Skip to main content

Caterpillar (NY: CAT )

365.57 +0.92 (+0.25%)
Streaming Delayed Price Updated: 1:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 46.16 46.96 45.91 46.77 8,210,420 +0.61(+1.33%)
Jan 30, 2006 45.83 46.93 45.69 46.16 7,370,507 -0.36(-0.77%)
Jan 27, 2006 44.89 47.10 44.88 46.52 11,014,680 +1.63(+3.62%)
Jan 26, 2006 42.77 45.08 42.92 44.89 14,978,066 +2.14(+4.99%)
Jan 25, 2006 42.37 43.57 42.10 42.76 6,927,760 +0.50(+1.17%)
Jan 24, 2006 41.88 42.61 41.85 42.26 4,778,186 +0.21(+0.51%)
Jan 23, 2006 41.85 42.32 41.51 42.05 3,928,837 +0.18(+0.43%)
Jan 20, 2006 43.06 43.06 41.66 41.87 6,446,980 -1.19(-2.77%)
Jan 19, 2006 42.74 43.40 42.64 43.06 3,448,492 +0.44(+1.03%)
Jan 18, 2006 42.96 43.21 42.50 42.62 5,307,305 -0.75(-1.73%)
Jan 17, 2006 42.50 43.50 42.47 43.37 5,259,546 +0.43(+1.01%)
Jan 13, 2006 42.72 43.05 42.62 42.94 2,811,372 +0.08(+0.19%)
Jan 12, 2006 42.18 43.17 42.10 42.86 7,726,301 +0.61(+1.43%)
Jan 11, 2006 41.93 42.46 41.82 42.25 4,000,112 +0.02(+0.05%)
Jan 10, 2006 42.26 42.38 41.77 42.23 4,627,942 -0.17(-0.41%)
Jan 09, 2006 41.64 42.49 41.64 42.40 6,399,947 +0.76(+1.82%)
Jan 06, 2006 40.83 41.86 40.91 41.64 8,263,114 +0.81(+1.99%)
Jan 05, 2006 40.66 41.24 40.64 40.83 6,663,998 +0.00(+0.00%)
Jan 04, 2006 39.92 40.94 39.65 40.83 6,644,401 +1.01(+2.54%)
Jan 03, 2006 39.87 40.03 39.30 39.82 5,367,402 +0.02(+0.05%)
Dec 30, 2005 40.05 40.02 39.66 39.80 2,972,212 -0.25(-0.64%)
Dec 29, 2005 39.89 40.50 39.87 40.05 2,351,495 +0.21(+0.52%)
Dec 28, 2005 39.99 40.09 39.52 39.84 3,213,764 -0.03(-0.09%)
Dec 27, 2005 40.31 40.91 39.87 39.88 3,110,843 -0.43(-1.06%)
Dec 23, 2005 40.27 40.54 40.12 40.31 1,933,281 +0.04(+0.10%)
Dec 22, 2005 39.54 40.44 39.49 40.27 4,501,505 +0.94(+2.40%)
Dec 21, 2005 39.34 39.78 39.10 39.32 4,173,291 +0.23(+0.60%)
Dec 20, 2005 39.27 39.76 38.98 39.09 5,063,286 -0.06(-0.16%)
Dec 19, 2005 40.40 40.64 38.83 39.15 8,208,533 -1.94(-4.71%)
Dec 16, 2005 40.64 41.16 40.52 41.08 7,412,024 +0.64(+1.58%)
Dec 15, 2005 40.48 40.99 40.38 40.44 3,709,495 -0.03(-0.07%)
Dec 14, 2005 40.46 40.64 40.02 40.47 3,445,879 -0.15(-0.37%)
Dec 13, 2005 39.91 40.93 39.82 40.62 3,876,723 +0.65(+1.62%)
Dec 12, 2005 39.97 40.33 39.96 39.98 2,005,862 -0.04(-0.10%)
Dec 09, 2005 39.67 40.24 39.48 40.02 3,321,765 +0.52(+1.31%)
Dec 08, 2005 39.70 40.09 39.31 39.50 4,084,597 -0.30(-0.76%)
Dec 07, 2005 40.51 40.70 39.61 39.80 4,464,343 -0.70(-1.73%)
Dec 06, 2005 40.13 40.84 39.95 40.51 3,904,014 +0.32(+0.81%)
Dec 05, 2005 40.40 40.74 39.83 40.18 4,633,023 -0.33(-0.82%)
Dec 02, 2005 40.58 40.95 40.23 40.51 3,283,732 -0.13(-0.32%)
Dec 01, 2005 39.96 40.66 39.84 40.64 4,558,409 +0.84(+2.11%)
