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 (%)
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%)
Aug 01, 2002 7.194 7.259 6.943 7.010 9,976,402 -0.23(-3.22%)
Jul 31, 2002 7.372 7.372 7.095 7.243 6,678,912 -0.10(-1.35%)
Jul 30, 2002 7.397 7.408 7.129 7.342 6,153,709 -0.10(-1.29%)
Jul 29, 2002 7.194 7.453 7.129 7.437 6,513,822 +0.38(+5.40%)
Jul 26, 2002 6.984 7.073 6.933 7.057 4,705,850 +0.12(+1.78%)
Jul 25, 2002 6.919 7.048 6.689 6.933 7,085,930 -0.07(-0.95%)
Jul 24, 2002 6.441 7.000 6.327 7.000 9,647,455 +0.52(+8.00%)
Jul 23, 2002 6.583 6.684 6.465 6.481 8,250,512 -0.10(-1.55%)
Jul 22, 2002 6.676 6.903 6.481 6.583 9,878,891 -0.13(-1.88%)
Jul 19, 2002 6.917 6.974 6.708 6.710 8,305,131 -0.21(-2.98%)
Jul 18, 2002 6.935 7.000 6.831 6.916 7,039,334 -0.09(-1.32%)
Jul 17, 2002 7.008 7.154 6.935 7.008 8,733,440 +0.04(+0.58%)
Jul 16, 2002 6.522 7.055 6.522 6.967 26,462,922 -0.35(-4.85%)
Jul 15, 2002 7.372 7.372 6.959 7.322 7,361,492 -0.05(-0.68%)
Jul 12, 2002 7.306 7.486 7.194 7.372 6,029,968 +0.07(+0.95%)
Jul 11, 2002 7.324 7.343 7.076 7.303 8,130,783 -0.07(-0.95%)
Jul 10, 2002 7.716 7.729 7.348 7.372 6,625,836 -0.26(-3.46%)
Jul 09, 2002 7.737 7.910 7.637 7.637 4,880,506 -0.12(-1.50%)
Jul 08, 2002 7.810 7.875 7.680 7.753 5,144,959 -0.06(-0.81%)
Jul 05, 2002 7.502 7.816 7.502 7.816 3,624,276 +0.33(+4.46%)
Jul 04, 2002 7.616 7.697 7.267 7.483 9,038,626 +0.00(+0.00%)
Jul 03, 2002 7.616 7.697 7.267 7.483 9,038,626 -0.16(-2.08%)
Jul 02, 2002 7.802 7.842 7.543 7.641 6,372,492 -0.14(-1.75%)
Jul 01, 2002 7.972 8.004 7.761 7.778 7,983,281 -0.15(-1.94%)
Jun 28, 2002 7.867 8.110 7.859 7.931 8,172,750 +0.04(+0.51%)
Jun 27, 2002 7.753 7.891 7.637 7.891 5,206,367 +0.17(+2.18%)
Jun 26, 2002 7.591 7.773 7.591 7.722 6,515,673 -0.09(-1.12%)
Jun 25, 2002 7.786 7.915 7.721 7.810 6,930,405 +0.11(+1.37%)
Jun 24, 2002 7.645 7.786 7.437 7.705 7,821,277 -0.02(-0.27%)
Jun 21, 2002 7.664 7.797 7.664 7.726 8,642,409 -0.01(-0.15%)
Jun 20, 2002 7.778 7.859 7.737 7.737 4,642,282 -0.08(-0.97%)
Jun 19, 2002 7.907 8.056 7.778 7.813 6,195,984 -0.20(-2.49%)
Jun 18, 2002 7.859 8.084 7.850 8.012 6,933,182 +0.23(+2.93%)
Jun 17, 2002 7.842 8.100 7.778 7.784 11,384,145 -0.14(-1.76%)
Jun 14, 2002 7.810 7.931 7.721 7.923 7,321,068 -0.06(-0.71%)
Jun 13, 2002 7.923 8.037 7.920 7.980 5,094,661 +0.02(+0.20%)
Jun 12, 2002 7.943 7.964 7.786 7.964 8,589,025 -0.06(-0.81%)
