Skip to main content

Caterpillar (NY: CAT )

365.08 +0.43 (+0.12%)
Streaming Delayed Price Updated: 11:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2004 13.42 13.73 13.41 13.67 5,386,419 +0.28(+2.11%)
Apr 30, 2004 13.43 13.60 13.28 13.39 8,128,548 +0.03(+0.19%)
Apr 29, 2004 13.83 13.83 13.26 13.36 10,045,571 -0.37(-2.66%)
Apr 28, 2004 14.12 14.15 13.63 13.73 7,992,676 -0.36(-2.57%)
Apr 27, 2004 14.00 14.12 13.93 14.09 6,475,722 +0.15(+1.11%)
Apr 26, 2004 14.12 14.13 13.92 13.93 7,182,085 -0.18(-1.29%)
Apr 23, 2004 14.49 14.52 14.08 14.12 10,182,605 -0.37(-2.54%)
Apr 22, 2004 14.29 14.60 14.07 14.48 15,696,768 +0.52(+3.72%)
Apr 21, 2004 13.78 13.98 13.51 13.96 8,743,749 +0.19(+1.38%)
Apr 20, 2004 13.99 14.13 13.75 13.77 6,641,208 -0.18(-1.26%)
Apr 19, 2004 14.11 14.12 13.90 13.95 4,697,185 -0.17(-1.18%)
Apr 16, 2004 14.07 14.13 13.91 14.12 5,080,415 +0.20(+1.45%)
Apr 15, 2004 13.99 14.12 13.83 13.92 5,778,069 -0.04(-0.28%)
Apr 14, 2004 14.07 14.19 13.80 13.96 7,426,830 -0.17(-1.21%)
Apr 13, 2004 14.44 14.49 14.02 14.13 7,541,799 -0.30(-2.07%)
Apr 12, 2004 14.16 14.43 14.12 14.42 5,076,351 +0.30(+2.16%)
Apr 08, 2004 14.24 14.33 14.09 14.12 3,420,621 -0.02(-0.15%)
Apr 07, 2004 14.23 14.26 14.02 14.14 6,959,115 -0.14(-0.98%)
Apr 06, 2004 14.12 14.34 14.10 14.28 6,304,139 +0.09(+0.61%)
Apr 05, 2004 13.95 14.21 13.88 14.19 4,961,381 +0.21(+1.49%)
Apr 02, 2004 13.82 14.04 13.70 13.98 8,012,127 +0.38(+2.78%)
Apr 01, 2004 13.63 13.78 13.52 13.61 4,977,640 -0.01(-0.09%)
Mar 31, 2004 13.68 13.75 13.58 13.62 4,988,672 -0.16(-1.16%)
Mar 30, 2004 13.65 13.78 13.47 13.78 8,713,265 +0.09(+0.65%)
Mar 29, 2004 13.51 13.73 13.51 13.69 7,338,571 +0.35(+2.63%)
Mar 26, 2004 13.25 13.48 13.17 13.34 5,545,227 +0.05(+0.38%)
Mar 25, 2004 13.17 13.30 13.08 13.29 5,072,576 +0.14(+1.07%)
Mar 24, 2004 13.08 13.20 13.02 13.15 4,998,833 +0.08(+0.63%)
Mar 23, 2004 13.04 13.22 13.00 13.06 6,259,139 +0.06(+0.46%)
Mar 22, 2004 13.03 13.05 12.89 13.00 5,673,261 -0.14(-1.05%)
Mar 19, 2004 13.30 13.41 13.12 13.14 7,089,471 -0.16(-1.17%)
Mar 18, 2004 13.26 13.33 13.01 13.30 7,103,407 -0.00(-0.03%)
Mar 17, 2004 13.01 13.35 13.00 13.30 7,322,603 +0.32(+2.48%)
Mar 16, 2004 12.83 13.06 12.79 12.98 8,978,623 +0.24(+1.85%)
Mar 15, 2004 12.76 12.86 12.68 12.74 8,291,131 -0.16(-1.27%)
Mar 12, 2004 12.63 12.90 12.57 12.90 8,225,807 +0.31(+2.43%)
Mar 11, 2004 12.63 12.83 12.49 12.60 11,327,651 -0.06(-0.49%)
Mar 10, 2004 13.26 13.33 12.64 12.66 13,718,486 -0.50(-3.78%)
Mar 09, 2004 13.30 13.43 13.08 13.16 7,405,927 -0.08(-0.64%)
Mar 08, 2004 13.37 13.48 13.24 13.24 8,273,131 +0.09(+0.68%)
