Skip to main content

Caterpillar (NY: CAT )

365.30 +0.65 (+0.18%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2005 15.43 15.59 15.35 15.52 6,953,308 +0.18(+1.15%)
Jan 31, 2005 15.16 15.44 15.10 15.34 9,689,922 +0.28(+1.87%)
Jan 28, 2005 14.98 15.18 14.96 15.06 11,869,399 +0.16(+1.09%)
Jan 27, 2005 15.05 15.20 14.88 14.90 31,674,862 -0.79(-5.05%)
Jan 26, 2005 15.59 15.78 15.48 15.69 9,723,019 +0.11(+0.69%)
Jan 25, 2005 15.28 15.59 15.18 15.59 8,709,201 +0.41(+2.70%)
Jan 24, 2005 15.42 15.45 15.18 15.18 8,178,775 -0.19(-1.24%)
Jan 21, 2005 15.49 15.67 15.29 15.37 9,977,925 -0.15(-0.94%)
Jan 20, 2005 15.76 15.77 15.49 15.51 7,415,217 -0.25(-1.56%)
Jan 19, 2005 15.90 15.96 15.76 15.76 8,475,488 -0.18(-1.10%)
Jan 18, 2005 16.07 16.10 15.83 15.94 6,713,209 -0.20(-1.24%)
Jan 14, 2005 16.10 16.19 16.01 16.14 5,552,485 +0.14(+0.89%)
Jan 13, 2005 15.88 16.04 15.87 15.99 9,729,116 +0.08(+0.53%)
Jan 12, 2005 15.84 15.93 15.63 15.91 12,175,693 +0.19(+1.24%)
Jan 11, 2005 15.93 15.93 15.69 15.71 8,558,812 -0.22(-1.38%)
Jan 10, 2005 16.10 16.14 15.91 15.93 6,995,115 -0.15(-0.92%)
Jan 07, 2005 16.13 16.24 16.04 16.08 8,441,810 -0.03(-0.21%)
Jan 06, 2005 15.91 16.29 15.88 16.12 9,145,851 +0.23(+1.48%)
Jan 05, 2005 16.23 16.27 15.88 15.88 8,612,232 -0.31(-1.91%)
Jan 04, 2005 16.54 16.58 16.07 16.19 11,002,486 -0.18(-1.10%)
Jan 03, 2005 16.55 16.73 16.28 16.37 9,136,560 -0.42(-2.50%)
Dec 31, 2004 16.80 16.88 16.73 16.79 2,395,480 -0.01(-0.03%)
Dec 30, 2004 16.96 16.98 16.80 16.80 3,478,396 -0.16(-0.94%)
Dec 29, 2004 16.88 17.00 16.84 16.96 3,677,269 +0.00(+0.00%)
Dec 28, 2004 16.64 16.97 16.64 16.96 4,068,919 +0.41(+2.47%)
Dec 27, 2004 16.79 16.88 16.52 16.55 3,559,397 -0.21(-1.24%)
Dec 23, 2004 16.73 16.84 16.69 16.76 3,161,650 +0.03(+0.16%)
Dec 22, 2004 16.62 16.78 16.58 16.73 5,232,546 +0.15(+0.92%)
Dec 21, 2004 16.34 16.61 16.29 16.58 6,269,300 +0.33(+2.02%)
Dec 20, 2004 16.34 16.41 16.21 16.25 4,413,827 +0.02(+0.12%)
Dec 17, 2004 16.32 16.39 16.13 16.23 8,661,006 -0.09(-0.58%)
Dec 16, 2004 16.34 16.49 16.17 16.32 7,213,441 -0.02(-0.09%)
Dec 15, 2004 16.14 16.39 16.12 16.34 6,219,074 +0.20(+1.26%)
Dec 14, 2004 16.18 16.23 15.90 16.14 6,712,338 -0.05(-0.30%)
Dec 13, 2004 15.90 16.19 15.83 16.19 6,738,467 +0.41(+2.58%)
Dec 10, 2004 15.75 15.86 15.67 15.78 4,210,598 +0.03(+0.16%)
Dec 09, 2004 15.53 15.80 15.36 15.75 7,701,188 +0.14(+0.93%)
