Caterpillar (NY: CAT )

195.60 -1.75 (-0.89%)
Official Closing Price Updated: 4:10 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 83.44 84.27 83.36 83.36 4,651,109 -0.13(-0.16%)
Oct 30, 2013 84.17 84.35 83.21 83.49 4,656,040 -0.58(-0.69%)
Oct 29, 2013 83.91 84.10 83.29 84.07 5,306,250 -0.21(-0.25%)
Oct 28, 2013 84.50 84.73 84.15 84.28 3,979,168 -0.49(-0.58%)
Oct 25, 2013 84.32 84.78 83.61 84.77 4,891,429 +0.24(+0.28%)
Oct 24, 2013 83.32 85.00 83.13 84.53 8,352,866 +0.77(+0.92%)
Oct 23, 2013 84.15 84.65 83.05 83.76 20,868,476 -5.41(-6.07%)
Oct 22, 2013 87.88 89.17 87.54 89.17 9,131,833 +1.47(+1.68%)
Oct 21, 2013 87.72 87.80 87.19 87.70 3,883,213 +0.36(+0.41%)
Oct 18, 2013 86.31 87.75 86.27 87.34 6,752,729 +1.49(+1.74%)
Oct 17, 2013 85.33 85.99 84.97 85.85 3,850,588 -0.42(-0.49%)
Oct 16, 2013 86.06 86.49 85.60 86.27 3,549,565 +0.52(+0.61%)
Oct 15, 2013 86.24 86.75 85.69 85.75 4,895,980 -0.49(-0.57%)
Oct 14, 2013 85.06 86.42 84.86 86.24 4,689,299 +0.63(+0.74%)
Oct 11, 2013 84.64 85.85 84.35 85.61 4,110,281 +0.88(+1.04%)
Oct 10, 2013 84.44 84.95 84.07 84.73 4,304,259 +1.21(+1.45%)
Oct 09, 2013 83.05 83.89 82.45 83.52 4,576,510 +0.67(+0.81%)
Oct 08, 2013 83.54 83.89 82.63 82.85 5,671,065 -0.68(-0.81%)
Oct 07, 2013 83.46 84.16 83.30 83.53 3,356,904 -0.67(-0.80%)
Oct 04, 2013 83.97 84.35 83.54 84.20 3,215,559 +0.23(+0.27%)
Oct 03, 2013 83.89 84.27 83.42 83.97 4,223,482 -0.10(-0.12%)
Oct 02, 2013 83.52 84.25 83.33 84.07 3,316,301 +0.31(+0.37%)
Oct 01, 2013 83.56 84.30 83.08 83.76 3,827,235 +0.36(+0.43%)
Sep 30, 2013 82.95 83.83 82.83 83.40 5,383,176 -0.40(-0.48%)
Sep 27, 2013 83.62 83.92 83.38 83.80 3,025,294 -0.40(-0.48%)
Sep 26, 2013 84.59 84.85 83.90 84.20 3,473,299 -0.30(-0.36%)
Sep 25, 2013 85.14 85.55 84.43 84.50 3,821,311 -0.61(-0.72%)
Sep 24, 2013 85.13 85.44 84.53 85.11 3,663,317 +0.08(+0.09%)
Sep 23, 2013 85.00 85.39 84.38 85.03 5,870,863 +0.28(+0.33%)
Sep 20, 2013 87.61 87.65 84.75 84.75 13,446,484 -3.00(-3.42%)
Sep 19, 2013 88.04 88.25 87.31 87.75 4,753,411 -0.09(-0.10%)
Sep 18, 2013 86.31 88.01 86.20 87.84 5,544,919 +0.77(+0.88%)
Sep 17, 2013 87.36 87.45 86.67 87.07 3,408,523 -0.11(-0.13%)
Sep 16, 2013 88.00 88.14 87.03 87.18 4,868,960 +0.17(+0.20%)
Sep 13, 2013 87.10 87.20 86.38 87.01 3,275,980 +0.17(+0.20%)
Sep 12, 2013 86.94 87.22 86.62 86.84 3,978,066 -0.29(-0.33%)
Sep 11, 2013 86.50 87.13 86.26 87.13 4,366,482 +0.52(+0.60%)
Sep 10, 2013 86.81 86.89 86.18 86.61 6,293,720 +1.02(+1.19%)
Sep 09, 2013 84.04 86.03 84.02 85.59 6,658,146 +2.20(+2.64%)