Mar 05, 2004 13.11 13.28 13.08 13.15 7,557,187 -0.09(-0.69%)
Mar 04, 2004 13.27 13.31 13.18 13.24 3,846,529 -0.07(-0.54%)
Mar 03, 2004 13.36 13.46 13.30 13.32 5,234,869 -0.05(-0.35%)
Mar 02, 2004 13.13 13.40 13.11 13.36 6,581,981 +0.13(+0.98%)
Mar 01, 2004 13.09 13.37 13.06 13.23 6,906,566 +0.19(+1.44%)
Feb 27, 2004 13.38 13.38 13.04 13.05 10,724,934 -0.38(-2.82%)
Feb 26, 2004 13.26 13.53 13.24 13.42 5,255,482 +0.13(+1.00%)
Feb 25, 2004 13.20 13.35 13.12 13.29 5,641,906 +0.08(+0.63%)
Feb 24, 2004 13.23 13.35 13.15 13.21 4,720,991 -0.09(-0.67%)
Feb 23, 2004 13.30 13.40 13.19 13.30 5,210,481 +0.07(+0.52%)
Feb 20, 2004 13.52 13.55 13.10 13.23 7,767,963 -0.29(-2.18%)
Feb 19, 2004 13.65 13.73 13.52 13.52 4,896,058 -0.07(-0.48%)
Feb 18, 2004 13.64 13.70 13.48 13.59 4,470,150 -0.11(-0.77%)
Feb 17, 2004 13.55 13.76 13.52 13.69 6,880,727 +0.36(+2.71%)
Feb 13, 2004 13.52 13.62 13.31 13.33 5,442,161 -0.22(-1.61%)
Feb 12, 2004 13.56 13.65 13.46 13.55 4,494,827 -0.05(-0.34%)
Feb 11, 2004 13.14 13.60 13.09 13.60 9,227,433 +0.41(+3.13%)
Feb 10, 2004 13.35 13.40 13.11 13.19 8,321,615 -0.19(-1.43%)
Feb 09, 2004 13.51 13.55 13.35 13.38 4,267,212 -0.14(-1.06%)
Feb 06, 2004 13.16 13.57 13.16 13.52 7,591,445 +0.38(+2.86%)
Feb 05, 2004 13.05 13.29 12.96 13.14 11,440,298 +0.07(+0.55%)
Feb 04, 2004 13.13 13.18 13.05 13.07 12,290,953 -0.20(-1.48%)
Feb 03, 2004 13.34 13.34 13.16 13.27 11,919,336 -0.08(-0.58%)
Feb 02, 2004 13.48 13.53 13.30 13.35 11,343,619 -0.11(-0.82%)
Jan 30, 2004 13.27 13.51 13.26 13.46 13,124,769 +0.15(+1.13%)
Jan 29, 2004 13.78 13.81 13.22 13.31 15,761,801 -0.41(-2.96%)
Jan 28, 2004 14.00 14.15 13.64 13.71 11,385,136 -0.41(-2.90%)
Jan 27, 2004 14.76 14.76 14.12 14.12 13,426,128 -0.52(-3.54%)
Jan 26, 2004 14.41 14.65 14.24 14.64 6,728,306 +0.14(+1.00%)
Jan 23, 2004 14.48 14.50 14.32 14.50 6,786,661 +0.03(+0.20%)
Jan 22, 2004 14.39 14.59 14.32 14.47 5,967,361 +0.10(+0.72%)
Jan 21, 2004 14.16 14.38 14.03 14.36 5,903,199 +0.22(+1.52%)
Jan 20, 2004 14.40 14.47 14.15 14.15 6,972,760 -0.34(-2.36%)
Jan 16, 2004 14.47 14.63 14.41 14.49 7,379,217 +0.13(+0.91%)
Jan 15, 2004 14.47 14.64 14.22 14.36 5,400,935 -0.06(-0.38%)
Jan 14, 2004 14.20 14.48 14.20 14.41 6,529,432 +0.21(+1.45%)
Jan 13, 2004 14.29 14.40 13.94 14.21 7,589,413 +0.01(+0.06%)
Jan 12, 2004 13.97 14.24 13.96 14.20 6,047,781 +0.34(+2.49%)
Jan 09, 2004 13.96 14.06 13.81 13.86 8,809,363 -0.24(-1.71%)
Jan 08, 2004 14.25 14.33 14.08 14.10 7,032,277 -0.11(-0.78%)
Jan 07, 2004 14.38 14.38 14.18 14.21 9,004,752 -0.16(-1.09%)
Jan 06, 2004 14.52 14.55 14.33 14.36 8,986,172 -0.26(-1.77%)
