 27.03 27.27 2,541,203 +0.14(+0.52%)
Feb 20, 2004 27.73 27.77 26.87 27.13 3,788,512 -0.60(-2.18%)
Feb 19, 2004 27.98 28.15 27.71 27.73 2,387,856 -0.13(-0.48%)
Feb 18, 2004 27.97 28.09 27.64 27.86 2,180,136 -0.22(-0.77%)
Feb 17, 2004 27.77 28.21 27.72 28.08 3,355,799 +0.74(+2.71%)
Feb 13, 2004 27.72 27.92 27.30 27.34 2,654,196 -0.45(-1.61%)
Feb 12, 2004 27.81 27.98 27.60 27.79 2,192,172 -0.10(-0.34%)
Feb 11, 2004 26.95 27.88 26.84 27.88 4,500,310 +0.85(+3.13%)
Feb 10, 2004 27.38 27.47 26.89 27.03 4,058,534 -0.39(-1.43%)
Feb 09, 2004 27.71 27.78 27.37 27.43 2,081,161 -0.29(-1.06%)
Feb 06, 2004 26.98 27.83 26.98 27.72 3,702,423 +0.77(+2.86%)
Feb 05, 2004 26.77 27.24 26.58 26.95 5,579,546 +0.15(+0.55%)
Feb 04, 2004 26.93 27.02 26.76 26.80 5,994,419 -0.40(-1.48%)
Feb 03, 2004 27.35 27.35 26.99 27.20 5,813,178 -0.16(-0.58%)
Feb 02, 2004 27.63 27.74 27.27 27.36 5,532,395 -0.23(-0.82%)
Jan 30, 2004 27.21 27.70 27.19 27.59 6,401,080 +0.31(+1.13%)
Jan 29, 2004 28.25 28.31 27.10 27.28 7,687,186 -0.83(-2.96%)
Jan 28, 2004 28.71 29.01 27.97 28.12 5,552,643 -0.84(-2.90%)
Jan 27, 2004 30.26 30.26 28.96 28.96 6,548,055 -1.06(-3.54%)
Jan 26, 2004 29.56 30.05 29.19 30.02 3,281,461 +0.30(+1.00%)
Jan 23, 2004 29.69 29.72 29.36 29.72 3,309,922 +0.06(+0.20%)
Jan 22, 2004 29.50 29.91 29.35 29.66 2,910,341 +0.21(+0.72%)
Jan 21, 2004 29.03 29.49 28.76 29.45 2,879,049 +0.44(+1.52%)
Jan 20, 2004 29.52 29.67 29.01 29.01 3,400,684 -0.70(-2.37%)
Jan 16, 2004 29.66 30.00 29.54 29.71 3,598,917 +0.27(+0.91%)
Jan 15, 2004 29.66 30.02 29.16 29.44 2,634,089 -0.11(-0.38%)
Jan 14, 2004 29.12 29.69 29.12 29.56 3,184,469 +0.42(+1.45%)
Jan 13, 2004 29.29 29.52 28.59 29.13 3,701,432 +0.02(+0.06%)
Jan 12, 2004 28.64 29.20 28.62 29.11 2,949,563 +0.71(+2.49%)
Jan 09, 2004 28.62 28.83 28.32 28.41 4,296,413 -0.49(-1.71%)
Jan 08, 2004 29.22 29.38 28.87 28.90 3,429,711 -0.23(-0.78%)
Jan 07, 2004 29.49 29.49 29.07 29.13 4,391,707 -0.32(-1.09%)
Jan 06, 2004 29.78 29.83 29.38 29.45 4,382,645 -0.53(-1.77%)
Jan 05, 2004 29.61 30.07 29.56 29.98 4,378,255 +0.79(+2.72%)
Jan 02, 2004 29.37 29.55 29.14 29.19 2,954,235 -0.13(-0.45%)
Dec 31, 2003 29.80 29.81 29.31 29.32 3,168,893 -0.37(-1.25%)
Dec 30, 2003 29.84 29.93 29.61 29.69 1,547,207 -0.19(-0.63%)
Dec 29, 2003 29.63 29.93 29.63 29.87 1,796,414 +0.31(+1.06%)
Dec 26, 2003 29.40 29.70 29.33 29.56 549,671 +0.07(+0.24%)
Dec 24, 2003 29.43 29.65 29.31 29.49 1,185,432 -0.05(-0.17%)
Dec 23, 2003 29.59 29.72 29.29 29.54 2,867,013 -0.05(-0.16%)