Nov 30, 2005 39.58 39.95 39.40 39.80 3,920,272 +0.47(+1.19%)
Nov 29, 2005 39.58 39.82 39.22 39.34 4,932,494 -0.24(-0.61%)
Nov 28, 2005 39.94 40.11 39.35 39.58 3,194,893 -0.34(-0.86%)
Nov 25, 2005 39.97 40.29 39.88 39.92 1,183,804 -0.04(-0.10%)
Nov 23, 2005 40.37 40.38 39.86 39.96 3,939,579 -0.52(-1.28%)
Nov 22, 2005 39.76 40.58 39.54 40.48 4,669,749 +0.72(+1.82%)
Nov 21, 2005 39.34 39.82 39.05 39.76 3,869,320 +0.30(+0.75%)
Nov 18, 2005 39.96 39.96 39.18 39.46 5,915,538 -0.13(-0.33%)
Nov 17, 2005 39.09 39.61 38.98 39.59 6,241,719 +0.51(+1.30%)
Nov 16, 2005 38.51 39.45 38.51 39.08 6,645,418 +0.57(+1.48%)
Nov 15, 2005 38.16 38.55 38.15 38.51 5,694,745 +0.32(+0.85%)
Nov 14, 2005 37.75 38.23 37.63 38.18 4,426,020 +0.39(+1.02%)
Nov 11, 2005 37.76 37.88 37.39 37.80 2,717,597 +0.12(+0.33%)
Nov 10, 2005 37.15 37.83 37.08 37.67 4,267,212 +0.41(+1.09%)
Nov 09, 2005 37.38 37.57 37.10 37.27 4,092,435 -0.10(-0.28%)
Nov 08, 2005 37.37 37.67 37.01 37.37 5,229,062 +0.00(+0.00%)
Nov 07, 2005 36.89 37.65 36.79 37.37 4,635,345 +0.48(+1.31%)
Nov 04, 2005 37.03 37.16 36.79 36.89 4,653,781 +0.05(+0.13%)
Nov 03, 2005 37.27 37.55 36.82 36.84 8,995,027 -0.14(-0.39%)
Nov 02, 2005 36.41 37.21 36.38 36.99 6,199,041 +0.67(+1.84%)
Nov 01, 2005 36.24 36.63 36.06 36.32 9,492,936 +0.09(+0.25%)
Oct 31, 2005 35.82 36.61 35.60 36.23 9,581,340 +1.05(+2.98%)
Oct 28, 2005 34.55 35.38 34.31 35.18 6,254,784 +0.81(+2.34%)
Oct 27, 2005 34.75 34.86 34.27 34.38 7,672,881 -0.45(-1.29%)
Oct 26, 2005 34.65 35.24 34.42 34.82 6,786,952 +0.18(+0.52%)
Oct 25, 2005 34.74 34.87 34.43 34.64 10,058,200 -0.01(-0.04%)
Oct 24, 2005 34.10 34.69 34.07 34.66 12,429,293 +0.96(+2.84%)
Oct 21, 2005 34.07 34.73 33.24 33.70 39,719,068 -3.52(-9.46%)
Oct 20, 2005 38.01 38.92 36.78 37.22 6,093,653 -0.96(-2.53%)
Oct 19, 2005 37.18 38.20 36.74 38.18 4,601,087 +1.01(+2.72%)
Oct 18, 2005 37.80 37.81 37.17 37.17 5,131,658 -0.74(-1.94%)
Oct 17, 2005 38.03 38.16 37.52 37.91 4,771,218 +0.20(+0.53%)
Oct 14, 2005 37.48 37.83 37.43 37.71 6,291,655 +0.51(+1.37%)
Oct 13, 2005 37.59 37.86 36.70 37.20 8,910,251 -0.52(-1.39%)
Oct 12, 2005 38.34 38.74 37.54 37.72 7,759,689 -0.55(-1.44%)
Oct 11, 2005 38.48 38.95 38.23 38.27 4,784,863 -0.01(-0.02%)
Oct 10, 2005 38.96 39.13 37.94 38.28 4,782,250 -0.72(-1.85%)
Oct 07, 2005 38.25 39.20 38.23 39.00 5,215,707 +0.99(+2.59%)
Oct 06, 2005 38.82 38.82 37.54 38.02 9,196,658 -0.71(-1.83%)
Oct 05, 2005 39.13 39.72 38.73 38.73 5,749,036 -1.07(-2.70%)
Oct 04, 2005 40.58 41.22 39.80 39.80 4,628,377 -0.85(-2.08%)
Oct 03, 2005 40.48 40.80 40.33 40.65 3,772,206 +0.18(+0.44%)
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%)
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.