Caterpillar (NY: CAT )

235.70 -1.22 (-0.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 18.01 18.44 17.94 18.42 4,239,351 +0.58(+3.27%)
May 29, 2003 18.55 18.83 17.83 17.83 4,546,895 -0.71(-3.83%)
May 28, 2003 18.57 18.73 18.49 18.54 2,849,172 +0.00(+0.00%)
May 27, 2003 17.92 18.59 17.87 18.54 2,648,532 +0.53(+2.96%)
May 23, 2003 18.10 18.10 17.83 18.01 1,454,321 -0.08(-0.43%)
May 22, 2003 17.90 18.18 17.84 18.09 2,723,011 +0.28(+1.57%)
May 21, 2003 18.04 18.04 17.72 17.81 3,691,378 -0.29(-1.60%)
May 20, 2003 18.19 18.25 17.96 18.10 2,800,463 -0.09(-0.49%)
May 19, 2003 18.59 18.61 18.16 18.19 2,321,589 -0.52(-2.78%)
May 16, 2003 18.86 18.98 18.55 18.70 2,518,973 -0.15(-0.81%)
May 15, 2003 18.82 18.87 18.65 18.86 2,460,919 +0.22(+1.16%)
May 14, 2003 18.84 18.88 18.45 18.64 2,845,349 -0.13(-0.71%)
May 13, 2003 19.10 19.10 18.72 18.78 2,784,322 -0.38(-1.99%)
May 12, 2003 18.80 19.22 18.68 19.16 2,446,476 +0.39(+2.07%)
May 09, 2003 18.36 18.96 18.36 18.77 2,780,357 +0.42(+2.27%)
May 08, 2003 18.79 18.79 18.32 18.35 3,976,267 -0.48(-2.55%)
May 07, 2003 18.87 18.98 18.75 18.83 2,540,920 -0.20(-1.06%)
May 06, 2003 18.63 19.03 18.58 19.03 2,953,386 +0.43(+2.32%)
May 05, 2003 18.66 18.83 18.55 18.60 3,092,290 +0.12(+0.63%)
May 02, 2003 18.27 18.56 18.21 18.49 3,507,022 +0.18(+0.96%)
May 01, 2003 18.57 18.59 18.13 18.31 2,514,866 -0.26(-1.43%)
Apr 30, 2003 18.49 18.70 18.32 18.57 2,404,139 +0.07(+0.40%)
Apr 29, 2003 18.65 18.74 18.33 18.50 2,390,971 -0.14(-0.74%)
Apr 28, 2003 18.26 18.72 18.26 18.64 2,108,914 +0.30(+1.64%)
Apr 25, 2003 18.63 18.70 18.30 18.34 2,302,474 -0.29(-1.55%)
Apr 24, 2003 18.47 18.75 18.47 18.63 2,069,409 -0.04(-0.21%)
Apr 23, 2003 18.61 18.72 18.45 18.67 3,096,113 -0.04(-0.19%)
Apr 22, 2003 18.08 18.76 17.96 18.70 3,018,944 +0.40(+2.16%)
Apr 21, 2003 18.43 18.51 18.19 18.31 2,727,684 -0.05(-0.27%)
Apr 17, 2003 17.84 18.41 17.80 18.36 3,637,148 +0.20(+1.11%)
Apr 16, 2003 18.80 18.93 18.14 18.15 3,653,573 -0.46(-2.45%)
Apr 15, 2003 18.77 18.87 18.44 18.61 3,989,577 -0.33(-1.75%)
Apr 14, 2003 18.71 18.94 18.62 18.94 2,416,316 +0.23(+1.25%)
Apr 11, 2003 18.89 19.16 18.64 18.71 2,792,392 +0.05(+0.28%)
Apr 10, 2003 18.26 18.66 18.19 18.66 3,056,750 +0.40(+2.17%)