Dec 22, 2003 29.89 30.00 29.55 29.58 3,764,158 -0.34(-1.14%)
Dec 19, 2003 29.73 29.93 29.34 29.93 7,155,498 +0.37(+1.24%)
Dec 18, 2003 29.01 29.73 28.81 29.56 6,004,614 +0.60(+2.06%)
Dec 17, 2003 28.46 28.98 28.30 28.96 4,521,266 +0.35(+1.23%)
Dec 16, 2003 27.74 28.65 27.74 28.61 5,774,947 +0.88(+3.18%)
Dec 15, 2003 27.89 28.13 27.72 27.73 4,327,423 +0.18(+0.64%)
Dec 12, 2003 27.52 27.64 27.35 27.55 2,591,328 +0.03(+0.10%)
Dec 11, 2003 26.98 27.61 26.87 27.52 3,254,417 +0.69(+2.55%)
Dec 10, 2003 27.00 27.04 26.75 26.84 2,697,241 -0.17(-0.63%)
Dec 09, 2003 27.20 27.31 26.95 27.01 2,557,770 -0.11(-0.39%)
Dec 08, 2003 27.00 27.14 26.85 27.11 2,254,757 +0.10(+0.37%)
Dec 05, 2003 26.84 27.23 26.84 27.01 4,594,046 +0.55(+2.08%)
Dec 04, 2003 26.66 26.69 26.34 26.46 2,148,136 -0.19(-0.72%)
Dec 03, 2003 26.81 26.96 26.61 26.65 1,953,301 -0.04(-0.13%)
Dec 02, 2003 27.03 27.03 26.55 26.69 2,751,896 -0.43(-1.58%)
Dec 01, 2003 26.93 27.12 26.60 27.12 2,495,185 +0.26(+0.97%)
Nov 28, 2003 26.58 26.91 26.56 26.85 964,686 +0.23(+0.86%)
Nov 26, 2003 26.66 26.66 26.24 26.63 2,546,017 +0.13(+0.48%)
Nov 25, 2003 26.01 26.59 25.99 26.50 3,373,073 +0.60(+2.32%)
Nov 24, 2003 25.80 26.05 25.80 25.90 2,559,610 +0.16(+0.62%)
Nov 21, 2003 25.79 25.90 25.69 25.74 2,131,569 +0.05(+0.19%)
Nov 20, 2003 25.67 25.98 25.57 25.69 2,602,797 -0.01(-0.03%)
Nov 19, 2003 25.21 25.74 25.19 25.70 2,542,619 +0.52(+2.08%)
Nov 18, 2003 25.60 25.83 25.17 25.17 2,596,850 -0.43(-1.67%)
Nov 17, 2003 25.64 25.65 25.41 25.60 2,577,593 -0.04(-0.15%)
Nov 14, 2003 25.95 26.33 25.60 25.64 2,450,016 -0.31(-1.18%)
Nov 13, 2003 25.92 26.16 25.82 25.95 2,217,517 -0.06(-0.24%)
Nov 12, 2003 25.50 26.05 25.50 26.01 1,855,742 +0.60(+2.38%)
Nov 11, 2003 25.46 25.63 25.34 25.41 3,009,033 -0.05(-0.19%)
Nov 10, 2003 25.58 25.90 25.36 25.46 2,942,341 -0.17(-0.66%)
Nov 07, 2003 26.28 26.31 25.59 25.63 4,090,676 -0.69(-2.63%)
Nov 06, 2003 26.38 26.39 26.15 26.32 2,795,508 -0.14(-0.55%)
Nov 05, 2003 26.33 26.73 26.27 26.46 2,795,649 +0.05(+0.17%)
Nov 04, 2003 26.15 26.58 26.10 26.42 3,166,911 +0.27(+1.03%)
Nov 03, 2003 25.94 26.30 25.88 26.15 2,852,712 +0.27(+1.05%)
Oct 31, 2003 26.08 26.23 25.88 25.88 3,477,429 -0.20(-0.79%)
Oct 30, 2003 26.10 26.29 25.76 26.08 3,905,045 +0.14(+0.54%)
Oct 29, 2003 25.69 25.94 25.42 25.94 2,337,448 +0.24(+0.93%)
Oct 28, 2003 25.36 25.77 25.25 25.70 3,763,450 +0.38(+1.51%)
Oct 27, 2003 25.25 25.37 25.08 25.32 2,812,216 +0.23(+0.91%)
Oct 24, 2003 24.97 25.27 24.88 25.09 3,449,818 -0.11(-0.43%)