Sep 06, 2013 83.22 84.22 82.41 83.39 5,566,486 +0.44(+0.53%)
Sep 05, 2013 83.37 83.52 82.71 82.95 3,689,949 -0.59(-0.71%)
Sep 04, 2013 82.75 83.74 82.30 83.54 4,427,302 +1.03(+1.25%)
Sep 03, 2013 83.15 83.54 81.72 82.51 6,670,769 -0.03(-0.04%)
Aug 30, 2013 82.59 82.76 82.21 82.54 4,425,863 +0.01(+0.01%)
Aug 29, 2013 82.50 83.06 82.02 82.53 3,660,223 +0.08(+0.10%)
Aug 28, 2013 81.81 82.66 81.46 82.45 6,320,502 -0.25(-0.30%)
Aug 27, 2013 82.88 83.54 82.48 82.70 5,169,789 -0.86(-1.03%)
Aug 26, 2013 83.98 84.78 83.52 83.56 4,119,983 -0.33(-0.39%)
Aug 23, 2013 84.38 84.40 83.40 83.89 4,487,260 -0.28(-0.33%)
Aug 22, 2013 83.31 84.49 83.06 84.17 4,736,197 +1.23(+1.48%)
Aug 21, 2013 83.52 83.85 82.83 82.94 5,241,349 -0.92(-1.10%)
Aug 20, 2013 83.80 84.46 83.27 83.86 4,689,579 -0.34(-0.40%)
Aug 19, 2013 85.15 85.50 83.95 84.20 3,760,397 -0.96(-1.13%)
Aug 16, 2013 85.85 86.40 85.15 85.16 4,706,996 -0.70(-0.82%)
Aug 15, 2013 84.96 86.53 84.88 85.86 5,086,949 +0.04(+0.05%)
Aug 14, 2013 86.86 87.00 85.71 85.82 4,457,032 -0.75(-0.87%)
Aug 13, 2013 86.62 87.43 86.45 86.57 6,706,529 +0.25(+0.29%)
Aug 12, 2013 84.19 86.45 84.06 86.32 8,606,004 +1.81(+2.14%)
Aug 09, 2013 83.80 84.79 83.50 84.51 5,478,617 +0.55(+0.66%)
Aug 08, 2013 82.95 84.59 82.92 83.96 6,399,694 +1.53(+1.86%)
Aug 07, 2013 82.38 82.77 81.80 82.43 4,018,101 -0.10(-0.12%)
Aug 06, 2013 83.31 83.32 82.15 82.53 7,171,717 -1.03(-1.23%)
Aug 05, 2013 84.11 84.29 83.50 83.56 3,758,426 -0.74(-0.88%)
Aug 02, 2013 84.29 84.68 83.50 84.30 4,864,699 -0.14(-0.17%)
Aug 01, 2013 83.62 84.81 83.11 84.44 6,573,029 +1.53(+1.85%)
Jul 31, 2013 83.58 83.90 82.84 82.91 7,012,868 -0.28(-0.34%)
Jul 30, 2013 83.47 83.75 82.66 83.19 5,265,987 +0.17(+0.20%)
Jul 29, 2013 82.42 83.35 82.00 83.02 9,068,770 +0.96(+1.17%)
Jul 26, 2013 81.88 82.08 81.44 82.06 5,729,323 -0.08(-0.10%)
Jul 25, 2013 82.05 82.58 81.35 82.14 9,941,307 -1.30(-1.56%)
Jul 24, 2013 84.58 85.28 82.64 83.44 16,601,856 -2.08(-2.43%)
Jul 23, 2013 85.49 86.38 85.12 85.52 6,891,236 -0.48(-0.56%)
Jul 22, 2013 85.72 86.55 85.60 86.00 4,836,734 +0.35(+0.41%)
Jul 19, 2013 85.45 85.89 85.15 85.65 5,086,265 -0.07(-0.08%)
Jul 18, 2013 85.88 86.60 85.42 85.72 7,046,291 -0.85(-0.98%)
Jul 17, 2013 88.45 89.00 85.88 86.57 15,077,647 -1.60(-1.81%)
Jul 16, 2013 87.40 88.53 87.42 88.17 5,432,484 +0.77(+0.88%)
Jul 15, 2013 87.24 88.03 87.19 87.40 4,162,950 +0.23(+0.26%)
Jul 12, 2013 86.63 87.27 86.54 87.17 4,878,067 +0.47(+0.54%)
Jul 11, 2013 86.46 86.89 86.10 86.70 5,434,561 +1.74(+2.05%)
Jul 10, 2013 85.42 85.77 84.79 84.96 4,248,398 -0.37(-0.43%)