Apr 09, 2003 18.21 18.56 18.21 18.26 3,547,376 -0.14(-0.75%)
Apr 08, 2003 18.34 18.45 18.05 18.40 2,162,578 +0.14(+0.77%)
Apr 07, 2003 18.54 18.90 18.23 18.26 3,009,882 +0.08(+0.45%)
Apr 04, 2003 18.29 18.43 18.03 18.18 2,440,671 -0.12(-0.64%)
Apr 03, 2003 18.43 18.43 18.11 18.29 2,793,525 +0.03(+0.17%)
Apr 02, 2003 17.96 18.31 17.94 18.26 3,686,989 +0.73(+4.15%)
Apr 01, 2003 17.37 17.66 17.30 17.53 3,056,609 +0.16(+0.91%)
Mar 31, 2003 17.39 17.60 17.20 17.37 3,342,347 -0.37(-2.07%)
Mar 28, 2003 17.91 17.91 17.58 17.74 2,724,852 -0.17(-0.95%)
Mar 27, 2003 17.57 18.01 17.41 17.91 2,604,213 +0.18(+1.04%)
Mar 26, 2003 18.01 18.03 17.62 17.73 3,877,292 -0.28(-1.57%)
Mar 25, 2003 18.01 18.08 17.78 18.01 3,946,957 +0.10(+0.53%)
Mar 24, 2003 18.56 18.56 17.82 17.91 3,824,619 -0.64(-3.46%)
Mar 21, 2003 17.92 18.82 17.92 18.56 6,158,953 +0.68(+3.81%)
Mar 20, 2003 17.58 18.01 17.30 17.87 4,044,658 +0.29(+1.67%)
Mar 19, 2003 17.48 17.66 17.26 17.58 4,023,560 -0.00(-0.02%)
Mar 18, 2003 17.74 17.90 17.48 17.59 5,357,101 -0.15(-0.86%)
Mar 17, 2003 16.58 17.74 16.52 17.74 5,615,228 +1.13(+6.83%)
Mar 14, 2003 16.58 16.93 16.46 16.60 3,700,299 +0.03(+0.19%)
Mar 13, 2003 15.94 16.57 15.93 16.57 3,625,678 +0.96(+6.13%)
Mar 12, 2003 15.66 15.76 15.37 15.62 2,782,764 -0.10(-0.63%)
Mar 11, 2003 15.82 15.97 15.64 15.71 2,489,663 -0.10(-0.65%)
Mar 10, 2003 16.01 16.03 15.75 15.82 1,929,796 -0.36(-2.21%)
Mar 07, 2003 15.45 16.33 15.43 16.17 3,702,989 +0.42(+2.69%)
Mar 06, 2003 16.12 16.12 15.68 15.75 2,547,716 -0.36(-2.26%)
Mar 05, 2003 15.97 16.22 15.91 16.11 2,450,441 +0.14(+0.91%)
Mar 04, 2003 16.56 16.56 15.93 15.97 3,817,539 -0.66(-3.95%)
Mar 03, 2003 16.60 16.72 16.55 16.62 2,905,244 +0.03(+0.17%)
Feb 28, 2003 16.58 16.79 16.49 16.60 3,176,823 +0.10(+0.60%)
Feb 27, 2003 16.24 16.54 16.07 16.50 3,834,531 +0.34(+2.12%)
Feb 26, 2003 16.12 16.24 16.05 16.16 2,719,329 -0.02(-0.15%)
Feb 25, 2003 16.04 16.24 15.86 16.18 3,227,938 +0.00(+0.02%)
Feb 24, 2003 16.35 16.35 16.08 16.18 3,817,256 -0.26(-1.57%)
Feb 21, 2003 16.35 16.46 16.16 16.43 3,089,600 +0.08(+0.52%)
Feb 20, 2003 16.30 16.37 16.04 16.35 4,054,711 +0.12(+0.76%)
Feb 19, 2003 16.03 16.23 15.94 16.23 5,137,062 +0.49(+3.14%)
