Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 8.361 8.620 8.353 8.430 7,689,285 +0.04(+0.51%)
Jun 27, 2002 8.241 8.387 8.117 8.387 4,898,381 +0.18(+2.18%)
Jun 26, 2002 8.069 8.261 8.069 8.208 6,130,234 -0.09(-1.12%)
Jun 25, 2002 8.275 8.413 8.206 8.301 6,520,432 +0.11(+1.37%)
Jun 24, 2002 8.125 8.275 7.905 8.189 7,358,604 -0.02(-0.27%)
Jun 21, 2002 8.146 8.287 8.146 8.211 8,131,161 -0.01(-0.15%)
Jun 20, 2002 8.267 8.353 8.224 8.224 4,367,665 -0.08(-0.97%)
Jun 19, 2002 8.404 8.563 8.267 8.304 5,829,456 -0.21(-2.49%)
Jun 18, 2002 8.353 8.592 8.344 8.516 6,523,045 +0.24(+2.94%)
Jun 17, 2002 8.335 8.609 8.267 8.273 10,710,708 -0.15(-1.76%)
Jun 14, 2002 8.301 8.430 8.206 8.422 6,887,985 -0.06(-0.71%)
Jun 13, 2002 8.422 8.542 8.418 8.482 4,793,283 +0.02(+0.20%)
Jun 12, 2002 8.442 8.465 8.275 8.465 8,080,935 -0.07(-0.81%)
Jun 11, 2002 8.800 8.935 8.534 8.534 5,083,899 -0.17(-1.94%)
Jun 10, 2002 8.749 8.780 8.608 8.702 2,620,773 -0.02(-0.18%)
Jun 07, 2002 8.654 8.783 8.585 8.718 4,642,023 +0.06(+0.74%)
Jun 06, 2002 8.869 8.895 8.585 8.654 3,445,879 -0.20(-2.29%)
Jun 05, 2002 8.714 8.919 8.706 8.857 5,038,898 +0.10(+1.16%)
Jun 04, 2002 8.912 8.942 8.539 8.756 6,630,466 -0.17(-1.95%)
Jun 03, 2002 9.045 9.124 8.878 8.930 5,592,550 -0.07(-0.80%)
May 31, 2002 8.955 9.124 8.935 9.002 4,728,540 +0.05(+0.52%)
May 30, 2002 8.947 8.997 8.826 8.955 5,946,748 -0.09(-0.95%)
May 29, 2002 9.210 9.212 8.985 9.042 6,235,042 -0.17(-1.85%)
May 28, 2002 9.334 9.367 9.147 9.212 2,779,000 -0.08(-0.85%)
May 27, 2002 9.338 9.389 9.288 9.291 3,487,686 +0.00(+0.00%)
May 24, 2002 9.338 9.389 9.288 9.291 3,487,686 -0.05(-0.55%)
May 23, 2002 9.343 9.420 9.234 9.343 5,615,776 -0.00(-0.04%)
May 22, 2002 9.205 9.350 9.133 9.346 4,467,247 +0.14(+1.55%)
May 21, 2002 9.352 9.386 9.186 9.203 3,866,852 -0.10(-1.11%)
May 20, 2002 9.436 9.438 9.234 9.307 6,105,556 -0.13(-1.37%)
May 17, 2002 9.522 9.591 9.386 9.436 4,753,508 -0.07(-0.69%)
May 16, 2002 9.627 9.679 9.429 9.501 5,133,835 -0.14(-1.48%)
May 15, 2002 9.384 9.705 9.360 9.644 8,552,424 +0.30(+3.24%)
May 14, 2002 9.326 9.360 9.172 9.341 7,276,441 +0.26(+2.82%)
May 13, 2002 9.093 9.169 8.971 9.085 5,553,066 -0.01(-0.11%)
