Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 8.086 8.189 8.043 8.094 6,513,755 +0.05(+0.60%)
Feb 27, 2003 7.922 8.065 7.838 8.046 7,862,319 +0.17(+2.12%)
Feb 26, 2003 7.862 7.922 7.827 7.879 5,575,711 -0.01(-0.15%)
Feb 25, 2003 7.824 7.922 7.734 7.891 6,618,562 +0.00(+0.02%)
Feb 24, 2003 7.972 7.972 7.841 7.889 7,826,899 -0.13(-1.57%)
Feb 21, 2003 7.974 8.025 7.879 8.015 6,334,914 +0.04(+0.52%)
Feb 20, 2003 7.948 7.982 7.822 7.974 8,313,776 +0.06(+0.76%)
Feb 19, 2003 7.819 7.914 7.776 7.914 10,533,029 +0.24(+3.14%)
Feb 18, 2003 7.466 7.714 7.466 7.672 5,887,231 +0.22(+3.01%)
Feb 14, 2003 7.254 7.454 7.188 7.449 4,586,571 +0.19(+2.68%)
Feb 13, 2003 7.225 7.266 7.102 7.254 4,494,247 +0.01(+0.19%)
Feb 12, 2003 7.345 7.414 7.235 7.240 3,831,142 -0.09(-1.27%)
Feb 11, 2003 7.414 7.467 7.285 7.333 4,145,275 +0.00(+0.00%)
Feb 10, 2003 7.311 7.362 7.197 7.333 4,696,314 -0.01(-0.12%)
Feb 07, 2003 7.457 7.517 7.295 7.342 4,039,306 -0.06(-0.79%)
Feb 06, 2003 7.492 7.576 7.362 7.400 4,196,663 -0.12(-1.58%)
Feb 05, 2003 7.604 7.703 7.505 7.519 3,858,433 -0.01(-0.18%)
Feb 04, 2003 7.578 7.622 7.452 7.533 3,879,336 -0.09(-1.15%)
Feb 03, 2003 7.638 7.678 7.578 7.621 3,388,105 +0.05(+0.61%)
Jan 31, 2003 7.362 7.664 7.338 7.574 4,768,315 +0.16(+2.16%)
Jan 30, 2003 7.629 7.643 7.400 7.414 4,066,596 -0.17(-2.27%)
Jan 29, 2003 7.550 7.660 7.380 7.586 5,558,872 +0.04(+0.50%)
Jan 28, 2003 7.466 7.578 7.405 7.548 4,277,954 +0.10(+1.34%)
Jan 27, 2003 7.543 7.610 7.423 7.449 4,369,407 -0.12(-1.53%)
Jan 24, 2003 7.833 7.833 7.526 7.564 5,286,256 -0.27(-3.43%)
Jan 23, 2003 7.707 7.845 7.361 7.833 12,727,603 +0.18(+2.32%)
Jan 22, 2003 7.936 7.936 7.585 7.655 8,507,714 -0.28(-3.52%)
Jan 21, 2003 8.163 8.163 7.931 7.934 5,250,546 -0.17(-2.08%)
Jan 17, 2003 8.103 8.175 8.039 8.103 4,085,177 -0.04(-0.44%)
Jan 16, 2003 8.086 8.230 8.086 8.139 4,758,444 +0.01(+0.17%)
Jan 15, 2003 8.198 8.244 8.070 8.125 5,604,454 -0.04(-0.44%)
Jan 14, 2003 8.172 8.199 8.020 8.162 6,736,435 -0.05(-0.65%)
Jan 13, 2003 8.241 8.256 8.120 8.215 3,942,918 +0.05(+0.59%)
Jan 10, 2003 8.084 8.251 8.051 8.167 4,115,081 +0.01(+0.17%)
Jan 09, 2003 8.025 8.170 7.977 8.153 4,233,824 +0.16(+2.03%)
Jan 08, 2003 8.242 8.242 7.965 7.991 4,712,862 -0.25(-3.03%)
Jan 07, 2003 8.335 8.335 8.146 8.241 4,537,796 -0.09(-1.14%)
Jan 06, 2003 8.189 8.339 8.189 8.335 3,417,718 +0.17(+2.05%)
Jan 03, 2003 8.206 8.215 8.094 8.168 4,935,252 -0.06(-0.67%)
Jan 02, 2003 7.914 8.224 7.883 8.224 6,589,530 +0.35(+4.44%)
Dec 31, 2002 7.836 7.888 7.700 7.874 2,773,484 +0.04(+0.55%)
Dec 30, 2002 7.803 7.877 7.695 7.831 2,475,319 +0.07(+0.91%)