Oct 23, 2003 25.27 25.36 25.08 25.20 3,993,825 -0.07(-0.29%)
Oct 22, 2003 25.35 25.81 25.19 25.27 4,110,499 -0.42(-1.64%)
Oct 21, 2003 26.13 26.13 25.69 25.69 3,958,143 -0.44(-1.68%)
Oct 20, 2003 26.15 26.28 25.86 26.13 2,854,977 +0.15(+0.57%)
Oct 17, 2003 26.26 26.39 25.92 25.98 4,698,685 -0.26(-1.01%)
Oct 16, 2003 26.53 26.53 25.42 26.25 19,416,340 -1.55(-5.58%)
Oct 15, 2003 27.36 27.87 27.20 27.80 4,475,106 +0.65(+2.41%)
Oct 14, 2003 27.02 27.15 26.82 27.14 2,666,373 -0.01(-0.04%)
Oct 13, 2003 26.84 27.33 26.84 27.15 2,134,967 +0.41(+1.52%)
Oct 10, 2003 26.84 26.98 26.62 26.75 1,810,007 -0.12(-0.43%)
Oct 09, 2003 26.94 27.23 26.72 26.87 3,833,398 +0.27(+1.02%)
Oct 08, 2003 26.47 26.69 26.36 26.59 2,924,500 +0.31(+1.20%)
Oct 07, 2003 26.05 26.28 25.88 26.28 2,785,313 +0.14(+0.55%)
Oct 06, 2003 26.10 26.37 25.84 26.13 2,670,338 +0.22(+0.86%)
Oct 03, 2003 25.95 26.30 25.67 25.91 4,383,778 +0.24(+0.94%)
Oct 02, 2003 25.42 25.75 25.39 25.67 5,108,743 +0.48(+1.91%)
Oct 01, 2003 24.34 25.23 24.33 25.19 3,777,751 +0.88(+3.63%)
Sep 30, 2003 24.37 24.54 23.98 24.31 3,638,988 -0.12(-0.51%)
Sep 29, 2003 24.15 24.52 24.01 24.43 3,344,471 +0.33(+1.38%)
Sep 26, 2003 24.29 24.29 23.82 24.10 4,150,429 -0.23(-0.94%)
Sep 25, 2003 24.95 25.03 24.33 24.33 3,813,716 -0.54(-2.19%)
Sep 24, 2003 25.25 25.41 24.87 24.87 3,268,010 -0.36(-1.41%)
Sep 23, 2003 24.95 25.32 24.95 25.23 2,784,038 +0.35(+1.39%)
Sep 22, 2003 25.06 25.31 24.77 24.88 4,151,845 -0.25(-1.01%)
Sep 19, 2003 25.18 25.34 24.99 25.14 3,514,526 -0.04(-0.15%)
Sep 18, 2003 24.93 25.35 24.70 25.18 3,643,095 +0.38(+1.52%)
Sep 17, 2003 24.74 24.97 24.71 24.80 3,815,416 +0.19(+0.76%)
Sep 16, 2003 24.38 24.64 24.30 24.61 2,596,708 +0.25(+1.01%)
Sep 15, 2003 24.11 24.53 24.06 24.37 3,935,063 +0.35(+1.44%)
Sep 12, 2003 23.92 24.08 23.72 24.02 4,277,298 -0.02(-0.07%)
Sep 11, 2003 24.37 24.40 23.61 24.04 7,906,375 -0.33(-1.35%)
Sep 10, 2003 24.38 24.42 24.08 24.37 4,445,371 -0.14(-0.58%)
Sep 09, 2003 24.81 24.81 24.29 24.51 3,639,979 -0.39(-1.57%)
Sep 08, 2003 24.76 24.93 24.57 24.90 3,269,284 +0.13(+0.54%)
Sep 05, 2003 24.84 24.89 24.52 24.76 5,420,960 -0.34(-1.35%)
Sep 04, 2003 25.27 25.39 24.91 25.10 2,808,534 -0.30(-1.20%)
Sep 03, 2003 25.49 25.59 25.08 25.41 3,536,190 -0.18(-0.70%)
Sep 02, 2003 25.41 25.74 25.15 25.59 2,998,555 +0.22(+0.88%)
Aug 29, 2003 25.07 25.44 25.07 25.36 2,582,124 +0.42(+1.67%)
Aug 28, 2003 24.91 25.05 24.46 24.95 2,630,266 +0.17(+0.70%)
Aug 27, 2003 24.54 24.88 24.49 24.77 2,991,192 +0.22(+0.88%)
