Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 10.91 11.07 10.88 10.93 11,097,783 +0.17(+1.54%)
Jul 30, 2003 10.59 10.81 10.57 10.77 9,360,476 +0.18(+1.68%)
Jul 29, 2003 10.55 10.63 10.50 10.59 8,342,469 +0.04(+0.38%)
Jul 28, 2003 10.61 10.64 10.54 10.55 8,145,903 -0.03(-0.31%)
Jul 25, 2003 10.37 10.58 10.18 10.58 10,623,495 +0.24(+2.32%)
Jul 24, 2003 10.52 10.53 10.34 10.34 9,291,662 -0.17(-1.59%)
Jul 23, 2003 10.41 10.53 10.34 10.51 14,919,242 +0.11(+1.01%)
Jul 22, 2003 10.30 10.57 10.30 10.40 20,231,452 -0.18(-1.71%)
Jul 21, 2003 10.63 10.68 10.49 10.58 20,775,170 -0.05(-0.44%)
Jul 18, 2003 10.34 10.67 10.27 10.63 23,562,268 +0.34(+3.26%)
Jul 17, 2003 9.803 10.33 9.657 10.30 32,320,394 +0.79(+8.36%)
Jul 16, 2003 9.476 9.502 9.362 9.502 7,102,284 +0.09(+0.98%)
Jul 15, 2003 9.495 9.495 9.335 9.409 6,729,211 +0.03(+0.33%)
Jul 14, 2003 9.446 9.516 9.370 9.378 7,912,925 +0.08(+0.87%)
Jul 11, 2003 9.082 9.338 9.082 9.297 5,480,695 +0.19(+2.06%)
Jul 10, 2003 9.143 9.163 9.074 9.109 5,442,431 -0.03(-0.37%)
Jul 09, 2003 9.179 9.215 9.090 9.143 3,333,284 -0.05(-0.49%)
Jul 08, 2003 9.124 9.225 9.095 9.189 3,745,239 +0.05(+0.53%)
Jul 07, 2003 9.114 9.284 9.098 9.140 5,278,575 +0.14(+1.51%)
Jul 03, 2003 8.977 9.131 8.960 9.004 3,158,936 -0.03(-0.30%)
Jul 02, 2003 8.870 9.079 8.870 9.032 8,035,431 +0.16(+1.83%)
Jul 01, 2003 8.928 8.994 8.604 8.870 13,165,271 -0.15(-1.65%)
Jun 30, 2003 9.054 9.145 8.944 9.019 3,243,796 -0.03(-0.30%)
Jun 27, 2003 9.171 9.207 8.980 9.046 4,891,615 -0.15(-1.64%)
Jun 26, 2003 9.085 9.215 9.051 9.197 3,382,966 +0.10(+1.09%)
Jun 25, 2003 9.148 9.166 9.009 9.098 4,895,627 -0.05(-0.53%)
Jun 24, 2003 9.114 9.317 9.114 9.147 4,281,860 -0.03(-0.37%)
Jun 23, 2003 9.276 9.297 9.048 9.181 5,023,687 -0.10(-1.03%)
Jun 20, 2003 9.229 9.314 9.203 9.276 7,752,155 +0.12(+1.33%)
Jun 19, 2003 9.268 9.309 9.119 9.155 4,670,672 -0.08(-0.91%)
Jun 18, 2003 9.317 9.396 9.213 9.239 5,352,325 -0.12(-1.28%)
Jun 17, 2003 9.396 9.438 9.280 9.359 5,593,327 -0.02(-0.22%)
Jun 16, 2003 9.195 9.385 9.176 9.380 6,613,493 +0.30(+3.28%)
Jun 13, 2003 9.080 9.114 9.019 9.082 4,223,847 -0.01(-0.14%)
Jun 12, 2003 9.181 9.244 9.050 9.095 4,986,041 -0.09(-0.94%)