Jun 11, 2002 8.280 8.406 8.029 8.029 5,403,550 -0.16(-1.94%)
Jun 10, 2002 8.231 8.260 8.098 8.188 2,785,554 -0.01(-0.18%)
Jun 07, 2002 8.142 8.264 8.077 8.202 4,933,891 +0.06(+0.74%)
Jun 06, 2002 8.345 8.369 8.077 8.142 3,662,539 -0.19(-2.29%)
Jun 05, 2002 8.199 8.392 8.191 8.333 5,355,720 +0.10(+1.16%)
Jun 04, 2002 8.385 8.413 8.034 8.238 7,047,357 -0.16(-1.95%)
Jun 03, 2002 8.510 8.584 8.353 8.401 5,944,183 -0.07(-0.80%)
May 31, 2002 8.426 8.584 8.406 8.469 5,025,847 +0.04(+0.52%)
May 30, 2002 8.418 8.465 8.304 8.426 6,320,651 -0.08(-0.95%)
May 29, 2002 8.665 8.667 8.453 8.507 6,627,071 -0.16(-1.85%)
May 28, 2002 8.782 8.813 8.606 8.667 2,953,730 -0.07(-0.85%)
May 27, 2002 8.785 8.834 8.738 8.742 3,706,975 +0.00(+0.00%)
May 24, 2002 8.785 8.834 8.738 8.742 3,706,975 -0.05(-0.55%)
May 23, 2002 8.790 8.863 8.688 8.790 5,968,869 -0.00(-0.04%)
May 22, 2002 8.661 8.797 8.593 8.793 4,748,125 +0.13(+1.55%)
May 21, 2002 8.798 8.831 8.643 8.659 4,109,981 -0.10(-1.11%)
May 20, 2002 8.878 8.879 8.688 8.756 6,489,444 -0.12(-1.37%)
May 17, 2002 8.959 9.024 8.831 8.878 5,052,385 -0.06(-0.69%)
May 16, 2002 9.058 9.106 8.871 8.939 5,456,626 -0.13(-1.48%)
May 15, 2002 8.829 9.131 8.806 9.074 9,090,159 +0.29(+3.24%)
May 14, 2002 8.774 8.806 8.630 8.789 7,733,948 +0.24(+2.82%)
May 13, 2002 8.555 8.627 8.440 8.547 5,902,216 -0.01(-0.11%)
May 10, 2002 8.727 8.727 8.541 8.557 5,742,680 -0.17(-1.95%)
May 09, 2002 8.912 8.913 8.672 8.727 4,755,223 -0.19(-2.11%)
May 08, 2002 8.725 8.944 8.709 8.915 6,902,324 +0.39(+4.58%)
May 07, 2002 8.572 8.580 8.445 8.525 5,895,427 +0.03(+0.40%)
May 06, 2002 8.667 8.693 8.458 8.491 6,233,014 -0.26(-2.96%)
May 03, 2002 8.853 8.887 8.636 8.750 5,859,014 -0.11(-1.19%)
May 02, 2002 8.815 8.934 8.743 8.855 4,805,830 +0.08(+0.96%)
May 01, 2002 8.850 8.879 8.599 8.771 7,541,394 -0.08(-0.90%)
Apr 30, 2002 8.620 8.936 8.572 8.850 6,964,041 +0.28(+3.27%)
Apr 29, 2002 8.776 8.800 8.570 8.570 4,940,988 -0.20(-2.33%)
Apr 26, 2002 8.774 8.831 8.612 8.774 7,581,510 +0.09(+1.03%)
Apr 25, 2002 8.588 8.698 8.461 8.685 6,907,879 +0.10(+1.13%)
Apr 24, 2002 8.620 8.883 8.588 8.588 4,587,663 -0.02(-0.19%)
Apr 23, 2002 8.734 8.750 8.597 8.604 6,933,182 -0.12(-1.36%)
Apr 22, 2002 8.918 8.926 8.685 8.722 6,112,359 -0.20(-2.20%)
Apr 19, 2002 8.977 8.985 8.875 8.918 4,089,615 +0.02(+0.22%)
Apr 18, 2002 8.985 8.986 8.831 8.899 7,460,855 -0.14(-1.58%)