Feb 18, 2003 15.31 15.82 15.31 15.73 2,871,261 +0.46(+3.01%)
Feb 14, 2003 14.87 15.28 14.74 15.27 2,236,916 +0.40(+2.68%)
Feb 13, 2003 14.81 14.90 14.56 14.87 2,191,889 +0.03(+0.19%)
Feb 12, 2003 15.06 15.20 14.83 14.85 1,868,486 -0.19(-1.27%)
Feb 11, 2003 15.20 15.31 14.94 15.04 2,021,691 +0.00(+0.00%)
Feb 10, 2003 14.99 15.10 14.76 15.04 2,290,439 -0.02(-0.12%)
Feb 07, 2003 15.29 15.41 14.96 15.05 1,970,009 -0.12(-0.79%)
Feb 06, 2003 15.36 15.53 15.10 15.17 2,046,754 -0.24(-1.58%)
Feb 05, 2003 15.59 15.80 15.39 15.42 1,881,796 -0.03(-0.18%)
Feb 04, 2003 15.54 15.63 15.28 15.45 1,891,990 -0.18(-1.15%)
Feb 03, 2003 15.66 15.74 15.54 15.63 1,652,412 +0.10(+0.61%)
Jan 31, 2003 15.10 15.71 15.05 15.53 2,325,554 +0.33(+2.16%)
Jan 30, 2003 15.64 15.67 15.17 15.20 1,983,319 -0.35(-2.27%)
Jan 29, 2003 15.48 15.71 15.13 15.55 2,711,117 +0.08(+0.50%)
Jan 28, 2003 15.31 15.54 15.18 15.48 2,086,400 +0.20(+1.34%)
Jan 27, 2003 15.47 15.60 15.22 15.27 2,131,003 -0.24(-1.53%)
Jan 24, 2003 16.06 16.06 15.43 15.51 2,578,159 -0.55(-3.43%)
Jan 23, 2003 15.80 16.08 15.09 16.06 6,207,378 +0.36(+2.32%)
Jan 22, 2003 16.27 16.27 15.55 15.70 4,149,296 -0.57(-3.52%)
Jan 21, 2003 16.74 16.74 16.26 16.27 2,560,743 -0.35(-2.08%)
Jan 17, 2003 16.61 16.76 16.48 16.61 1,992,381 -0.07(-0.44%)
Jan 16, 2003 16.58 16.88 16.58 16.69 2,320,740 +0.03(+0.17%)
Jan 15, 2003 16.81 16.90 16.55 16.66 2,733,347 -0.07(-0.44%)
Jan 14, 2003 16.76 16.81 16.44 16.73 3,285,426 -0.11(-0.65%)
Jan 13, 2003 16.90 16.93 16.65 16.84 1,923,000 +0.10(+0.59%)
Jan 10, 2003 16.58 16.92 16.51 16.75 2,006,966 +0.03(+0.17%)
Jan 09, 2003 16.46 16.75 16.36 16.72 2,064,878 +0.33(+2.03%)
Jan 08, 2003 16.90 16.90 16.33 16.38 2,298,509 -0.51(-3.03%)
Jan 07, 2003 17.09 17.09 16.70 16.90 2,213,128 -0.19(-1.14%)
Jan 06, 2003 16.79 17.10 16.79 17.09 1,666,855 +0.34(+2.04%)
Jan 03, 2003 16.83 16.84 16.60 16.75 2,406,971 -0.11(-0.67%)
Jan 02, 2003 16.23 16.86 16.16 16.86 3,213,779 +0.72(+4.44%)
Dec 31, 2002 16.07 16.17 15.79 16.14 1,352,656 +0.09(+0.55%)
Dec 30, 2002 16.00 16.15 15.78 16.06 1,207,238 +0.14(+0.91%)
Dec 27, 2002 16.31 16.33 15.91 15.91 2,034,435 -0.44(-2.68%)
Dec 26, 2002 16.40 16.59 16.29 16.35 1,561,508 -0.04(-0.22%)