Jun 11, 2003 8.887 9.184 8.868 9.181 7,213,991 +0.33(+3.73%)
Jun 10, 2003 8.863 8.875 8.717 8.850 4,382,149 +0.06(+0.74%)
Jun 09, 2003 8.837 8.873 8.734 8.785 5,335,354 -0.06(-0.71%)
Jun 06, 2003 8.852 9.074 8.837 8.849 8,476,084 +0.04(+0.44%)
Jun 05, 2003 8.737 8.829 8.646 8.810 5,367,446 +0.07(+0.83%)
Jun 04, 2003 8.588 8.774 8.581 8.737 5,596,413 +0.16(+1.83%)
Jun 03, 2003 8.455 8.674 8.435 8.580 5,739,594 +0.12(+1.48%)
Jun 02, 2003 8.507 8.580 8.426 8.455 4,826,813 +0.00(+0.06%)
May 30, 2003 8.264 8.460 8.231 8.450 9,238,895 +0.27(+3.27%)
May 29, 2003 8.510 8.640 8.183 8.183 9,909,131 -0.33(-3.83%)
May 28, 2003 8.523 8.596 8.482 8.508 6,209,253 +0.00(+0.00%)
May 27, 2003 8.223 8.531 8.199 8.508 5,771,995 +0.24(+2.96%)
May 23, 2003 8.304 8.307 8.183 8.264 3,169,428 -0.04(-0.43%)
May 22, 2003 8.215 8.341 8.184 8.299 5,934,308 +0.13(+1.57%)
May 21, 2003 8.280 8.280 8.132 8.171 8,044,689 -0.13(-1.60%)
May 20, 2003 8.345 8.375 8.241 8.304 6,103,101 -0.04(-0.49%)
May 19, 2003 8.531 8.539 8.332 8.345 5,059,483 -0.24(-2.78%)
May 16, 2003 8.653 8.709 8.512 8.583 5,489,644 -0.07(-0.81%)
May 15, 2003 8.636 8.659 8.559 8.653 5,363,126 +0.10(+1.16%)
May 14, 2003 8.644 8.665 8.466 8.554 6,200,921 -0.06(-0.71%)
May 13, 2003 8.766 8.766 8.588 8.615 6,067,923 -0.18(-1.99%)
May 12, 2003 8.628 8.819 8.572 8.790 5,331,651 +0.18(+2.07%)
May 09, 2003 8.426 8.701 8.426 8.612 6,059,283 +0.19(+2.27%)
May 08, 2003 8.622 8.622 8.406 8.421 8,665,553 -0.22(-2.55%)
May 07, 2003 8.661 8.709 8.604 8.641 5,537,474 -0.09(-1.06%)
May 06, 2003 8.550 8.734 8.526 8.734 6,436,368 +0.20(+2.32%)
May 05, 2003 8.563 8.641 8.513 8.536 6,739,085 +0.05(+0.63%)
May 02, 2003 8.385 8.516 8.356 8.482 7,642,917 +0.08(+0.96%)
May 01, 2003 8.523 8.531 8.319 8.401 5,480,695 -0.12(-1.43%)
Apr 30, 2003 8.486 8.580 8.408 8.523 5,239,385 +0.03(+0.40%)
Apr 29, 2003 8.557 8.597 8.409 8.489 5,210,687 -0.06(-0.74%)
Apr 28, 2003 8.377 8.588 8.377 8.552 4,595,995 +0.14(+1.64%)
Apr 25, 2003 8.547 8.583 8.398 8.414 5,017,824 -0.13(-1.55%)
Apr 24, 2003 8.474 8.602 8.474 8.547 4,509,901 -0.02(-0.21%)
Apr 23, 2003 8.541 8.588 8.466 8.565 6,747,417 -0.02(-0.19%)
Apr 22, 2003 8.296 8.607 8.241 8.581 6,579,241 +0.18(+2.16%)