May 10, 2002 9.276 9.276 9.078 9.095 5,402,967 -0.18(-1.95%)
May 09, 2002 9.472 9.474 9.217 9.276 4,473,924 -0.20(-2.11%)
May 08, 2002 9.274 9.507 9.257 9.476 6,494,013 +0.42(+4.58%)
May 07, 2002 9.110 9.119 8.976 9.060 5,546,679 +0.04(+0.40%)
May 06, 2002 9.212 9.240 8.990 9.024 5,864,295 -0.28(-2.96%)
May 03, 2002 9.410 9.446 9.179 9.300 5,512,420 -0.11(-1.19%)
May 02, 2002 9.369 9.496 9.293 9.412 4,521,537 +0.09(+0.96%)
May 01, 2002 9.407 9.438 9.140 9.322 7,095,278 -0.08(-0.90%)
Apr 30, 2002 9.162 9.498 9.110 9.407 6,552,078 +0.30(+3.27%)
Apr 29, 2002 9.327 9.353 9.109 9.109 4,648,700 -0.22(-2.33%)
Apr 26, 2002 9.326 9.386 9.153 9.326 7,133,020 +0.09(+1.03%)
Apr 25, 2002 9.128 9.245 8.993 9.231 6,499,238 +0.10(+1.13%)
Apr 24, 2002 9.162 9.441 9.128 9.128 4,316,277 -0.02(-0.19%)
Apr 23, 2002 9.283 9.300 9.138 9.145 6,523,045 -0.13(-1.36%)
Apr 22, 2002 9.479 9.488 9.231 9.271 5,750,778 -0.21(-2.20%)
Apr 19, 2002 9.541 9.550 9.432 9.479 3,847,691 +0.02(+0.22%)
Apr 18, 2002 9.550 9.551 9.386 9.458 7,019,503 -0.15(-1.58%)
Apr 17, 2002 9.730 9.792 9.515 9.610 8,734,749 -0.15(-1.50%)
Apr 16, 2002 9.987 9.987 9.718 9.756 12,813,540 -0.23(-2.31%)
Apr 15, 2002 10.01 10.04 9.825 9.987 4,416,730 +0.00(+0.03%)
Apr 12, 2002 10.18 10.20 9.963 9.984 4,978,220 -0.08(-0.79%)
Apr 11, 2002 10.17 10.26 10.03 10.06 5,438,387 -0.18(-1.78%)
Apr 10, 2002 10.05 10.27 10.01 10.25 6,491,690 +0.28(+2.78%)
Apr 09, 2002 9.977 10.13 9.920 9.968 4,548,538 +0.02(+0.23%)
Apr 08, 2002 9.877 9.977 9.718 9.946 5,218,901 +0.07(+0.68%)
Apr 05, 2002 9.610 9.946 9.610 9.879 7,106,310 +0.34(+3.52%)
Apr 04, 2002 9.458 9.739 9.455 9.543 7,600,445 +0.08(+0.89%)
Apr 03, 2002 9.670 9.672 9.369 9.458 7,217,505 -0.25(-2.62%)
Apr 02, 2002 9.803 9.810 9.679 9.713 4,378,987 -0.09(-0.91%)
Apr 01, 2002 9.817 9.856 9.646 9.803 3,733,302 +0.01(+0.12%)
Mar 29, 2002 9.951 9.959 9.791 9.791 4,417,310 +0.00(+0.00%)
Mar 28, 2002 9.951 9.959 9.791 9.791 4,417,310 -0.11(-1.11%)
Mar 27, 2002 9.713 9.989 9.696 9.901 6,504,755 +0.21(+2.20%)
Mar 26, 2002 9.618 9.885 9.584 9.687 6,847,339 +0.05(+0.55%)
Mar 25, 2002 9.928 9.963 9.627 9.634 6,108,460 -0.20(-2.08%)
Mar 22, 2002 9.834 9.989 9.706 9.839 5,169,255 +0.01(+0.05%)