Dec 08, 2004 15.64 15.68 15.50 15.61 4,979,962 -0.03(-0.21%)
Dec 07, 2004 15.64 15.94 15.62 15.64 6,572,110 +0.04(+0.28%)
Dec 06, 2004 15.66 15.74 15.57 15.60 4,234,405 -0.06(-0.39%)
Dec 03, 2004 15.75 15.81 15.52 15.66 7,126,923 -0.14(-0.88%)
Dec 02, 2004 15.96 15.96 15.68 15.80 4,948,026 -0.16(-0.99%)
Dec 01, 2004 15.77 15.96 15.77 15.96 4,843,219 +0.19(+1.20%)
Nov 30, 2004 15.64 15.81 15.53 15.77 6,075,072 +0.07(+0.43%)
Nov 29, 2004 15.98 16.05 15.63 15.70 7,589,122 -0.28(-1.77%)
Nov 26, 2004 15.89 16.00 15.86 15.98 2,059,282 +0.13(+0.80%)
Nov 24, 2004 15.67 15.86 15.63 15.85 5,333,289 +0.20(+1.29%)
Nov 23, 2004 15.74 15.80 15.50 15.65 7,519,154 +0.14(+0.88%)
Nov 22, 2004 15.54 15.66 15.43 15.52 5,359,418 -0.01(-0.09%)
Nov 19, 2004 15.75 15.75 15.52 15.53 5,690,100 -0.22(-1.38%)
Nov 18, 2004 15.65 15.81 15.52 15.75 5,178,545 +0.10(+0.62%)
Nov 17, 2004 15.65 15.75 15.53 15.65 5,718,552 +0.17(+1.11%)
Nov 16, 2004 15.49 15.59 15.35 15.48 6,719,015 +0.03(+0.21%)
Nov 15, 2004 15.47 15.61 15.40 15.45 6,088,137 -0.05(-0.31%)
Nov 12, 2004 15.49 15.49 15.26 15.49 6,768,371 +0.02(+0.13%)
Nov 11, 2004 15.32 15.50 15.31 15.47 6,520,723 +0.19(+1.25%)
Nov 10, 2004 15.24 15.33 15.16 15.28 7,681,156 +0.07(+0.49%)
Nov 09, 2004 14.95 15.25 14.93 15.21 8,007,482 +0.22(+1.49%)
Nov 08, 2004 14.98 15.07 14.84 14.98 6,069,266 -0.03(-0.18%)
Nov 05, 2004 14.85 15.13 14.80 15.01 10,822,774 +0.22(+1.50%)
Nov 04, 2004 14.55 14.87 14.45 14.79 11,112,810 +0.28(+1.94%)
Nov 03, 2004 14.47 14.55 14.39 14.51 10,038,313 +0.39(+2.76%)
Nov 02, 2004 14.12 14.34 14.05 14.12 8,824,750 +0.03(+0.18%)
Nov 01, 2004 13.93 14.11 13.89 14.09 7,614,961 +0.22(+1.61%)
Oct 29, 2004 13.70 13.91 13.69 13.87 5,619,551 +0.17(+1.27%)
Oct 28, 2004 13.85 13.89 13.61 13.70 9,383,918 -0.22(-1.57%)
Oct 27, 2004 13.63 13.96 13.60 13.92 8,778,588 +0.24(+1.75%)
Oct 26, 2004 13.47 13.69 13.47 13.68 6,908,889 +0.18(+1.37%)
Oct 25, 2004 13.32 13.54 13.27 13.49 6,369,463 +0.17(+1.29%)
Oct 22, 2004 13.44 13.61 13.31 13.32 13,100,963 +0.05(+0.40%)
Oct 21, 2004 13.84 13.92 13.22 13.27 23,614,540 -0.65(-4.65%)
Oct 20, 2004 13.97 14.08 13.79 13.91 7,445,992 -0.01(-0.10%)
Oct 19, 2004 14.01 14.12 13.83 13.93 7,544,412 -0.04(-0.32%)
Oct 18, 2004 13.95 13.98 13.80 13.97 6,807,274 +0.01(+0.05%)
Oct 15, 2004 13.69 14.08 13.69 13.97 8,852,331 +0.27(+2.00%)