Apr 21, 2003 8.458 8.492 8.346 8.400 5,944,491 -0.02(-0.27%)
Apr 17, 2003 8.188 8.448 8.166 8.422 7,926,503 +0.09(+1.11%)
Apr 16, 2003 8.628 8.688 8.324 8.330 7,962,298 -0.21(-2.45%)
Apr 15, 2003 8.612 8.657 8.461 8.539 8,694,559 -0.15(-1.75%)
Apr 14, 2003 8.584 8.693 8.546 8.691 5,265,923 +0.11(+1.25%)
Apr 11, 2003 8.669 8.790 8.555 8.584 6,085,512 +0.02(+0.28%)
Apr 10, 2003 8.379 8.560 8.345 8.560 6,661,632 +0.18(+2.17%)
Apr 09, 2003 8.354 8.516 8.354 8.379 7,730,863 -0.06(-0.75%)
Apr 08, 2003 8.418 8.466 8.283 8.442 4,712,947 +0.06(+0.77%)
Apr 07, 2003 8.505 8.670 8.364 8.377 6,559,492 +0.04(+0.45%)
Apr 04, 2003 8.393 8.458 8.273 8.340 5,318,999 -0.05(-0.64%)
Apr 03, 2003 8.458 8.458 8.311 8.393 6,087,981 +0.01(+0.17%)
Apr 02, 2003 8.239 8.400 8.231 8.379 8,035,123 +0.33(+4.15%)
Apr 01, 2003 7.972 8.102 7.936 8.045 6,661,323 +0.07(+0.91%)
Mar 31, 2003 7.980 8.077 7.894 7.972 7,284,038 -0.17(-2.07%)
Mar 28, 2003 8.218 8.218 8.066 8.141 5,938,320 -0.08(-0.95%)
Mar 27, 2003 8.061 8.264 7.988 8.218 5,675,409 +0.08(+1.04%)
Mar 26, 2003 8.264 8.272 8.085 8.134 8,449,855 -0.13(-1.57%)
Mar 25, 2003 8.264 8.296 8.158 8.264 8,601,677 +0.04(+0.53%)
Mar 24, 2003 8.516 8.516 8.176 8.220 8,335,063 -0.29(-3.46%)
Mar 21, 2003 8.223 8.636 8.223 8.515 13,422,318 +0.31(+3.81%)
Mar 20, 2003 8.068 8.264 7.940 8.202 8,814,597 +0.13(+1.67%)
Mar 19, 2003 8.021 8.102 7.919 8.068 8,768,618 -0.00(-0.02%)
Mar 18, 2003 8.139 8.212 8.021 8.069 11,674,828 -0.07(-0.86%)
Mar 17, 2003 7.607 8.141 7.580 8.139 12,237,370 +0.52(+6.83%)
Mar 14, 2003 7.607 7.769 7.552 7.619 8,064,129 +0.01(+0.19%)
Mar 13, 2003 7.316 7.604 7.309 7.604 7,901,508 +0.44(+6.13%)
Mar 12, 2003 7.186 7.231 7.052 7.165 6,064,529 -0.05(-0.63%)
Mar 11, 2003 7.259 7.329 7.178 7.210 5,425,768 -0.05(-0.65%)
Mar 10, 2003 7.348 7.356 7.227 7.257 4,205,641 -0.16(-2.21%)
Mar 07, 2003 7.089 7.494 7.082 7.421 8,069,992 +0.19(+2.69%)
Mar 06, 2003 7.395 7.395 7.194 7.227 5,552,286 -0.17(-2.26%)
Mar 05, 2003 7.327 7.444 7.300 7.394 5,340,291 +0.07(+0.91%)
Mar 04, 2003 7.599 7.599 7.309 7.327 8,319,634 -0.30(-3.95%)
Mar 03, 2003 7.617 7.672 7.593 7.628 6,331,451 +0.01(+0.17%)
Feb 28, 2003 7.607 7.705 7.567 7.616 6,923,308 +0.05(+0.60%)
Feb 27, 2003 7.453 7.588 7.374 7.570 8,356,664 +0.16(+2.12%)