Mar 21, 2002 9.911 9.963 9.748 9.834 6,230,397 -0.16(-1.60%)
Mar 20, 2002 10.20 10.29 9.990 9.994 6,337,817 -0.22(-2.14%)
Mar 19, 2002 10.26 10.32 10.16 10.21 6,454,238 +0.03(+0.30%)
Mar 18, 2002 10.30 10.30 10.13 10.18 6,185,686 -0.12(-1.12%)
Mar 15, 2002 10.14 10.33 10.13 10.30 10,281,316 +0.19(+1.93%)
Mar 14, 2002 9.934 10.26 9.932 10.10 8,670,587 +0.20(+2.03%)
Mar 13, 2002 10.11 10.14 9.901 9.901 7,218,957 -0.24(-2.41%)
Mar 12, 2002 10.06 10.21 10.06 10.15 6,808,726 -0.03(-0.32%)
Mar 11, 2002 10.17 10.25 10.12 10.18 4,946,284 -0.04(-0.39%)
Mar 08, 2002 10.19 10.32 10.16 10.22 8,010,095 +0.14(+1.38%)
Mar 07, 2002 10.28 10.30 10.05 10.08 6,941,695 -0.09(-0.85%)
Mar 06, 2002 9.954 10.20 9.939 10.16 7,984,256 +0.18(+1.76%)
Mar 05, 2002 10.15 10.21 9.834 9.989 10,494,706 -0.19(-1.83%)
Mar 04, 2002 9.713 10.20 9.710 10.17 9,647,534 +0.47(+4.88%)
Mar 01, 2002 9.541 9.799 9.429 9.701 8,338,744 +0.14(+1.48%)
Feb 28, 2002 9.627 9.696 9.527 9.560 6,568,626 -0.07(-0.70%)
Feb 27, 2002 9.653 9.717 9.532 9.627 5,792,004 -0.01(-0.11%)
Feb 26, 2002 9.662 9.782 9.481 9.637 9,423,693 -0.02(-0.18%)
Feb 25, 2002 9.214 9.679 9.214 9.655 15,181,149 +0.58(+6.42%)
Feb 22, 2002 8.835 9.109 8.835 9.073 6,215,880 +0.14(+1.54%)
Feb 21, 2002 8.826 9.055 8.795 8.935 5,813,488 +0.13(+1.53%)
Feb 20, 2002 8.645 8.864 8.599 8.800 7,285,151 +0.21(+2.40%)
Feb 19, 2002 8.577 8.645 8.439 8.594 5,056,899 -0.01(-0.06%)
Feb 18, 2002 8.740 8.745 8.577 8.599 4,552,602 +0.00(+0.00%)
Feb 15, 2002 8.740 8.745 8.577 8.599 4,551,731 -0.10(-1.19%)
Feb 14, 2002 8.757 8.861 8.694 8.702 3,892,401 -0.04(-0.47%)
Feb 13, 2002 8.652 8.807 8.630 8.744 6,431,012 +0.09(+1.05%)
Feb 12, 2002 8.542 8.714 8.456 8.652 6,084,072 +0.08(+0.92%)
Feb 11, 2002 8.310 8.602 8.299 8.573 5,020,898 +0.22(+2.64%)
Feb 08, 2002 8.198 8.353 8.149 8.353 3,677,850 +0.18(+2.26%)
Feb 07, 2002 8.353 8.379 8.168 8.168 4,328,180 -0.20(-2.45%)
Feb 06, 2002 8.401 8.461 8.215 8.373 7,616,413 -0.03(-0.33%)
Feb 05, 2002 8.442 8.594 8.380 8.401 4,944,833 -0.04(-0.51%)
Feb 04, 2002 8.663 8.806 8.444 8.444 4,248,921 -0.26(-2.95%)
Feb 01, 2002 8.697 8.723 8.563 8.701 4,174,017 +0.04(+0.48%)
Jan 31, 2002 8.628 8.685 8.458 8.659 4,713,443 +0.01(+0.16%)