Apr 17, 2002 9.155 9.213 8.952 9.041 9,283,948 -0.14(-1.50%)
Apr 16, 2002 9.396 9.396 9.143 9.179 13,619,193 -0.22(-2.31%)
Apr 15, 2002 9.414 9.446 9.244 9.396 4,694,432 +0.00(+0.03%)
Apr 12, 2002 9.576 9.592 9.374 9.393 5,291,227 -0.07(-0.79%)
Apr 11, 2002 9.568 9.656 9.435 9.468 5,780,326 -0.17(-1.78%)
Apr 10, 2002 9.455 9.660 9.416 9.639 6,899,856 +0.26(+2.78%)
Apr 09, 2002 9.387 9.534 9.333 9.378 4,834,528 +0.02(+0.23%)
Apr 08, 2002 9.293 9.387 9.143 9.357 5,547,040 +0.06(+0.68%)
Apr 05, 2002 9.041 9.357 9.041 9.294 7,553,120 +0.32(+3.52%)
Apr 04, 2002 8.899 9.163 8.896 8.978 8,078,324 +0.08(+0.89%)
Apr 03, 2002 9.098 9.100 8.815 8.899 7,671,307 -0.24(-2.62%)
Apr 02, 2002 9.223 9.229 9.106 9.139 4,654,317 -0.08(-0.91%)
Apr 01, 2002 9.236 9.273 9.075 9.223 3,968,034 +0.01(+0.12%)
Mar 29, 2002 9.362 9.370 9.212 9.212 4,695,049 +0.00(+0.00%)
Mar 28, 2002 9.362 9.370 9.212 9.212 4,695,049 -0.10(-1.11%)
Mar 27, 2002 9.139 9.398 9.122 9.315 6,913,742 +0.20(+2.20%)
Mar 26, 2002 9.050 9.301 9.017 9.114 7,277,867 +0.05(+0.55%)
Mar 25, 2002 9.341 9.374 9.058 9.064 6,492,530 -0.19(-2.08%)
Mar 22, 2002 9.252 9.398 9.132 9.257 5,494,272 +0.00(+0.05%)
Mar 21, 2002 9.325 9.374 9.171 9.252 6,622,134 -0.15(-1.60%)
Mar 20, 2002 9.600 9.681 9.399 9.403 6,736,308 -0.21(-2.14%)
Mar 19, 2002 9.654 9.712 9.560 9.609 6,860,049 +0.03(+0.30%)
Mar 18, 2002 9.688 9.688 9.527 9.579 6,574,612 -0.11(-1.12%)
Mar 15, 2002 9.540 9.720 9.527 9.688 10,927,755 +0.18(+1.93%)
Mar 14, 2002 9.346 9.657 9.344 9.505 9,215,751 +0.19(+2.04%)
Mar 13, 2002 9.511 9.542 9.315 9.315 7,672,850 -0.23(-2.41%)
Mar 12, 2002 9.463 9.609 9.463 9.545 7,236,826 -0.03(-0.32%)
Mar 11, 2002 9.573 9.641 9.519 9.576 5,257,283 -0.04(-0.39%)
Mar 08, 2002 9.584 9.712 9.560 9.613 8,513,731 +0.13(+1.38%)
Mar 07, 2002 9.673 9.690 9.458 9.482 7,378,155 -0.08(-0.85%)
Mar 06, 2002 9.365 9.597 9.351 9.563 8,486,268 +0.17(+1.76%)
Mar 05, 2002 9.552 9.609 9.252 9.398 11,154,562 -0.17(-1.83%)
Mar 04, 2002 9.139 9.592 9.135 9.573 10,254,124 +0.45(+4.88%)
Mar 01, 2002 8.977 9.220 8.871 9.127 8,863,044 +0.13(+1.48%)
Feb 28, 2002 9.058 9.122 8.964 8.994 6,981,630 -0.06(-0.70%)
Feb 27, 2002 9.082 9.142 8.968 9.058 6,156,177 -0.01(-0.11%)
Feb 26, 2002 9.090 9.203 8.920 9.067 10,016,209 -0.02(-0.18%)
Feb 25, 2002 8.669 9.106 8.669 9.084 16,135,665 +0.55(+6.42%)
Feb 22, 2002 8.312 8.570 8.312 8.536 6,606,704 +0.13(+1.54%)