Oct 14, 2004 13.62 13.77 13.51 13.69 7,622,220 +0.07(+0.52%)
Oct 13, 2004 13.73 13.73 13.44 13.62 10,632,901 -0.11(-0.81%)
Oct 12, 2004 13.63 13.82 13.52 13.73 5,330,386 +0.06(+0.42%)
Oct 11, 2004 13.69 13.83 13.64 13.68 2,779,000 -0.02(-0.11%)
Oct 08, 2004 13.78 13.82 13.64 13.69 4,646,668 -0.09(-0.62%)
Oct 07, 2004 14.00 14.06 13.76 13.78 5,871,263 -0.17(-1.23%)
Oct 06, 2004 13.84 13.95 13.80 13.95 5,075,770 +0.11(+0.78%)
Oct 05, 2004 13.99 14.00 13.79 13.84 5,963,877 -0.15(-1.08%)
Oct 04, 2004 13.91 14.12 13.91 13.99 8,252,517 +0.11(+0.81%)
Oct 01, 2004 13.85 13.94 13.76 13.88 10,524,900 +0.03(+0.19%)
Sep 30, 2004 13.85 14.00 13.75 13.86 12,497,955 -0.01(-0.06%)
Sep 29, 2004 13.30 13.87 13.26 13.86 20,620,698 +0.62(+4.68%)
Sep 28, 2004 12.84 13.42 12.84 13.24 13,340,191 +0.43(+3.33%)
Sep 27, 2004 12.78 12.86 12.75 12.82 3,684,818 -0.06(-0.46%)
Sep 24, 2004 12.78 12.96 12.78 12.88 4,581,925 +0.04(+0.35%)
Sep 23, 2004 12.98 13.00 12.77 12.83 4,748,282 -0.15(-1.14%)
Sep 22, 2004 13.11 13.11 12.93 12.98 5,008,414 -0.17(-1.27%)
Sep 21, 2004 13.09 13.22 13.06 13.15 4,946,575 +0.08(+0.59%)
Sep 20, 2004 13.04 13.19 13.02 13.07 3,829,110 -0.04(-0.32%)
Sep 17, 2004 12.96 13.12 12.93 13.11 7,161,472 +0.22(+1.71%)
Sep 16, 2004 12.86 12.99 12.83 12.89 3,468,525 +0.03(+0.26%)
Sep 15, 2004 13.02 13.02 12.82 12.86 4,864,703 -0.18(-1.41%)
Sep 14, 2004 13.09 13.09 12.96 13.04 4,249,502 -0.04(-0.32%)
Sep 13, 2004 12.97 13.11 12.96 13.08 5,475,259 +0.15(+1.15%)
Sep 10, 2004 12.95 12.95 12.74 12.93 4,446,633 +0.04(+0.31%)
Sep 09, 2004 12.95 12.98 12.82 12.89 5,175,642 -0.06(-0.44%)
Sep 08, 2004 12.96 13.00 12.90 12.95 3,748,689 -0.04(-0.32%)
Sep 07, 2004 12.78 13.03 12.77 12.99 8,259,485 +0.32(+2.56%)
Sep 03, 2004 12.66 12.73 12.60 12.67 3,840,723 +0.07(+0.52%)
Sep 02, 2004 12.53 12.62 12.44 12.60 4,700,378 +0.10(+0.77%)
Sep 01, 2004 12.55 12.65 12.48 12.51 4,792,702 -0.01(-0.11%)
Aug 31, 2004 12.48 12.58 12.40 12.52 3,352,975 +0.08(+0.62%)
Aug 30, 2004 12.67 12.67 12.44 12.44 3,925,788 -0.25(-1.97%)
Aug 27, 2004 12.72 12.75 12.63 12.69 2,956,970 -0.00(-0.01%)
Aug 26, 2004 12.72 12.76 12.62 12.69 3,754,786 -0.03(-0.22%)
Aug 25, 2004 12.63 12.75 12.55 12.72 6,050,394 +0.12(+0.98%)
Aug 24, 2004 12.72 12.72 12.55 12.60 7,728,769 +0.19(+1.53%)
Aug 23, 2004 12.48 12.53 12.38 12.41 3,653,172 -0.03(-0.26%)