Feb 26, 2003 7.397 7.453 7.364 7.413 5,926,285 -0.01(-0.15%)
Feb 25, 2003 7.361 7.453 7.277 7.424 7,034,705 +0.00(+0.02%)
Feb 24, 2003 7.500 7.500 7.377 7.423 8,319,017 -0.12(-1.57%)
Feb 21, 2003 7.502 7.551 7.413 7.541 6,733,222 +0.04(+0.52%)
Feb 20, 2003 7.478 7.510 7.360 7.502 8,836,506 +0.06(+0.76%)
Feb 19, 2003 7.356 7.445 7.316 7.445 11,195,294 +0.23(+3.14%)
Feb 18, 2003 7.024 7.257 7.024 7.219 6,257,392 +0.21(+3.01%)
Feb 14, 2003 6.825 7.013 6.763 7.008 4,874,952 +0.18(+2.68%)
Feb 13, 2003 6.797 6.836 6.682 6.825 4,776,823 +0.01(+0.19%)
Feb 12, 2003 6.911 6.975 6.807 6.812 4,072,026 -0.09(-1.27%)
Feb 11, 2003 6.975 7.026 6.854 6.899 4,405,910 +0.00(+0.00%)
Feb 10, 2003 6.878 6.927 6.771 6.899 4,991,595 -0.01(-0.12%)
Feb 07, 2003 7.016 7.073 6.864 6.907 4,293,278 -0.06(-0.79%)
Feb 06, 2003 7.048 7.128 6.927 6.963 4,460,528 -0.11(-1.58%)
Feb 05, 2003 7.154 7.248 7.061 7.074 4,101,032 -0.01(-0.18%)
Feb 04, 2003 7.129 7.172 7.011 7.087 4,123,250 -0.08(-1.15%)
Feb 03, 2003 7.186 7.223 7.129 7.170 3,601,132 +0.04(+0.61%)
Jan 31, 2003 6.927 7.210 6.904 7.126 5,068,123 +0.15(+2.16%)
Jan 30, 2003 7.178 7.191 6.963 6.975 4,322,284 -0.16(-2.27%)
Jan 29, 2003 7.104 7.207 6.943 7.138 5,908,387 +0.04(+0.50%)
Jan 28, 2003 7.024 7.129 6.967 7.102 4,546,931 +0.09(+1.34%)
Jan 27, 2003 7.097 7.160 6.984 7.008 4,644,134 -0.11(-1.53%)
Jan 24, 2003 7.369 7.369 7.081 7.116 5,618,630 -0.25(-3.43%)
Jan 23, 2003 7.251 7.381 6.925 7.369 13,527,853 +0.17(+2.32%)
Jan 22, 2003 7.466 7.466 7.136 7.202 9,042,638 -0.26(-3.52%)
Jan 21, 2003 7.680 7.680 7.462 7.465 5,580,675 -0.16(-2.08%)
Jan 17, 2003 7.624 7.692 7.564 7.624 4,342,033 -0.03(-0.44%)
Jan 16, 2003 7.607 7.744 7.607 7.658 5,057,631 +0.01(+0.17%)
Jan 15, 2003 7.713 7.756 7.593 7.645 5,956,834 -0.03(-0.44%)
Jan 14, 2003 7.688 7.714 7.546 7.679 7,159,989 -0.05(-0.65%)
Jan 13, 2003 7.753 7.768 7.640 7.729 4,190,829 +0.05(+0.59%)
Jan 10, 2003 7.606 7.763 7.575 7.684 4,373,817 +0.01(+0.17%)
Jan 09, 2003 7.551 7.687 7.505 7.671 4,500,027 +0.15(+2.03%)
Jan 08, 2003 7.755 7.755 7.494 7.518 5,009,184 -0.23(-3.03%)
Jan 07, 2003 7.842 7.842 7.664 7.753 4,823,110 -0.09(-1.14%)
Jan 06, 2003 7.705 7.846 7.705 7.842 3,632,607 +0.16(+2.05%)