Jan 30, 2002 8.516 8.649 8.267 8.645 8,194,743 +0.09(+1.01%)
Jan 29, 2002 8.756 8.782 8.559 8.559 4,753,508 -0.19(-2.22%)
Jan 28, 2002 8.637 8.847 8.628 8.754 5,011,318 +0.13(+1.46%)
Jan 25, 2002 8.490 8.659 8.422 8.628 3,750,431 +0.17(+2.04%)
Jan 24, 2002 8.396 8.587 8.370 8.456 3,622,398 +0.06(+0.70%)
Jan 23, 2002 8.215 8.413 8.051 8.397 8,362,841 +0.10(+1.20%)
Jan 22, 2002 8.441 8.499 8.298 8.298 4,662,055 -0.14(-1.63%)
Jan 21, 2002 8.492 8.537 8.430 8.435 4,820,573 +0.00(+0.00%)
Jan 18, 2002 8.492 8.537 8.430 8.435 4,820,573 -0.06(-0.67%)
Jan 17, 2002 8.284 8.551 8.284 8.492 5,787,069 +0.22(+2.69%)
Jan 16, 2002 8.568 8.568 8.270 8.270 6,527,400 -0.30(-3.48%)
Jan 15, 2002 8.697 8.766 8.559 8.568 4,706,766 -0.13(-1.47%)
Jan 14, 2002 8.742 8.826 8.683 8.695 4,069,790 -0.06(-0.65%)
Jan 11, 2002 8.844 8.938 8.752 8.752 3,524,558 -0.06(-0.63%)
Jan 10, 2002 8.852 8.921 8.745 8.807 3,610,204 -0.07(-0.81%)
Jan 09, 2002 8.930 9.098 8.861 8.880 4,900,413 +0.04(+0.41%)
Jan 08, 2002 9.019 9.021 8.782 8.844 9,288,982 -0.31(-3.39%)
Jan 07, 2002 9.257 9.315 9.136 9.153 3,977,176 -0.12(-1.32%)
Jan 04, 2002 9.024 9.307 9.024 9.276 7,302,571 +0.26(+2.92%)
Jan 03, 2002 8.897 9.016 8.862 9.012 4,571,183 +0.12(+1.32%)
Jan 02, 2002 9.016 9.059 8.783 8.895 5,850,360 -0.10(-1.15%)
Dec 31, 2001 9.102 9.145 8.990 8.998 2,962,777 -0.16(-1.77%)
Dec 28, 2001 9.110 9.169 9.012 9.160 2,959,003 +0.07(+0.81%)
Dec 27, 2001 9.035 9.119 8.997 9.086 1,939,958 +0.05(+0.59%)
Dec 26, 2001 8.930 9.093 8.914 9.033 2,555,449 +0.08(+0.87%)
Dec 24, 2001 8.861 8.998 8.861 8.955 1,246,660 +0.09(+1.07%)
Dec 21, 2001 8.826 8.899 8.818 8.861 4,950,059 +0.15(+1.68%)
Dec 20, 2001 8.921 8.923 8.704 8.714 3,995,757 -0.25(-2.79%)
Dec 19, 2001 8.845 8.981 8.787 8.964 5,605,615 +0.12(+1.34%)
Dec 18, 2001 8.697 8.916 8.690 8.845 3,820,690 +0.25(+2.93%)
Dec 17, 2001 8.559 8.707 8.559 8.594 3,575,365 -0.03(-0.34%)
Dec 14, 2001 8.616 8.652 8.387 8.623 6,656,595 -0.02(-0.28%)
Dec 13, 2001 8.723 8.809 8.628 8.647 3,562,300 -0.14(-1.55%)
Dec 12, 2001 8.697 8.792 8.647 8.783 5,493,839 +0.09(+0.99%)
Dec 11, 2001 8.613 8.800 8.611 8.697 4,223,082 +0.08(+0.98%)
Dec 10, 2001 8.809 8.809 8.594 8.613 5,944,425 -0.20(-2.23%)