Aug 26, 2003 24.28 24.68 24.02 24.56 5,173,169 -0.04(-0.16%)
Aug 25, 2003 25.07 25.07 24.44 24.60 5,015,999 -0.72(-2.83%)
Aug 22, 2003 26.02 26.12 25.32 25.32 3,313,745 -0.61(-2.34%)
Aug 21, 2003 25.57 26.11 25.46 25.92 4,386,751 +0.41(+1.59%)
Aug 20, 2003 25.46 25.57 25.36 25.52 2,863,331 -0.23(-0.88%)
Aug 19, 2003 25.80 25.83 25.33 25.74 4,544,771 -0.05(-0.19%)
Aug 18, 2003 25.23 25.83 25.19 25.79 4,650,825 +0.73(+2.93%)
Aug 15, 2003 25.11 25.41 24.88 25.06 2,336,882 +0.11(+0.44%)
Aug 14, 2003 24.86 25.13 24.67 24.95 5,056,778 +0.09(+0.35%)
Aug 13, 2003 24.82 24.89 24.65 24.86 4,356,733 +0.04(+0.14%)
Aug 12, 2003 24.25 24.82 24.07 24.82 3,875,735 +0.57(+2.36%)
Aug 11, 2003 24.15 24.37 23.97 24.25 3,140,149 +0.17(+0.69%)
Aug 08, 2003 23.80 24.29 23.73 24.09 4,373,441 +0.37(+1.56%)
Aug 07, 2003 23.31 23.82 23.16 23.72 4,307,599 +0.37(+1.59%)
Aug 06, 2003 23.55 23.64 23.29 23.34 4,691,888 -0.20(-0.87%)
Aug 05, 2003 23.77 23.85 23.55 23.55 4,355,883 -0.14(-0.61%)
Aug 04, 2003 23.64 23.81 23.53 23.69 3,003,794 -0.04(-0.18%)
Aug 01, 2003 23.86 23.93 23.51 23.74 3,657,537 -0.09(-0.37%)
Jul 31, 2003 23.78 24.11 23.72 23.82 5,092,318 +0.36(+1.54%)
Jul 30, 2003 23.08 23.55 23.04 23.46 4,295,139 +0.39(+1.68%)
Jul 29, 2003 22.99 23.17 22.88 23.08 3,828,017 +0.09(+0.38%)
Jul 28, 2003 23.12 23.20 22.96 22.99 3,737,822 -0.07(-0.31%)
Jul 25, 2003 22.60 23.06 22.18 23.06 4,874,687 +0.52(+2.32%)
Jul 24, 2003 22.94 22.95 22.53 22.54 4,263,563 -0.36(-1.59%)
Jul 23, 2003 22.68 22.96 22.53 22.90 6,845,829 +0.23(+1.01%)
Jul 22, 2003 22.44 23.04 22.44 22.67 9,283,386 -0.40(-1.71%)
Jul 21, 2003 23.17 23.27 22.86 23.07 9,532,876 -0.10(-0.44%)
Jul 18, 2003 22.53 23.26 22.39 23.17 10,811,761 +0.73(+3.26%)
Jul 17, 2003 21.36 22.51 21.05 22.44 14,830,507 +1.73(+8.36%)
Jul 16, 2003 20.65 20.71 20.40 20.71 3,258,948 +0.20(+0.98%)
Jul 15, 2003 20.69 20.69 20.34 20.51 3,087,759 +0.07(+0.33%)
Jul 14, 2003 20.59 20.74 20.42 20.44 3,630,917 +0.18(+0.87%)
Jul 11, 2003 19.79 20.35 19.79 20.26 2,514,866 +0.41(+2.06%)
Jul 10, 2003 19.93 19.97 19.77 19.85 2,497,309 -0.07(-0.37%)
Jul 09, 2003 20.00 20.08 19.81 19.93 1,529,508 -0.10(-0.49%)
Jul 08, 2003 19.88 20.10 19.82 20.03 1,718,537 +0.11(+0.53%)
Jul 07, 2003 19.86 20.23 19.83 19.92 2,422,122 +0.30(+1.51%)
Jul 03, 2003 19.56 19.90 19.53 19.62 1,449,506 -0.06(-0.30%)
Jul 02, 2003 19.33 19.79 19.33 19.68 3,687,131 +0.35(+1.83%)
Jul 01, 2003 19.46 19.60 18.75 19.33 6,041,004 -0.32(-1.65%)
Jun 30, 2003 19.73 19.93 19.49 19.65 1,488,445 -0.06(-0.30%)