Dec 24, 2002 16.37 16.42 16.25 16.38 761,214 +0.02(+0.11%)
Dec 23, 2002 16.41 16.46 16.24 16.37 1,259,628 -0.05(-0.32%)
Dec 20, 2002 16.14 16.42 16.08 16.42 3,163,796 +0.45(+2.81%)
Dec 19, 2002 16.01 16.27 15.78 15.97 1,678,607 -0.13(-0.81%)
Dec 18, 2002 16.18 16.24 15.91 16.10 1,650,854 -0.08(-0.50%)
Dec 17, 2002 16.34 16.52 16.15 16.18 1,397,966 -0.16(-0.97%)
Dec 16, 2002 15.84 16.35 15.84 16.34 1,694,890 +0.59(+3.77%)
Dec 13, 2002 15.93 16.10 15.75 15.75 1,979,496 -0.18(-1.15%)
Dec 12, 2002 16.14 16.24 15.89 15.93 1,603,562 -0.21(-1.29%)
Dec 11, 2002 16.08 16.18 15.81 16.14 2,097,728 +0.06(+0.35%)
Dec 10, 2002 15.89 16.23 15.68 16.08 2,910,341 +0.19(+1.22%)
Dec 09, 2002 16.30 16.30 15.89 15.89 2,046,187 -0.41(-2.53%)
Dec 06, 2002 16.08 16.46 16.05 16.30 2,741,418 -0.06(-0.35%)
Dec 05, 2002 16.60 16.60 16.31 16.36 3,110,839 -0.14(-0.86%)
Dec 04, 2002 16.53 16.61 16.42 16.50 3,453,074 -0.20(-1.21%)
Dec 03, 2002 17.29 17.30 16.60 16.70 3,754,955 -0.68(-3.90%)
Dec 02, 2002 17.62 17.95 17.18 17.38 4,026,392 -0.24(-1.36%)
Nov 29, 2002 17.59 17.76 17.56 17.62 1,874,999 +0.23(+1.30%)
Nov 27, 2002 16.68 17.40 16.66 17.39 2,571,221 +0.77(+4.61%)
Nov 26, 2002 17.11 17.11 16.53 16.63 3,075,724 -0.56(-3.27%)
Nov 25, 2002 17.20 17.34 17.02 17.19 2,332,775 +0.05(+0.27%)
Nov 22, 2002 16.95 17.30 16.88 17.14 3,175,407 +0.19(+1.10%)
Nov 21, 2002 16.52 17.03 16.35 16.96 2,825,950 +0.53(+3.20%)
Nov 20, 2002 15.88 16.43 15.69 16.43 3,107,441 +0.56(+3.52%)
Nov 19, 2002 15.76 15.98 15.51 15.87 2,258,863 +0.12(+0.74%)
Nov 18, 2002 16.00 16.08 15.75 15.76 3,057,033 -0.16(-1.02%)
Nov 15, 2002 15.64 15.93 15.49 15.92 3,001,528 +0.29(+1.83%)
Nov 14, 2002 15.21 15.71 15.21 15.63 2,628,850 +0.43(+2.83%)
Nov 13, 2002 15.03 15.40 14.86 15.20 2,159,322 +0.16(+1.08%)
Nov 12, 2002 14.69 15.24 14.65 15.04 2,171,216 +0.40(+2.75%)
Nov 11, 2002 15.18 15.19 14.57 14.64 2,037,408 -0.60(-3.96%)
Nov 08, 2002 15.06 15.36 15.04 15.24 2,234,084 +0.22(+1.46%)
Nov 07, 2002 15.40 15.46 14.92 15.02 2,406,405 -0.36(-2.36%)
Nov 06, 2002 15.40 15.40 14.97 15.39 2,531,150 +0.17(+1.14%)
Nov 05, 2002 15.14 15.29 14.98 15.21 1,813,972 +0.08(+0.51%)
Nov 04, 2002 14.87 15.35 14.87 15.13 2,757,702 +0.26(+1.78%)