Jan 03, 2003 7.721 7.729 7.616 7.685 5,245,557 -0.05(-0.67%)
Jan 02, 2003 7.445 7.737 7.416 7.737 7,003,847 +0.33(+4.44%)
Dec 31, 2002 7.372 7.421 7.244 7.408 2,947,867 +0.04(+0.55%)
Dec 30, 2002 7.342 7.411 7.240 7.368 2,630,955 +0.07(+0.91%)
Dec 27, 2002 7.486 7.494 7.301 7.301 4,433,682 -0.20(-2.68%)
Dec 26, 2002 7.526 7.612 7.473 7.502 3,403,023 -0.02(-0.22%)
Dec 24, 2002 7.510 7.533 7.455 7.518 1,658,927 +0.01(+0.11%)
Dec 23, 2002 7.531 7.551 7.453 7.510 2,745,130 -0.02(-0.32%)
Dec 20, 2002 7.405 7.535 7.377 7.535 6,894,919 +0.21(+2.81%)
Dec 19, 2002 7.348 7.465 7.243 7.329 3,658,219 -0.06(-0.81%)
Dec 18, 2002 7.426 7.453 7.300 7.389 3,597,738 -0.04(-0.50%)
Dec 17, 2002 7.499 7.578 7.410 7.426 3,046,613 -0.07(-0.97%)
Dec 16, 2002 7.267 7.502 7.267 7.499 3,693,706 +0.27(+3.77%)
Dec 13, 2002 7.311 7.389 7.227 7.227 4,313,953 -0.08(-1.15%)
Dec 12, 2002 7.407 7.453 7.291 7.311 3,494,672 -0.10(-1.29%)
Dec 11, 2002 7.381 7.423 7.253 7.407 4,571,617 +0.03(+0.35%)
Dec 10, 2002 7.293 7.445 7.193 7.381 6,342,560 +0.09(+1.22%)
Dec 09, 2002 7.481 7.481 7.291 7.291 4,459,294 -0.19(-2.53%)
Dec 06, 2002 7.381 7.551 7.364 7.481 5,974,423 -0.03(-0.35%)
Dec 05, 2002 7.616 7.617 7.484 7.507 6,779,509 -0.06(-0.86%)
Dec 04, 2002 7.583 7.622 7.536 7.572 7,525,348 -0.09(-1.21%)
Dec 03, 2002 7.935 7.940 7.616 7.664 8,183,241 -0.31(-3.90%)
Dec 02, 2002 8.087 8.238 7.881 7.975 8,774,790 -0.11(-1.36%)
Nov 29, 2002 8.069 8.150 8.058 8.085 4,086,220 +0.10(+1.30%)
Nov 27, 2002 7.656 7.985 7.643 7.982 5,603,510 +0.35(+4.61%)
Nov 26, 2002 7.850 7.852 7.585 7.630 6,702,982 -0.26(-3.27%)
Nov 25, 2002 7.891 7.956 7.808 7.888 5,083,861 +0.02(+0.27%)
Nov 22, 2002 7.779 7.938 7.745 7.867 6,920,222 +0.09(+1.10%)
Nov 21, 2002 7.580 7.815 7.504 7.781 6,158,646 +0.24(+3.20%)
Nov 20, 2002 7.285 7.539 7.197 7.539 6,772,104 +0.26(+3.52%)
Nov 19, 2002 7.230 7.330 7.116 7.283 4,922,782 +0.05(+0.74%)
Nov 18, 2002 7.340 7.381 7.227 7.230 6,662,249 -0.07(-1.02%)
Nov 15, 2002 7.178 7.308 7.110 7.304 6,541,285 +0.13(+1.83%)
Nov 14, 2002 6.977 7.210 6.977 7.173 5,729,102 +0.20(+2.83%)
Nov 13, 2002 6.894 7.068 6.818 6.975 4,705,850 +0.07(+1.08%)
Nov 12, 2002 6.741 6.992 6.724 6.901 4,731,770 +0.18(+2.75%)