Feb 21, 2002 8.304 8.520 8.275 8.406 6,179,012 +0.13(+1.53%)
Feb 20, 2002 8.134 8.340 8.090 8.280 7,743,206 +0.19(+2.40%)
Feb 19, 2002 8.069 8.134 7.940 8.085 5,374,852 -0.00(-0.06%)
Feb 18, 2002 8.223 8.228 8.069 8.090 4,838,848 +0.00(+0.00%)
Feb 15, 2002 8.223 8.228 8.069 8.090 4,837,922 -0.10(-1.19%)
Feb 14, 2002 8.239 8.337 8.179 8.188 4,137,136 -0.04(-0.47%)
Feb 13, 2002 8.141 8.286 8.119 8.226 6,835,363 +0.09(+1.05%)
Feb 12, 2002 8.037 8.199 7.956 8.141 6,466,609 +0.07(+0.92%)
Feb 11, 2002 7.818 8.094 7.808 8.066 5,336,588 +0.21(+2.64%)
Feb 08, 2002 7.713 7.859 7.667 7.859 3,909,095 +0.17(+2.26%)
Feb 07, 2002 7.859 7.883 7.685 7.685 4,600,315 -0.19(-2.45%)
Feb 06, 2002 7.904 7.961 7.729 7.878 8,095,296 -0.03(-0.33%)
Feb 05, 2002 7.943 8.085 7.884 7.904 5,255,740 -0.04(-0.51%)
Feb 04, 2002 8.150 8.285 7.944 7.944 4,516,073 -0.24(-2.95%)
Feb 01, 2002 8.183 8.207 8.056 8.186 4,436,459 +0.04(+0.48%)
Jan 31, 2002 8.118 8.171 7.957 8.147 5,009,801 +0.01(+0.16%)
Jan 30, 2002 8.012 8.137 7.778 8.134 8,709,988 +0.08(+1.01%)
Jan 29, 2002 8.238 8.262 8.053 8.053 5,052,385 -0.18(-2.22%)
Jan 28, 2002 8.126 8.324 8.118 8.236 5,326,405 +0.12(+1.46%)
Jan 25, 2002 7.988 8.147 7.923 8.118 3,986,240 +0.16(+2.04%)
Jan 24, 2002 7.899 8.079 7.875 7.956 3,850,156 +0.06(+0.70%)
Jan 23, 2002 7.729 7.915 7.575 7.901 8,888,656 +0.09(+1.20%)
Jan 22, 2002 7.941 7.996 7.807 7.807 4,955,183 -0.13(-1.63%)
Jan 21, 2002 7.990 8.032 7.931 7.936 5,123,667 +0.00(+0.00%)
Jan 18, 2002 7.990 8.032 7.931 7.936 5,123,667 -0.05(-0.67%)
Jan 17, 2002 7.794 8.045 7.794 7.990 6,150,931 +0.21(+2.69%)
Jan 16, 2002 8.061 8.061 7.781 7.781 6,937,811 -0.28(-3.48%)
Jan 15, 2002 8.183 8.247 8.053 8.061 5,002,704 -0.12(-1.47%)
Jan 14, 2002 8.225 8.304 8.170 8.181 4,325,679 -0.05(-0.65%)
Jan 11, 2002 8.320 8.409 8.234 8.234 3,746,165 -0.05(-0.63%)
Jan 10, 2002 8.328 8.393 8.228 8.286 3,837,196 -0.07(-0.81%)
Jan 09, 2002 8.401 8.560 8.337 8.354 5,208,527 +0.03(+0.41%)
Jan 08, 2002 8.486 8.487 8.262 8.320 9,873,027 -0.29(-3.39%)
Jan 07, 2002 8.709 8.764 8.596 8.612 4,227,242 -0.12(-1.32%)
Jan 04, 2002 8.491 8.756 8.491 8.727 7,761,721 +0.25(+2.92%)
Jan 03, 2002 8.371 8.482 8.338 8.479 4,858,597 +0.11(+1.32%)
Jan 02, 2002 8.482 8.523 8.264 8.369 6,218,202 -0.10(-1.15%)
Dec 31, 2001 8.563 8.604 8.458 8.466 3,149,062 -0.15(-1.77%)
Dec 28, 2001 8.572 8.627 8.479 8.618 3,145,050 +0.07(+0.81%)