Jan 05, 2004 14.44 14.67 14.42 14.62 8,977,171 +0.39(+2.72%)
Jan 02, 2004 14.32 14.41 14.21 14.23 6,057,362 -0.06(-0.45%)
Dec 31, 2003 14.54 14.54 14.29 14.30 6,497,497 -0.18(-1.25%)
Dec 30, 2003 14.55 14.60 14.44 14.48 3,172,392 -0.09(-0.63%)
Dec 29, 2003 14.45 14.60 14.45 14.57 3,683,366 +0.15(+1.06%)
Dec 26, 2003 14.34 14.49 14.30 14.42 1,127,045 +0.03(+0.24%)
Dec 24, 2003 14.35 14.46 14.29 14.38 2,430,609 -0.02(-0.17%)
Dec 23, 2003 14.43 14.49 14.28 14.41 5,878,521 -0.02(-0.16%)
Dec 22, 2003 14.58 14.63 14.41 14.43 7,718,027 -0.17(-1.14%)
Dec 19, 2003 14.50 14.60 14.31 14.60 14,671,626 +0.18(+1.24%)
Dec 18, 2003 14.15 14.50 14.05 14.42 12,311,856 +0.29(+2.06%)
Dec 17, 2003 13.88 14.13 13.80 14.13 9,270,401 +0.17(+1.23%)
Dec 16, 2003 13.53 13.97 13.53 13.95 11,840,948 +0.43(+3.18%)
Dec 15, 2003 13.60 13.72 13.52 13.52 8,872,944 +0.09(+0.64%)
Dec 12, 2003 13.42 13.48 13.34 13.44 5,313,257 +0.01(+0.10%)
Dec 11, 2003 13.16 13.47 13.11 13.42 6,672,853 +0.33(+2.55%)
Dec 10, 2003 13.17 13.19 13.05 13.09 5,530,420 -0.08(-0.63%)
Dec 09, 2003 13.27 13.32 13.15 13.17 5,244,449 -0.05(-0.39%)
Dec 08, 2003 13.17 13.24 13.10 13.22 4,623,152 +0.05(+0.37%)
Dec 05, 2003 13.09 13.28 13.09 13.17 9,419,628 +0.27(+2.08%)
Dec 04, 2003 13.00 13.01 12.85 12.91 4,404,536 -0.09(-0.72%)
Dec 03, 2003 13.08 13.15 12.98 13.00 4,005,047 -0.02(-0.13%)
Dec 02, 2003 13.18 13.18 12.95 13.02 5,642,486 -0.21(-1.58%)
Dec 01, 2003 13.13 13.23 12.97 13.22 5,116,125 +0.13(+0.97%)
Nov 28, 2003 12.96 13.12 12.95 13.10 1,977,991 +0.11(+0.86%)
Nov 26, 2003 13.00 13.00 12.80 12.99 5,220,352 +0.06(+0.48%)
Nov 25, 2003 12.68 12.97 12.68 12.92 6,916,147 +0.29(+2.32%)
Nov 24, 2003 12.58 12.70 12.58 12.63 5,248,224 +0.08(+0.62%)
Nov 21, 2003 12.58 12.63 12.53 12.55 4,370,568 +0.02(+0.19%)
Nov 20, 2003 12.52 12.67 12.47 12.53 5,336,773 -0.00(-0.03%)
Nov 19, 2003 12.30 12.55 12.29 12.53 5,213,384 +0.25(+2.08%)
Nov 18, 2003 12.49 12.60 12.28 12.28 5,324,579 -0.21(-1.67%)
Nov 17, 2003 12.50 12.51 12.39 12.49 5,285,095 -0.02(-0.15%)
Nov 14, 2003 12.65 12.84 12.49 12.50 5,023,511 -0.15(-1.18%)
Nov 13, 2003 12.64 12.76 12.59 12.65 4,546,796 -0.03(-0.24%)
Nov 12, 2003 12.43 12.70 12.43 12.69 3,805,013 +0.29(+2.38%)
Nov 11, 2003 12.42 12.50 12.36 12.39 6,169,718 -0.02(-0.19%)
Nov 10, 2003 12.48 12.63 12.37 12.42 6,032,975 -0.08(-0.66%)
Nov 07, 2003 12.82 12.83 12.48 12.50 8,387,519 -0.34(-2.63%)
Nov 06, 2003 12.86 12.87 12.75 12.84 5,731,907 -0.07(-0.55%)
Nov 05, 2003 12.84 13.04 12.81 12.91 5,732,197 +0.02(+0.17%)
Nov 04, 2003 12.75 12.96 12.73 12.88 6,493,432 +0.13(+1.03%)
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.