Nov 01, 2002 14.41 14.95 14.30 14.87 2,093,763 +0.44(+3.08%)
Oct 31, 2002 14.55 14.64 14.23 14.43 1,928,239 -0.04(-0.29%)
Oct 30, 2002 14.34 14.67 14.16 14.47 2,234,084 +0.18(+1.26%)
Oct 29, 2002 14.30 14.43 13.90 14.29 2,464,883 -0.00(-0.03%)
Oct 28, 2002 14.74 14.85 14.20 14.29 2,387,997 -0.35(-2.36%)
Oct 25, 2002 14.52 14.65 14.35 14.64 3,167,194 +0.12(+0.83%)
Oct 24, 2002 15.34 15.36 14.48 14.52 3,928,267 -0.60(-3.95%)
Oct 23, 2002 14.76 15.13 14.64 15.11 3,108,007 +0.36(+2.44%)
Oct 22, 2002 14.83 14.83 14.50 14.75 3,404,649 -0.40(-2.63%)
Oct 21, 2002 14.48 15.23 14.34 15.15 3,834,672 +0.68(+4.68%)
Oct 18, 2002 14.16 14.50 14.09 14.47 3,218,876 +0.22(+1.56%)
Oct 17, 2002 14.11 14.30 13.68 14.25 5,034,406 +0.56(+4.13%)
Oct 16, 2002 13.86 14.02 13.49 13.69 6,836,201 +0.28(+2.05%)
Oct 15, 2002 13.07 13.41 13.06 13.41 4,692,171 +0.80(+6.36%)
Oct 14, 2002 12.82 12.84 12.61 12.61 2,426,653 -0.31(-2.38%)
Oct 11, 2002 12.54 13.13 12.50 12.92 3,247,337 +0.53(+4.31%)
Oct 10, 2002 12.02 12.47 11.96 12.38 5,132,956 +0.43(+3.57%)
Oct 09, 2002 12.48 12.73 11.92 11.96 5,481,704 -0.87(-6.77%)
Oct 08, 2002 12.77 13.03 12.24 12.83 3,972,444 +0.15(+1.20%)
Oct 07, 2002 12.78 12.94 12.59 12.67 2,857,101 -0.04(-0.33%)
Oct 04, 2002 13.30 13.36 12.41 12.72 2,986,236 -0.52(-3.95%)
Oct 03, 2002 13.33 13.69 13.17 13.24 2,015,744 -0.10(-0.77%)
Oct 02, 2002 13.51 13.65 13.31 13.34 2,337,023 -0.31(-2.30%)
Oct 01, 2002 13.19 13.68 13.00 13.66 3,990,285 +0.51(+3.90%)
Sep 30, 2002 12.94 13.34 12.83 13.14 3,613,926 -0.10(-0.75%)
Sep 27, 2002 13.74 13.74 13.24 13.24 2,933,421 -0.50(-3.67%)
Sep 26, 2002 13.49 13.82 13.44 13.75 4,129,756 +0.33(+2.45%)
Sep 25, 2002 13.22 13.45 13.02 13.42 3,023,475 +0.40(+3.09%)
Sep 24, 2002 13.12 13.28 12.86 13.02 3,985,754 -0.28(-2.12%)
Sep 23, 2002 13.12 13.43 13.10 13.30 2,697,382 -0.07(-0.55%)
Sep 20, 2002 13.34 13.47 13.21 13.37 4,756,738 -0.05(-0.34%)
Sep 19, 2002 13.51 13.81 13.34 13.42 4,131,455 -0.36(-2.59%)
Sep 18, 2002 13.74 13.90 13.27 13.78 3,791,203 -0.16(-1.12%)
Sep 17, 2002 14.69 14.69 13.87 13.93 3,156,858 -0.43(-3.02%)
Sep 16, 2002 14.35 14.38 14.04 14.36 2,767,472 +0.01(+0.10%)
Sep 13, 2002 14.71 14.71 14.21 14.35 5,768,009 -0.62(-4.13%)
Sep 12, 2002 15.10 15.29 14.90 14.97 2,311,536 -0.20(-1.30%)