Aug 20, 2004 12.23 12.50 12.23 12.44 5,730,745 +0.16(+1.33%)
Aug 19, 2004 12.49 12.49 12.17 12.28 7,701,188 -0.21(-1.67%)
Aug 18, 2004 12.44 12.53 12.41 12.49 6,371,495 +0.00(+0.03%)
Aug 17, 2004 12.68 12.78 12.43 12.48 9,042,204 -0.07(-0.54%)
Aug 16, 2004 12.36 12.55 12.28 12.55 6,888,856 +0.19(+1.56%)
Aug 13, 2004 12.34 12.43 12.28 12.36 6,357,269 -0.00(-0.01%)
Aug 12, 2004 12.31 12.40 12.27 12.36 8,553,876 -0.05(-0.42%)
Aug 11, 2004 12.23 12.43 12.15 12.41 6,275,397 +0.14(+1.12%)
Aug 10, 2004 12.07 12.28 12.03 12.27 5,884,618 +0.20(+1.70%)
Aug 09, 2004 12.18 12.23 12.05 12.07 4,849,606 -0.03(-0.26%)
Aug 06, 2004 11.91 12.21 11.80 12.10 13,769,583 +0.11(+0.90%)
Aug 05, 2004 12.37 12.38 11.99 11.99 8,719,072 -0.36(-2.90%)
Aug 04, 2004 12.40 12.43 12.31 12.35 9,105,786 +0.00(+0.03%)
Aug 03, 2004 12.59 12.59 12.27 12.34 11,043,422 -0.24(-1.94%)
Aug 02, 2004 12.61 12.66 12.53 12.59 6,082,040 -0.07(-0.53%)
Jul 30, 2004 12.73 12.76 12.59 12.66 5,033,963 -0.08(-0.59%)
Jul 29, 2004 12.74 12.79 12.58 12.73 4,833,057 +0.09(+0.68%)
Jul 28, 2004 12.43 12.73 12.40 12.65 9,208,852 +0.22(+1.75%)
Jul 27, 2004 12.50 12.51 12.31 12.43 10,042,378 -0.07(-0.59%)
Jul 26, 2004 12.61 12.71 12.47 12.50 7,321,732 -0.11(-0.85%)
Jul 23, 2004 12.66 12.77 12.48 12.61 11,047,777 -0.05(-0.42%)
Jul 22, 2004 12.49 12.71 12.24 12.66 25,892,728 -0.59(-4.44%)
Jul 21, 2004 13.51 13.64 13.18 13.25 7,101,955 -0.19(-1.43%)
Jul 20, 2004 13.47 13.56 13.35 13.45 4,134,242 -0.02(-0.15%)
Jul 19, 2004 13.40 13.53 13.33 13.47 5,044,124 +0.07(+0.49%)
Jul 16, 2004 13.69 13.71 13.38 13.40 6,156,944 -0.27(-2.00%)
Jul 15, 2004 13.57 13.71 13.55 13.67 4,233,824 +0.11(+0.79%)
Jul 14, 2004 13.60 13.68 13.49 13.57 5,582,389 -0.08(-0.62%)
Jul 13, 2004 13.36 13.66 13.36 13.65 5,987,394 +0.18(+1.33%)
Jul 12, 2004 13.27 13.50 13.20 13.47 4,226,857 +0.20(+1.49%)
Jul 09, 2004 13.28 13.37 13.22 13.27 4,996,511 +0.09(+0.72%)
Jul 08, 2004 13.32 13.34 13.17 13.18 4,909,413 -0.17(-1.25%)
Jul 07, 2004 13.17 13.36 13.13 13.35 4,077,048 +0.13(+1.00%)
Jul 06, 2004 13.21 13.26 13.09 13.21 4,699,217 +0.00(+0.01%)
Jul 02, 2004 13.46 13.47 13.16 13.21 5,741,197 -0.25(-1.87%)
Jul 01, 2004 13.64 13.67 13.39 13.46 5,279,288 -0.22(-1.59%)
Jun 30, 2004 13.57 13.71 13.43 13.68 7,412,024 +0.11(+0.79%)
Jun 29, 2004 13.33 13.61 13.27 13.57 5,539,421 +0.23(+1.73%)
Jun 28, 2004 13.53 13.57 13.29 13.34 5,107,125 -0.12(-0.86%)