Nov 11, 2002 6.967 6.969 6.684 6.716 4,440,162 -0.28(-3.96%)
Nov 08, 2002 6.911 7.048 6.903 6.993 4,868,780 +0.10(+1.46%)
Nov 07, 2002 7.065 7.095 6.847 6.893 5,244,322 -0.17(-2.36%)
Nov 06, 2002 7.065 7.066 6.867 7.060 5,516,182 +0.08(+1.14%)
Nov 05, 2002 6.946 7.016 6.873 6.980 3,953,222 +0.04(+0.51%)
Nov 04, 2002 6.825 7.045 6.825 6.945 6,009,910 +0.12(+1.78%)
Nov 01, 2002 6.611 6.862 6.562 6.823 4,562,977 +0.20(+3.08%)
Oct 31, 2002 6.676 6.719 6.530 6.619 4,202,247 -0.02(-0.29%)
Oct 30, 2002 6.579 6.731 6.496 6.638 4,868,780 +0.08(+1.26%)
Oct 29, 2002 6.562 6.619 6.379 6.556 5,371,766 -0.00(-0.02%)
Oct 28, 2002 6.765 6.813 6.517 6.557 5,204,207 -0.16(-2.36%)
Oct 25, 2002 6.663 6.723 6.587 6.716 6,902,324 +0.06(+0.83%)
Oct 24, 2002 7.040 7.048 6.643 6.661 8,560,944 -0.27(-3.95%)
Oct 23, 2002 6.771 6.943 6.718 6.935 6,773,338 +0.17(+2.44%)
Oct 22, 2002 6.805 6.807 6.653 6.770 7,419,814 -0.18(-2.63%)
Oct 21, 2002 6.643 6.988 6.580 6.953 8,356,972 +0.31(+4.68%)
Oct 18, 2002 6.497 6.653 6.465 6.642 7,014,956 +0.10(+1.56%)
Oct 17, 2002 6.473 6.561 6.279 6.540 10,971,573 +0.26(+4.13%)
Oct 16, 2002 6.360 6.434 6.190 6.280 14,898,258 +0.13(+2.05%)
Oct 15, 2002 5.995 6.154 5.994 6.154 10,225,735 +0.37(+6.36%)
Oct 14, 2002 5.882 5.891 5.785 5.786 5,288,449 -0.14(-2.38%)
Oct 11, 2002 5.752 6.024 5.736 5.927 7,076,981 +0.24(+4.31%)
Oct 10, 2002 5.517 5.720 5.486 5.682 11,186,345 +0.20(+3.57%)
Oct 09, 2002 5.725 5.843 5.469 5.486 11,946,379 -0.40(-6.77%)
Oct 08, 2002 5.857 5.979 5.618 5.885 8,657,221 +0.07(+1.20%)
Oct 07, 2002 5.866 5.938 5.775 5.815 6,226,534 -0.02(-0.33%)
Oct 04, 2002 6.104 6.130 5.692 5.835 6,507,959 -0.24(-3.95%)
Oct 03, 2002 6.117 6.280 6.045 6.075 4,392,949 -0.05(-0.77%)
Oct 02, 2002 6.198 6.263 6.109 6.122 5,093,118 -0.14(-2.30%)
Oct 01, 2002 6.052 6.276 5.964 6.266 8,696,102 +0.23(+3.90%)
Sep 30, 2002 5.938 6.123 5.887 6.031 7,875,895 -0.05(-0.75%)
Sep 27, 2002 6.303 6.303 6.076 6.076 6,392,858 -0.23(-3.67%)
Sep 26, 2002 6.190 6.340 6.169 6.308 9,000,054 +0.15(+2.45%)
Sep 25, 2002 6.068 6.173 5.974 6.157 6,589,115 +0.18(+3.09%)
Sep 24, 2002 6.019 6.092 5.901 5.973 8,686,228 -0.13(-2.12%)
Sep 23, 2002 6.019 6.162 6.011 6.102 5,878,455 -0.03(-0.55%)