Sep 11, 2002 15.43 15.52 15.11 15.17 1,538,570 +0.03(+0.19%)
Sep 10, 2002 15.27 15.29 15.01 15.14 2,187,216 -0.09(-0.58%)
Sep 09, 2002 15.18 15.29 14.97 15.23 2,734,339 -0.03(-0.19%)
Sep 06, 2002 15.17 15.25 14.85 15.25 3,248,328 +0.23(+1.50%)
Sep 05, 2002 14.83 15.11 14.62 15.03 2,555,079 -0.03(-0.21%)
Sep 04, 2002 15.05 15.12 14.79 15.06 2,628,284 +0.01(+0.05%)
Sep 03, 2002 15.40 15.40 14.97 15.05 3,435,516 -0.36(-2.31%)
Aug 30, 2002 15.27 15.68 15.20 15.41 1,658,501 +0.11(+0.74%)
Aug 29, 2002 15.36 15.44 15.08 15.30 2,400,033 -0.32(-2.06%)
Aug 28, 2002 15.82 15.86 15.47 15.62 1,448,374 -0.22(-1.38%)
Aug 27, 2002 16.23 16.31 15.78 15.84 2,527,185 -0.10(-0.62%)
Aug 26, 2002 15.84 16.07 15.65 15.94 2,017,585 +0.10(+0.62%)
Aug 23, 2002 16.01 16.01 15.77 15.84 2,007,815 -0.18(-1.10%)
Aug 22, 2002 15.68 16.10 15.58 16.01 2,423,963 +0.31(+2.00%)
Aug 21, 2002 15.77 15.80 15.47 15.70 2,382,050 +0.07(+0.47%)
Aug 20, 2002 15.66 15.72 15.47 15.63 2,397,626 -0.16(-0.98%)
Aug 19, 2002 15.38 15.81 15.33 15.78 2,992,041 +0.43(+2.83%)
Aug 16, 2002 15.51 15.52 15.28 15.35 3,389,640 -0.25(-1.59%)
Aug 15, 2002 15.71 15.87 15.47 15.59 3,397,711 -0.06(-0.36%)
Aug 14, 2002 15.45 15.70 15.19 15.65 4,946,759 +0.04(+0.27%)
Aug 13, 2002 15.86 16.05 15.56 15.61 4,068,446 -0.01(-0.05%)
Aug 12, 2002 15.57 15.68 15.20 15.62 1,854,468 -0.12(-0.79%)
Aug 09, 2002 15.64 15.88 15.41 15.74 2,758,126 +0.01(+0.05%)
Aug 08, 2002 15.29 15.87 15.18 15.73 2,537,946 +0.60(+3.97%)
Aug 07, 2002 15.24 15.33 14.61 15.13 2,260,845 +0.16(+1.08%)
Aug 06, 2002 14.51 15.34 14.51 14.97 2,904,111 +0.70(+4.93%)
Aug 05, 2002 14.60 14.76 14.23 14.27 3,124,999 -0.42(-2.88%)
Aug 02, 2002 15.29 15.36 14.43 14.69 3,842,460 -0.59(-3.84%)
Aug 01, 2002 15.68 15.82 15.13 15.28 4,577,763 -0.51(-3.22%)
Jul 31, 2002 16.07 16.07 15.46 15.78 3,064,679 -0.22(-1.35%)
Jul 30, 2002 16.12 16.14 15.54 16.00 2,823,685 -0.21(-1.29%)
Jul 29, 2002 15.68 16.24 15.54 16.21 2,988,926 +0.83(+5.40%)
Jul 26, 2002 15.22 15.41 15.11 15.38 2,159,322 +0.27(+1.78%)
Jul 25, 2002 15.08 15.36 14.58 15.11 3,251,443 -0.14(-0.95%)
Jul 24, 2002 14.04 15.25 13.79 15.25 4,426,822 +1.13(+8.00%)
Jul 23, 2002 14.35 14.57 14.09 14.12 3,785,822 -0.22(-1.55%)