Jun 27, 2003 19.99 20.06 19.57 19.71 2,244,562 -0.33(-1.64%)
Jun 26, 2003 19.80 20.08 19.73 20.04 1,552,304 +0.22(+1.09%)
Jun 25, 2003 19.94 19.98 19.63 19.83 2,246,403 -0.11(-0.53%)
Jun 24, 2003 19.86 20.30 19.86 19.93 1,964,770 -0.07(-0.37%)
Jun 23, 2003 20.22 20.26 19.72 20.01 2,305,164 -0.21(-1.03%)
Jun 20, 2003 20.11 20.30 20.06 20.22 3,557,146 +0.26(+1.33%)
Jun 19, 2003 20.20 20.29 19.87 19.95 2,143,180 -0.18(-0.91%)
Jun 18, 2003 20.30 20.48 20.08 20.13 2,455,963 -0.26(-1.28%)
Jun 17, 2003 20.48 20.57 20.22 20.40 2,566,549 -0.05(-0.22%)
Jun 16, 2003 20.04 20.45 20.00 20.44 3,034,661 +0.65(+3.28%)
Jun 13, 2003 19.79 19.86 19.65 19.79 1,938,150 -0.03(-0.14%)
Jun 12, 2003 20.01 20.15 19.72 19.82 2,287,890 -0.19(-0.94%)
Jun 11, 2003 19.37 20.01 19.33 20.01 3,310,205 +0.72(+3.74%)
Jun 10, 2003 19.32 19.34 19.00 19.29 2,010,789 +0.14(+0.74%)
Jun 09, 2003 19.26 19.34 19.03 19.15 2,448,175 -0.14(-0.71%)
Jun 06, 2003 19.29 19.77 19.26 19.28 3,889,328 +0.08(+0.44%)
Jun 05, 2003 19.04 19.24 18.84 19.20 2,462,901 +0.16(+0.83%)
Jun 04, 2003 18.72 19.12 18.70 19.04 2,567,965 +0.34(+1.83%)
Jun 03, 2003 18.43 18.90 18.38 18.70 2,633,665 +0.27(+1.48%)
Jun 02, 2003 18.54 18.70 18.36 18.43 2,214,827 +0.01(+0.06%)
May 30, 2003 18.01 18.44 17.94 18.42 4,239,351 +0.58(+3.27%)
May 29, 2003 18.55 18.83 17.83 17.83 4,546,895 -0.71(-3.83%)
May 28, 2003 18.57 18.73 18.49 18.54 2,849,172 +0.00(+0.00%)
May 27, 2003 17.92 18.59 17.87 18.54 2,648,532 +0.53(+2.96%)
May 23, 2003 18.10 18.10 17.83 18.01 1,454,321 -0.08(-0.43%)
May 22, 2003 17.90 18.18 17.84 18.09 2,723,011 +0.28(+1.57%)
May 21, 2003 18.04 18.04 17.72 17.81 3,691,378 -0.29(-1.60%)
May 20, 2003 18.19 18.25 17.96 18.10 2,800,463 -0.09(-0.49%)
May 19, 2003 18.59 18.61 18.16 18.19 2,321,589 -0.52(-2.78%)
May 16, 2003 18.86 18.98 18.55 18.70 2,518,973 -0.15(-0.81%)
May 15, 2003 18.82 18.87 18.65 18.86 2,460,919 +0.22(+1.16%)
May 14, 2003 18.84 18.88 18.45 18.64 2,845,349 -0.13(-0.71%)
May 13, 2003 19.10 19.10 18.72 18.78 2,784,322 -0.38(-1.99%)
May 12, 2003 18.80 19.22 18.68 19.16 2,446,476 +0.39(+2.07%)
May 09, 2003 18.36 18.96 18.36 18.77 2,780,357 +0.42(+2.27%)
May 08, 2003 18.79 18.79 18.32 18.35 3,976,267 -0.48(-2.55%)
May 07, 2003 18.87 18.98 18.75 18.83 2,540,920 -0.20(-1.06%)
May 06, 2003 18.63 19.03 18.58 19.03 2,953,386 +0.43(+2.32%)
May 05, 2003 18.66 18.83 18.55 18.60 3,092,290 +0.12(+0.63%)
May 02, 2003 18.27 18.56 18.21 18.49 3,507,022 +0.18(+0.96%)
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.