Sep 20, 2002 6.123 6.182 6.060 6.136 10,366,447 -0.02(-0.34%)
Sep 19, 2002 6.198 6.335 6.122 6.157 9,003,757 -0.16(-2.59%)
Sep 18, 2002 6.303 6.376 6.091 6.321 8,262,238 -0.07(-1.12%)
Sep 17, 2002 6.741 6.741 6.366 6.392 6,879,798 -0.20(-3.02%)
Sep 16, 2002 6.587 6.600 6.444 6.591 6,031,202 +0.01(+0.10%)
Sep 13, 2002 6.749 6.750 6.522 6.585 12,570,328 -0.28(-4.13%)
Sep 12, 2002 6.927 7.014 6.836 6.869 5,037,574 -0.09(-1.30%)
Sep 11, 2002 7.081 7.120 6.932 6.959 3,353,033 +0.01(+0.19%)
Sep 10, 2002 7.008 7.016 6.886 6.946 4,766,640 -0.04(-0.58%)
Sep 09, 2002 6.967 7.014 6.867 6.987 5,958,994 -0.01(-0.19%)
Sep 06, 2002 6.959 7.000 6.813 7.000 7,079,141 +0.10(+1.50%)
Sep 05, 2002 6.805 6.932 6.708 6.896 5,568,332 -0.01(-0.21%)
Sep 04, 2002 6.907 6.940 6.786 6.911 5,727,868 +0.00(+0.05%)
Sep 03, 2002 7.065 7.066 6.870 6.907 7,487,084 -0.16(-2.31%)
Aug 30, 2002 7.008 7.194 6.975 7.071 3,614,401 +0.05(+0.74%)
Aug 29, 2002 7.048 7.086 6.919 7.019 5,230,436 -0.15(-2.06%)
Aug 28, 2002 7.259 7.275 7.097 7.167 3,156,468 -0.10(-1.38%)
Aug 27, 2002 7.445 7.486 7.243 7.267 5,507,541 -0.05(-0.62%)
Aug 26, 2002 7.267 7.372 7.180 7.313 4,396,961 +0.05(+0.62%)
Aug 23, 2002 7.348 7.348 7.236 7.267 4,375,669 -0.08(-1.10%)
Aug 22, 2002 7.194 7.389 7.147 7.348 5,282,586 +0.14(+2.00%)
Aug 21, 2002 7.235 7.251 7.097 7.204 5,191,247 +0.03(+0.47%)
Aug 20, 2002 7.186 7.214 7.097 7.170 5,225,190 -0.07(-0.98%)
Aug 19, 2002 7.057 7.256 7.034 7.241 6,520,611 +0.20(+2.83%)
Aug 16, 2002 7.115 7.121 7.011 7.042 7,387,104 -0.11(-1.59%)
Aug 15, 2002 7.210 7.283 7.097 7.155 7,404,693 -0.03(-0.36%)
Aug 14, 2002 7.089 7.204 6.969 7.181 10,780,562 +0.02(+0.27%)
Aug 13, 2002 7.275 7.366 7.141 7.162 8,866,438 -0.00(-0.05%)
Aug 12, 2002 7.146 7.194 6.975 7.165 4,041,476 -0.06(-0.79%)
Aug 09, 2002 7.178 7.288 7.073 7.222 6,010,836 +0.00(+0.04%)
Aug 08, 2002 7.016 7.283 6.967 7.219 5,530,993 +0.28(+3.97%)
Aug 07, 2002 6.992 7.032 6.703 6.943 4,927,102 +0.07(+1.09%)
Aug 06, 2002 6.660 7.040 6.660 6.869 6,328,982 +0.32(+4.93%)
Aug 05, 2002 6.700 6.775 6.530 6.546 6,810,368 -0.19(-2.88%)
Aug 02, 2002 7.016 7.048 6.619 6.741 8,373,944 -0.27(-3.84%)
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.