Jul 22, 2002 14.55 15.04 14.12 14.35 4,533,019 -0.28(-1.88%)
Jul 19, 2002 15.07 15.20 14.62 14.62 3,810,884 -0.45(-2.98%)
Jul 18, 2002 15.11 15.25 14.89 15.07 3,230,062 -0.20(-1.32%)
Jul 17, 2002 15.27 15.59 15.11 15.27 4,007,418 +0.09(+0.58%)
Jul 16, 2002 14.21 15.37 14.21 15.18 12,142,753 -0.77(-4.85%)
Jul 15, 2002 16.07 16.07 15.17 15.96 3,377,887 -0.11(-0.68%)
Jul 12, 2002 15.92 16.31 15.68 16.07 2,766,905 +0.15(+0.95%)
Jul 11, 2002 15.96 16.00 15.42 15.92 3,730,883 -0.15(-0.95%)
Jul 10, 2002 16.82 16.84 16.01 16.07 3,040,325 -0.58(-3.46%)
Jul 09, 2002 16.86 17.24 16.64 16.64 2,239,464 -0.25(-1.51%)
Jul 08, 2002 17.02 17.16 16.74 16.90 2,360,811 -0.14(-0.81%)
Jul 05, 2002 16.35 17.03 16.35 17.03 1,663,032 +0.73(+4.46%)
Jul 04, 2002 16.60 16.77 15.84 16.31 4,147,456 +0.00(+0.00%)
Jul 03, 2002 16.60 16.77 15.84 16.31 4,147,456 -0.35(-2.08%)
Jul 02, 2002 17.00 17.09 16.44 16.65 2,924,076 -0.30(-1.75%)
Jul 01, 2002 17.37 17.44 16.91 16.95 3,663,201 -0.34(-1.94%)
Jun 28, 2002 17.14 17.67 17.13 17.29 3,750,140 +0.09(+0.51%)
Jun 27, 2002 16.90 17.20 16.64 17.20 2,388,989 +0.37(+2.18%)
Jun 26, 2002 16.54 16.94 16.54 16.83 2,989,776 -0.19(-1.12%)
Jun 25, 2002 16.97 17.25 16.83 17.02 3,180,079 +0.23(+1.37%)
Jun 24, 2002 16.66 16.97 16.21 16.79 3,588,864 -0.05(-0.27%)
Jun 21, 2002 16.70 16.99 16.70 16.84 3,965,648 -0.02(-0.15%)
Jun 20, 2002 16.95 17.13 16.86 16.86 2,130,153 -0.17(-0.97%)
Jun 19, 2002 17.23 17.56 16.95 17.03 2,843,083 -0.43(-2.49%)
Jun 18, 2002 17.13 17.62 17.11 17.46 3,181,354 +0.50(+2.94%)
Jun 17, 2002 17.09 17.65 16.95 16.96 5,223,718 -0.30(-1.76%)
Jun 14, 2002 17.02 17.29 16.83 17.27 3,359,338 -0.12(-0.71%)
Jun 13, 2002 17.27 17.51 17.26 17.39 2,337,731 +0.04(+0.20%)
Jun 12, 2002 17.31 17.36 16.97 17.36 3,941,152 -0.14(-0.81%)
Jun 11, 2002 18.04 18.32 17.50 17.50 2,479,468 -0.35(-1.94%)
Jun 10, 2002 17.94 18.00 17.65 17.84 1,278,177 -0.03(-0.18%)
Jun 07, 2002 17.74 18.01 17.60 17.87 2,263,960 +0.13(+0.74%)
Jun 06, 2002 18.19 18.24 17.60 17.74 1,680,589 -0.42(-2.29%)
Jun 05, 2002 17.87 18.29 17.85 18.16 2,457,521 +0.21(+1.16%)
Jun 04, 2002 18.27 18.33 17.51 17.95 3,233,744 -0.36(-1.95%)
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.