Dec 07, 2001 8.645 8.895 8.630 8.809 6,255,365 +0.11(+1.27%)
Dec 06, 2001 8.775 8.902 8.692 8.699 6,864,469 -0.01(-0.08%)
Dec 05, 2001 8.439 8.783 8.413 8.706 6,779,984 +0.36(+4.31%)
Dec 04, 2001 8.206 8.351 8.132 8.346 3,432,234 +0.18(+2.21%)
Dec 03, 2001 8.167 8.180 8.043 8.165 5,061,834 -0.00(-0.02%)
Nov 30, 2001 8.224 8.299 8.151 8.167 5,247,933 -0.13(-1.62%)
Nov 29, 2001 8.299 8.335 8.189 8.301 4,481,182 +0.00(+0.02%)
Nov 28, 2001 8.387 8.387 8.267 8.299 2,926,776 -0.09(-1.05%)
Nov 27, 2001 8.379 8.482 8.258 8.387 5,391,354 -0.09(-1.12%)
Nov 26, 2001 8.420 8.482 8.327 8.482 3,622,107 +0.11(+1.25%)
Nov 23, 2001 8.339 8.377 8.299 8.377 3,157,295 +0.04(+0.45%)
Nov 21, 2001 8.473 8.499 8.313 8.339 4,809,541 -0.13(-1.59%)
Nov 20, 2001 8.525 8.566 8.356 8.473 6,937,631 -0.14(-1.62%)
Nov 19, 2001 8.499 8.637 8.397 8.613 6,785,210 +0.16(+1.85%)
Nov 16, 2001 8.353 8.482 8.292 8.456 7,499,992 +0.19(+2.36%)
Nov 15, 2001 8.318 8.318 8.167 8.261 7,257,860 -0.07(-0.85%)
Nov 14, 2001 8.602 8.606 8.318 8.332 6,828,468 -0.10(-1.18%)
Nov 13, 2001 8.396 8.506 8.335 8.432 5,305,708 +0.20(+2.47%)
Nov 12, 2001 8.275 8.397 8.094 8.229 3,019,100 -0.08(-0.97%)
Nov 09, 2001 8.366 8.430 8.199 8.310 4,330,503 -0.02(-0.29%)
Nov 08, 2001 8.335 8.578 8.318 8.334 6,732,080 +0.02(+0.19%)
Nov 07, 2001 8.198 8.413 8.129 8.318 6,987,277 +0.09(+1.07%)
Nov 06, 2001 7.965 8.232 7.877 8.230 6,530,303 +0.29(+3.67%)
Nov 05, 2001 7.914 8.003 7.888 7.939 5,108,867 +0.07(+0.85%)
Nov 02, 2001 7.767 7.888 7.690 7.872 4,486,408 +0.09(+1.13%)
Nov 01, 2001 7.784 7.810 7.526 7.784 7,163,214 +0.08(+1.07%)
Oct 31, 2001 7.827 7.862 7.695 7.702 4,995,930 -0.03(-0.42%)
Oct 30, 2001 7.870 7.870 7.681 7.734 5,118,738 -0.14(-1.73%)
Oct 29, 2001 8.112 8.180 7.870 7.870 3,486,815 -0.28(-3.38%)
Oct 26, 2001 8.000 8.199 7.994 8.146 3,676,108 +0.16(+2.01%)
Oct 25, 2001 7.759 8.048 7.631 7.986 5,337,063 +0.16(+2.02%)
Oct 24, 2001 7.948 8.000 7.784 7.827 4,791,831 -0.13(-1.58%)
Oct 23, 2001 8.094 8.105 7.915 7.953 4,187,953 -0.07(-0.84%)
Oct 22, 2001 7.864 8.043 7.819 8.020 7,893,384 +0.14(+1.77%)
Oct 19, 2001 8.060 8.060 7.802 7.881 5,614,325 -0.11(-1.36%)
Oct 18, 2001 8.022 8.086 7.900 7.989 4,624,313 -0.09(-1.13%)