Dec 27, 2001 8.500 8.580 8.465 8.549 2,061,933 +0.05(+0.59%)
Dec 26, 2001 8.401 8.555 8.387 8.499 2,716,124 +0.07(+0.87%)
Dec 24, 2001 8.337 8.466 8.337 8.426 1,325,043 +0.09(+1.07%)
Dec 21, 2001 8.304 8.372 8.296 8.337 5,261,294 +0.14(+1.68%)
Dec 20, 2001 8.393 8.395 8.189 8.199 4,246,991 -0.23(-2.79%)
Dec 19, 2001 8.322 8.450 8.267 8.434 5,958,069 +0.11(+1.34%)
Dec 18, 2001 8.183 8.388 8.176 8.322 4,060,917 +0.24(+2.93%)
Dec 17, 2001 8.053 8.192 8.053 8.085 3,800,166 -0.03(-0.34%)
Dec 14, 2001 8.106 8.141 7.891 8.113 7,075,129 -0.02(-0.28%)
Dec 13, 2001 8.207 8.288 8.118 8.136 3,786,280 -0.13(-1.55%)
Dec 12, 2001 8.183 8.272 8.136 8.264 5,839,265 +0.08(+0.99%)
Dec 11, 2001 8.103 8.280 8.102 8.183 4,488,609 +0.08(+0.98%)
Dec 10, 2001 8.288 8.288 8.085 8.103 6,318,182 -0.18(-2.23%)
Dec 07, 2001 8.134 8.369 8.119 8.288 6,648,671 +0.10(+1.27%)
Dec 06, 2001 8.256 8.375 8.178 8.184 7,296,073 -0.01(-0.08%)
Dec 05, 2001 7.940 8.264 7.915 8.191 7,206,276 +0.34(+4.31%)
Dec 04, 2001 7.721 7.857 7.651 7.852 3,648,036 +0.17(+2.21%)
Dec 03, 2001 7.684 7.697 7.567 7.682 5,380,098 -0.00(-0.02%)
Nov 30, 2001 7.737 7.808 7.669 7.684 5,577,898 -0.13(-1.62%)
Nov 29, 2001 7.808 7.842 7.705 7.810 4,762,937 +0.00(+0.02%)
Nov 28, 2001 7.891 7.891 7.778 7.808 3,110,798 -0.08(-1.05%)
Nov 27, 2001 7.883 7.980 7.769 7.891 5,730,336 -0.09(-1.12%)
Nov 26, 2001 7.922 7.980 7.834 7.980 3,849,848 +0.10(+1.25%)
Nov 23, 2001 7.846 7.881 7.808 7.881 3,355,811 +0.04(+0.45%)
Nov 21, 2001 7.972 7.996 7.821 7.846 5,111,941 -0.13(-1.59%)
Nov 20, 2001 8.021 8.059 7.862 7.972 7,373,835 -0.13(-1.62%)
Nov 19, 2001 7.996 8.126 7.901 8.103 7,211,831 +0.15(+1.85%)
Nov 16, 2001 7.859 7.980 7.802 7.956 7,971,555 +0.18(+2.36%)
Nov 15, 2001 7.826 7.826 7.684 7.773 7,714,199 -0.07(-0.85%)
Nov 14, 2001 8.094 8.097 7.826 7.839 7,257,809 -0.09(-1.18%)
Nov 13, 2001 7.899 8.003 7.842 7.933 5,639,305 +0.19(+2.47%)
Nov 12, 2001 7.786 7.901 7.616 7.742 3,208,926 -0.08(-0.97%)
Nov 09, 2001 7.872 7.931 7.714 7.818 4,602,784 -0.02(-0.29%)
Nov 08, 2001 7.842 8.071 7.826 7.841 7,155,360 +0.01(+0.19%)
Nov 07, 2001 7.713 7.915 7.648 7.826 7,426,602 +0.08(+1.07%)
Nov 06, 2001 7.494 7.745 7.411 7.744 6,940,897 +0.27(+3.67%)
Nov 05, 2001 7.445 7.530 7.421 7.470 5,430,088 +0.06(+0.85%)
Nov 02, 2001 7.308 7.421 7.235 7.407 4,768,492 +0.08(+1.13%)
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.