Dec 27, 2002 7.957 7.965 7.760 7.760 4,171,404 -0.21(-2.68%)
Dec 26, 2002 8.000 8.091 7.943 7.974 3,201,715 -0.02(-0.22%)
Dec 24, 2002 7.982 8.007 7.924 7.991 1,560,792 +0.01(+0.11%)
Dec 23, 2002 8.005 8.025 7.922 7.982 2,582,740 -0.03(-0.32%)
Dec 20, 2002 7.870 8.008 7.841 8.008 6,487,045 +0.22(+2.81%)
Dec 19, 2002 7.810 7.934 7.698 7.790 3,441,815 -0.06(-0.81%)
Dec 18, 2002 7.893 7.922 7.759 7.853 3,384,911 -0.04(-0.50%)
Dec 17, 2002 7.970 8.055 7.876 7.893 2,866,389 -0.08(-0.97%)
Dec 16, 2002 7.724 7.974 7.724 7.970 3,475,202 +0.29(+3.77%)
Dec 13, 2002 7.771 7.853 7.681 7.681 4,058,758 -0.09(-1.15%)
Dec 12, 2002 7.872 7.922 7.750 7.771 3,287,942 -0.10(-1.29%)
Dec 11, 2002 7.845 7.889 7.709 7.872 4,301,180 +0.03(+0.35%)
Dec 10, 2002 7.752 7.914 7.645 7.845 5,967,361 +0.09(+1.22%)
Dec 09, 2002 7.951 7.951 7.750 7.750 4,195,501 -0.20(-2.53%)
Dec 06, 2002 7.845 8.025 7.827 7.951 5,621,002 -0.03(-0.35%)
Dec 05, 2002 8.094 8.096 7.955 7.979 6,378,463 -0.07(-0.86%)
Dec 04, 2002 8.060 8.101 8.010 8.048 7,080,181 -0.10(-1.21%)
Dec 03, 2002 8.434 8.439 8.094 8.146 7,699,156 -0.33(-3.90%)
Dec 02, 2002 8.596 8.756 8.377 8.477 8,255,711 -0.12(-1.36%)
Nov 29, 2002 8.577 8.663 8.565 8.594 3,844,497 +0.11(+1.30%)
Nov 27, 2002 8.137 8.487 8.124 8.484 5,272,030 +0.37(+4.61%)
Nov 26, 2002 8.344 8.346 8.062 8.110 6,306,462 -0.27(-3.27%)
Nov 25, 2002 8.387 8.456 8.299 8.384 4,783,121 +0.02(+0.27%)
Nov 22, 2002 8.268 8.437 8.232 8.361 6,510,852 +0.09(+1.10%)
Nov 21, 2002 8.056 8.306 7.976 8.270 5,794,327 +0.26(+3.20%)
Nov 20, 2002 7.743 8.013 7.650 8.013 6,371,495 +0.27(+3.51%)
Nov 19, 2002 7.684 7.791 7.564 7.741 4,631,571 +0.06(+0.74%)
Nov 18, 2002 7.802 7.845 7.681 7.684 6,268,139 -0.08(-1.02%)
Nov 15, 2002 7.629 7.767 7.557 7.764 6,154,331 +0.14(+1.83%)
Nov 14, 2002 7.416 7.664 7.416 7.624 5,390,193 +0.21(+2.83%)
Nov 13, 2002 7.328 7.512 7.247 7.414 4,427,472 +0.08(+1.08%)
Nov 12, 2002 7.164 7.431 7.147 7.335 4,451,859 +0.20(+2.75%)
Nov 11, 2002 7.405 7.407 7.104 7.139 4,177,501 -0.29(-3.96%)
Nov 08, 2002 7.345 7.492 7.337 7.433 4,580,764 +0.11(+1.46%)
Nov 07, 2002 7.509 7.542 7.278 7.326 4,934,091 -0.18(-2.36%)
Nov 06, 2002 7.509 7.511 7.299 7.504 5,189,868 +0.08(+1.14%)
Nov 05, 2002 7.383 7.457 7.306 7.419 3,719,367 +0.04(+0.51%)
Nov 04, 2002 7.254 7.488 7.254 7.381 5,654,390 +0.13(+1.78%)
Nov 01, 2002 7.027 7.294 6.975 7.252 4,293,051 +0.22(+3.08%)
Oct 31, 2002 7.095 7.142 6.940 7.035 3,953,660 -0.02(-0.29%)
Oct 30, 2002 6.992 7.154 6.904 7.056 4,580,764 +0.09(+1.26%)
Oct 29, 2002 6.975 7.035 6.780 6.968 5,053,995 -0.00(-0.02%)
Oct 28, 2002 7.190 7.242 6.927 6.970 4,896,348 -0.17(-2.36%)