Oct 17, 2001 8.284 8.335 8.065 8.081 8,482,166 -0.19(-2.31%)
Oct 16, 2001 8.094 8.301 8.025 8.272 9,622,276 -0.03(-0.35%)
Oct 15, 2001 8.275 8.327 8.215 8.301 3,240,038 -0.06(-0.72%)
Oct 12, 2001 8.370 8.435 8.215 8.361 7,936,352 -0.13(-1.52%)
Oct 11, 2001 8.191 8.594 8.175 8.490 6,961,147 +0.34(+4.21%)
Oct 10, 2001 7.888 8.180 7.836 8.148 9,889,957 +0.07(+0.87%)
Oct 09, 2001 7.941 8.101 7.922 8.077 4,024,790 +0.04(+0.56%)
Oct 08, 2001 8.215 8.215 7.969 8.032 5,959,522 -0.28(-3.34%)
Oct 05, 2001 8.236 8.310 8.094 8.310 5,512,420 +0.14(+1.73%)
Oct 04, 2001 8.180 8.330 8.156 8.168 6,197,590 +0.00(+0.02%)
Oct 03, 2001 7.776 8.232 7.698 8.167 6,747,467 +0.35(+4.45%)
Oct 02, 2001 7.617 7.874 7.590 7.819 5,241,256 +0.24(+3.23%)
Oct 01, 2001 7.724 7.724 7.466 7.574 6,126,170 -0.14(-1.83%)
Sep 28, 2001 7.543 7.834 7.457 7.715 6,260,881 +0.17(+2.28%)
Sep 27, 2001 7.595 7.664 7.342 7.543 7,081,633 -0.05(-0.61%)
Sep 26, 2001 7.888 7.888 7.521 7.590 9,208,271 -0.40(-4.98%)
Sep 25, 2001 7.943 8.056 7.765 7.988 6,585,756 +0.04(+0.56%)
Sep 24, 2001 7.759 8.165 7.759 7.943 8,234,227 +0.36(+4.70%)
Sep 21, 2001 7.182 7.595 6.942 7.586 14,371,139 +0.40(+5.64%)
Sep 20, 2001 7.664 7.745 7.139 7.182 8,686,845 -0.46(-6.08%)
Sep 19, 2001 7.896 7.982 7.457 7.647 7,154,214 -0.23(-2.87%)
Sep 18, 2001 7.836 8.172 7.733 7.872 8,071,354 +0.18(+2.28%)
Sep 17, 2001 8.094 8.344 7.552 7.697 11,744,559 -0.59(-7.09%)
Sep 10, 2001 8.267 8.327 8.103 8.284 8,001,385 -0.13(-1.56%)
Sep 07, 2001 8.807 8.807 8.396 8.415 7,412,604 -0.39(-4.44%)
Sep 06, 2001 8.706 8.912 8.704 8.806 9,009,978 +0.14(+1.65%)
Sep 05, 2001 8.749 8.749 8.575 8.663 5,133,835 -0.01(-0.16%)
Sep 04, 2001 8.613 8.861 8.508 8.676 7,954,643 +0.07(+0.76%)
Aug 31, 2001 8.594 8.814 8.534 8.611 4,877,768 +0.00(+0.00%)
Aug 30, 2001 8.749 8.852 8.525 8.611 5,640,454 -0.20(-2.29%)
Aug 29, 2001 8.955 8.955 8.759 8.813 4,561,312 -0.17(-1.86%)
Aug 28, 2001 9.033 9.035 8.881 8.980 3,055,391 -0.06(-0.61%)
Aug 27, 2001 9.007 9.073 8.990 9.035 2,941,873 +0.04(+0.42%)
Aug 24, 2001 8.921 9.004 8.783 8.997 7,137,665 +0.08(+0.85%)
Aug 23, 2001 9.059 9.059 8.759 8.921 7,755,189 -0.26(-2.81%)
Aug 22, 2001 9.059 9.179 8.998 9.179 7,568,509 +0.15(+1.70%)