Jun 25, 2004 13.58 13.65 13.44 13.46 7,495,347 -0.16(-1.20%)
Jun 24, 2004 13.46 13.67 13.44 13.62 8,612,232 +0.21(+1.55%)
Jun 23, 2004 13.21 13.41 13.15 13.41 5,972,297 +0.21(+1.62%)
Jun 22, 2004 13.09 13.20 12.94 13.20 7,088,600 +0.29(+2.23%)
Jun 21, 2004 12.90 12.99 12.83 12.91 4,830,444 +0.10(+0.75%)
Jun 18, 2004 12.82 12.91 12.77 12.82 9,657,986 -0.05(-0.40%)
Jun 17, 2004 12.75 12.90 12.74 12.87 5,901,167 +0.12(+0.96%)
Jun 16, 2004 12.99 13.02 12.73 12.75 7,675,930 -0.24(-1.83%)
Jun 15, 2004 12.92 13.06 12.89 12.98 6,923,985 +0.11(+0.84%)
Jun 14, 2004 13.02 13.02 12.85 12.88 3,558,816 -0.14(-1.11%)
Jun 10, 2004 13.03 13.11 12.95 13.02 4,856,864 +0.03(+0.26%)
Jun 09, 2004 13.26 13.29 12.97 12.99 6,646,724 -0.30(-2.23%)
Jun 08, 2004 13.30 13.39 13.22 13.28 5,696,777 -0.10(-0.75%)
Jun 07, 2004 13.12 13.39 13.11 13.38 4,819,122 +0.38(+2.91%)
Jun 04, 2004 13.02 13.14 12.80 13.00 6,905,985 +0.06(+0.47%)
Jun 03, 2004 13.09 13.15 12.93 12.94 5,075,770 -0.22(-1.66%)
Jun 02, 2004 13.11 13.22 13.04 13.16 5,960,393 +0.08(+0.61%)
Jun 01, 2004 12.98 13.15 12.93 13.08 5,408,193 +0.10(+0.81%)
May 28, 2004 12.96 13.05 12.91 12.98 4,150,501 +0.03(+0.24%)
May 27, 2004 12.96 13.17 12.85 12.95 7,161,472 +0.06(+0.43%)
May 26, 2004 12.86 12.95 12.83 12.89 6,019,620 +0.03(+0.27%)
May 25, 2004 12.71 12.86 12.64 12.86 7,646,897 +0.11(+0.88%)
May 24, 2004 12.92 13.05 12.68 12.74 10,422,995 +0.17(+1.33%)
May 21, 2004 12.50 12.59 12.40 12.58 6,386,882 +0.13(+1.07%)
May 20, 2004 12.71 12.71 12.42 12.44 9,258,788 -0.27(-2.09%)
May 19, 2004 12.83 12.96 12.67 12.71 8,070,773 +0.01(+0.07%)
May 18, 2004 12.84 12.86 12.59 12.70 6,888,275 +0.04(+0.29%)
May 17, 2004 12.80 12.82 12.52 12.67 7,553,412 -0.37(-2.84%)
May 14, 2004 12.83 13.12 12.75 13.04 7,046,793 +0.18(+1.38%)
May 13, 2004 12.83 13.03 12.72 12.86 7,050,277 -0.03(-0.27%)
May 12, 2004 12.62 12.90 12.45 12.89 9,117,980 +0.30(+2.41%)
May 11, 2004 12.62 12.68 12.52 12.59 11,156,359 +0.04(+0.30%)
May 10, 2004 13.11 13.11 12.44 12.55 20,626,794 -0.73(-5.50%)
May 07, 2004 13.33 13.52 13.28 13.28 7,050,568 -0.13(-0.94%)
May 06, 2004 13.50 13.50 13.21 13.41 5,534,775 -0.16(-1.21%)
May 05, 2004 13.60 13.63 13.47 13.57 5,103,932 -0.04(-0.27%)
May 04, 2004 13.67 13.71 13.43 13.61 6,044,588 -0.06(-0.45%)
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.