Oct 25, 2002 7.082 7.145 7.001 7.139 6,494,013 +0.06(+0.83%)
Oct 24, 2002 7.483 7.492 7.061 7.080 8,054,515 -0.29(-3.95%)
Oct 23, 2002 7.197 7.380 7.140 7.371 6,372,656 +0.18(+2.44%)
Oct 22, 2002 7.233 7.235 7.071 7.195 6,980,889 -0.19(-2.63%)
Oct 21, 2002 7.061 7.428 6.994 7.390 7,862,610 +0.33(+4.68%)
Oct 18, 2002 6.906 7.071 6.872 7.059 6,599,982 +0.11(+1.56%)
Oct 17, 2002 6.880 6.973 6.674 6.951 10,322,542 +0.28(+4.13%)
Oct 16, 2002 6.760 6.839 6.579 6.675 14,016,941 +0.13(+2.05%)
Oct 15, 2002 6.372 6.541 6.370 6.541 9,620,824 +0.39(+6.36%)
Oct 14, 2002 6.252 6.262 6.148 6.150 4,975,607 -0.15(-2.38%)
Oct 11, 2002 6.114 6.403 6.097 6.300 6,658,337 +0.26(+4.31%)
Oct 10, 2002 5.864 6.079 5.831 6.040 10,524,609 +0.21(+3.57%)
Oct 09, 2002 6.085 6.210 5.812 5.831 11,239,682 -0.42(-6.77%)
Oct 08, 2002 6.226 6.355 5.971 6.255 8,145,097 +0.07(+1.20%)
Oct 07, 2002 6.234 6.312 6.138 6.181 5,858,199 -0.02(-0.33%)
Oct 04, 2002 6.488 6.515 6.050 6.202 6,122,976 -0.25(-3.95%)
Oct 03, 2002 6.501 6.675 6.426 6.457 4,133,081 -0.05(-0.77%)
Oct 02, 2002 6.587 6.656 6.493 6.506 4,791,831 -0.15(-2.30%)
Oct 01, 2002 6.432 6.670 6.339 6.660 8,181,678 +0.25(+3.90%)
Sep 30, 2002 6.312 6.508 6.257 6.410 7,409,991 -0.05(-0.75%)
Sep 27, 2002 6.699 6.699 6.458 6.458 6,014,684 -0.25(-3.67%)
Sep 26, 2002 6.579 6.739 6.556 6.705 8,467,649 +0.16(+2.45%)
Sep 25, 2002 6.450 6.562 6.350 6.544 6,199,332 +0.20(+3.09%)
Sep 24, 2002 6.398 6.475 6.272 6.348 8,172,387 -0.14(-2.12%)
Sep 23, 2002 6.398 6.550 6.389 6.486 5,530,711 -0.04(-0.55%)
Sep 20, 2002 6.508 6.570 6.441 6.522 9,753,213 -0.02(-0.34%)
Sep 19, 2002 6.587 6.734 6.506 6.544 8,471,133 -0.17(-2.59%)
Sep 18, 2002 6.699 6.777 6.474 6.718 7,773,479 -0.08(-1.12%)
Sep 17, 2002 7.164 7.164 6.767 6.794 6,472,819 -0.21(-3.02%)
Sep 16, 2002 7.001 7.015 6.849 7.006 5,674,422 +0.01(+0.10%)
Sep 13, 2002 7.173 7.175 6.932 6.999 11,826,722 -0.30(-4.13%)
Sep 12, 2002 7.362 7.455 7.266 7.300 4,739,572 -0.10(-1.30%)
Sep 11, 2002 7.526 7.567 7.368 7.397 3,154,682 +0.01(+0.19%)
Sep 10, 2002 7.449 7.457 7.319 7.383 4,484,666 -0.04(-0.58%)
Sep 09, 2002 7.405 7.455 7.299 7.426 5,606,486 -0.01(-0.19%)
Sep 06, 2002 7.397 7.440 7.242 7.440 6,660,369 +0.11(+1.50%)
Sep 05, 2002 7.233 7.368 7.130 7.330 5,238,933 -0.02(-0.21%)
Sep 04, 2002 7.342 7.376 7.213 7.345 5,389,032 +0.00(+0.05%)
Sep 03, 2002 7.509 7.511 7.302 7.342 7,044,180 -0.17(-2.31%)
Aug 30, 2002 7.449 7.647 7.414 7.516 3,400,589 +0.06(+0.74%)
Aug 29, 2002 7.492 7.531 7.354 7.461 4,921,026 -0.16(-2.06%)
Aug 28, 2002 7.715 7.733 7.543 7.617 2,969,745 -0.11(-1.38%)
Aug 27, 2002 7.914 7.957 7.698 7.724 5,181,739 -0.05(-0.62%)