Aug 21, 2001 9.128 9.143 9.000 9.026 8,137,258 -0.06(-0.64%)
Aug 20, 2001 9.231 9.231 8.998 9.085 6,214,429 -0.17(-1.86%)
Aug 17, 2001 9.343 9.381 9.138 9.257 5,017,705 -0.07(-0.74%)
Aug 16, 2001 9.507 9.507 9.312 9.326 7,171,634 -0.19(-1.96%)
Aug 15, 2001 9.279 9.536 9.279 9.512 6,982,922 +0.24(+2.54%)
Aug 14, 2001 9.257 9.312 9.176 9.276 5,121,932 -0.03(-0.30%)
Aug 13, 2001 9.179 9.355 9.176 9.303 3,784,690 +0.06(+0.69%)
Aug 10, 2001 9.007 9.388 8.904 9.240 6,178,719 +0.22(+2.48%)
Aug 09, 2001 8.990 9.026 8.849 9.016 6,859,823 -0.07(-0.78%)
Aug 08, 2001 9.076 9.179 9.043 9.086 6,776,790 -0.09(-1.01%)
Aug 07, 2001 9.085 9.226 9.033 9.179 4,027,983 +0.06(+0.66%)
Aug 06, 2001 9.300 9.303 9.005 9.119 3,426,718 -0.26(-2.75%)
Aug 03, 2001 9.377 9.396 9.169 9.377 3,288,232 -0.03(-0.27%)
Aug 02, 2001 9.343 9.426 9.214 9.403 5,345,483 +0.11(+1.20%)
Aug 01, 2001 9.446 9.596 9.214 9.291 7,365,571 -0.20(-2.09%)
Jul 31, 2001 9.300 9.558 9.257 9.489 7,395,765 +0.27(+2.89%)
Jul 30, 2001 9.179 9.260 9.141 9.222 4,090,984 +0.14(+1.52%)
Jul 27, 2001 9.054 9.085 8.990 9.085 6,327,075 +0.03(+0.34%)
Jul 26, 2001 9.128 9.145 8.938 9.054 6,928,921 -0.07(-0.81%)
Jul 25, 2001 9.110 9.231 9.009 9.128 10,204,089 +0.02(+0.19%)
Jul 24, 2001 9.283 9.334 9.073 9.110 9,586,275 -0.17(-1.86%)
Jul 23, 2001 9.300 9.377 9.138 9.283 4,260,244 -0.02(-0.19%)
Jul 20, 2001 9.334 9.463 9.257 9.300 4,703,862 -0.03(-0.37%)
Jul 19, 2001 9.109 9.443 9.109 9.334 8,907,203 +0.26(+2.89%)
Jul 18, 2001 9.222 9.271 8.928 9.073 8,956,268 -0.15(-1.62%)
Jul 17, 2001 8.852 9.386 8.852 9.222 15,004,340 +0.55(+6.31%)
Jul 16, 2001 9.033 9.033 8.637 8.675 4,718,959 -0.36(-4.02%)
Jul 13, 2001 8.938 9.074 8.938 9.038 6,305,591 +0.10(+1.12%)
Jul 12, 2001 8.594 8.964 8.594 8.938 6,819,758 +0.50(+5.92%)
Jul 11, 2001 8.413 8.625 8.413 8.439 5,984,490 +0.04(+0.45%)
Jul 10, 2001 8.680 8.769 8.399 8.401 6,195,267 -0.28(-3.21%)
Jul 09, 2001 8.611 8.809 8.611 8.680 3,958,015 +0.14(+1.61%)
Jul 06, 2001 8.900 8.912 8.542 8.542 5,456,097 -0.36(-4.02%)
Jul 05, 2001 8.954 8.990 8.878 8.900 4,664,959 -0.05(-0.60%)
Jul 03, 2001 8.949 9.004 8.887 8.954 3,114,908 +0.01(+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.