Aug 26, 2002 7.724 7.836 7.631 7.772 4,136,855 +0.05(+0.62%)
Aug 23, 2002 7.810 7.810 7.691 7.724 4,116,823 -0.09(-1.10%)
Aug 22, 2002 7.647 7.853 7.597 7.810 4,970,091 +0.15(+2.00%)
Aug 21, 2002 7.690 7.707 7.543 7.657 4,884,155 +0.04(+0.47%)
Aug 20, 2002 7.638 7.667 7.543 7.621 4,916,091 -0.08(-0.98%)
Aug 19, 2002 7.500 7.712 7.476 7.697 6,134,879 +0.21(+2.83%)
Aug 16, 2002 7.562 7.569 7.452 7.485 6,950,115 -0.12(-1.59%)
Aug 15, 2002 7.664 7.741 7.543 7.605 6,966,663 -0.03(-0.36%)
Aug 14, 2002 7.535 7.657 7.407 7.633 10,142,831 +0.02(+0.27%)
Aug 13, 2002 7.733 7.829 7.590 7.612 8,341,938 -0.00(-0.05%)
Aug 12, 2002 7.595 7.647 7.414 7.616 3,802,400 -0.06(-0.79%)
Aug 09, 2002 7.629 7.746 7.517 7.676 5,655,261 +0.00(+0.04%)
Aug 08, 2002 7.457 7.741 7.405 7.672 5,203,804 +0.29(+3.97%)
Aug 07, 2002 7.431 7.474 7.125 7.380 4,635,636 +0.08(+1.09%)
Aug 06, 2002 7.078 7.483 7.078 7.300 5,954,587 +0.34(+4.93%)
Aug 05, 2002 7.121 7.201 6.940 6.958 6,407,495 -0.21(-2.88%)
Aug 02, 2002 7.457 7.492 7.035 7.164 7,878,577 -0.29(-3.84%)
Aug 01, 2002 7.647 7.715 7.380 7.450 9,386,241 -0.25(-3.22%)
Jul 31, 2002 7.836 7.836 7.542 7.698 6,283,817 -0.11(-1.35%)
Jul 30, 2002 7.862 7.874 7.578 7.803 5,789,682 -0.10(-1.29%)
Jul 29, 2002 7.647 7.922 7.578 7.905 6,128,492 +0.40(+5.40%)
Jul 26, 2002 7.423 7.517 7.369 7.500 4,427,472 +0.13(+1.78%)
Jul 25, 2002 7.354 7.492 7.109 7.369 6,666,757 -0.07(-0.95%)
Jul 24, 2002 6.846 7.440 6.725 7.440 9,076,753 +0.55(+8.00%)
Jul 23, 2002 6.997 7.104 6.872 6.889 7,762,447 -0.11(-1.55%)
Jul 22, 2002 7.095 7.337 6.889 6.997 9,294,498 -0.13(-1.88%)
Jul 19, 2002 7.352 7.412 7.130 7.132 7,813,835 -0.22(-2.98%)
Jul 18, 2002 7.371 7.440 7.261 7.350 6,622,917 -0.10(-1.32%)
Jul 17, 2002 7.449 7.604 7.371 7.449 8,216,807 +0.04(+0.58%)
Jul 16, 2002 6.932 7.498 6.932 7.405 24,897,490 -0.38(-4.85%)
Jul 15, 2002 7.836 7.836 7.397 7.783 6,926,018 -0.05(-0.68%)
Jul 12, 2002 7.765 7.957 7.647 7.836 5,673,261 +0.07(+0.95%)
Jul 11, 2002 7.784 7.805 7.521 7.762 7,649,801 -0.07(-0.95%)
Jul 10, 2002 8.201 8.215 7.810 7.836 6,233,880 -0.28(-3.46%)
Jul 09, 2002 8.224 8.408 8.117 8.117 4,591,796 -0.12(-1.50%)
Jul 08, 2002 8.301 8.370 8.163 8.241 4,840,606 -0.07(-0.81%)
Jul 05, 2002 7.974 8.308 7.974 8.308 3,409,879 +0.35(+4.46%)
Jul 04, 2002 8.094 8.180 7.724 7.953 8,503,940 +0.00(+0.00%)
Jul 03, 2002 8.094 8.180 7.724 7.953 8,503,940 -0.17(-2.08%)
Jul 02, 2002 8.292 8.335 8.017 8.122 5,995,523 -0.14(-1.75%)
Jul 01, 2002 8.473 8.508 8.249 8.267 7,511,025 -0.16(-1.94%)
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%)
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.