Jul 09, 2013 84.07 86.25 83.91 85.33 7,884,177 +2.13(+2.56%)
Jul 08, 2013 82.40 83.20 82.25 83.20 4,880,455 +1.06(+1.29%)
Jul 05, 2013 82.53 82.63 81.40 82.14 4,824,857 +0.29(+0.35%)
Jul 03, 2013 82.15 82.50 81.56 81.85 2,928,807 -0.63(-0.76%)
Jul 02, 2013 82.77 83.59 82.04 82.48 3,660,214 -0.24(-0.29%)
Jul 01, 2013 83.04 83.25 82.27 82.72 4,676,582 +0.23(+0.28%)
Jun 28, 2013 82.76 83.19 82.31 82.49 8,451,640 -0.47(-0.57%)
Jun 27, 2013 82.55 83.17 82.55 82.96 4,658,772 +0.86(+1.05%)
Jun 26, 2013 82.92 83.43 81.70 82.10 6,952,383 -0.23(-0.28%)
Jun 25, 2013 82.34 82.68 81.97 82.33 6,250,146 +0.81(+0.99%)
Jun 24, 2013 82.06 82.25 81.06 81.52 7,525,516 -1.60(-1.92%)
Jun 21, 2013 84.02 84.02 81.93 83.12 9,736,764 -0.08(-0.10%)
Jun 20, 2013 83.19 83.68 82.35 83.20 7,628,785 -1.05(-1.25%)
Jun 19, 2013 84.50 85.29 84.25 84.25 4,711,691 -0.30(-0.35%)
Jun 18, 2013 84.09 84.87 83.96 84.55 3,723,840 +0.63(+0.75%)
Jun 17, 2013 83.55 84.43 83.42 83.92 4,388,447 +0.05(+0.06%)
Jun 14, 2013 85.01 85.14 83.40 83.87 5,149,757 -1.27(-1.49%)
Jun 13, 2013 83.32 85.28 83.19 85.14 6,333,612 +1.93(+2.32%)
Jun 12, 2013 84.17 84.38 83.01 83.21 4,748,090 -0.31(-0.37%)
Jun 11, 2013 83.03 83.97 82.63 83.52 5,277,167 -0.28(-0.33%)
Jun 10, 2013 84.71 84.77 83.63 83.80 4,965,103 -0.85(-1.00%)
Jun 07, 2013 84.65 85.37 83.64 84.65 5,474,875 +0.65(+0.77%)
Jun 06, 2013 84.30 84.31 83.30 84.00 7,009,309 -0.42(-0.50%)
Jun 05, 2013 85.47 85.73 84.23 84.42 7,358,915 -1.50(-1.75%)
Jun 04, 2013 85.95 86.47 85.44 85.92 5,105,609 -0.21(-0.24%)
Jun 03, 2013 85.91 86.30 85.74 86.13 6,092,778 +0.33(+0.38%)
May 31, 2013 86.23 86.95 85.80 85.80 5,523,070 -0.61(-0.71%)
May 30, 2013 86.47 87.00 85.99 86.41 3,509,059 -0.08(-0.09%)
May 29, 2013 85.73 86.66 85.33 86.49 5,110,141 +0.30(+0.35%)
May 28, 2013 87.04 87.39 85.90 86.19 5,800,396 -0.02(-0.02%)
May 24, 2013 86.26 86.72 85.77 86.21 4,638,451 -0.74(-0.85%)
May 23, 2013 86.03 87.38 85.78 86.95 6,026,220 -0.75(-0.86%)
May 22, 2013 88.09 89.09 87.15 87.70 6,479,954 -0.40(-0.45%)
May 21, 2013 88.65 88.98 87.73 88.10 4,732,667 -0.23(-0.26%)
May 20, 2013 87.57 88.75 87.27 88.33 5,603,362 +0.66(+0.75%)
May 17, 2013 87.39 87.86 87.10 87.67 6,693,167 +0.89(+1.03%)
May 16, 2013 86.55 87.65 86.10 86.78 8,192,260 -0.22(-0.25%)
May 15, 2013 86.97 87.18 86.44 87.00 6,926,851 -1.07(-1.21%)
May 13, 2013 88.19 88.49 87.75 88.07 5,484,018 -0.55(-0.62%)
May 10, 2013 89.96 90.25 87.90 88.62 6,967,800 -1.33(-1.48%)
May 09, 2013 89.98 90.69 89.55 89.95 5,165,718 -0.36(-0.40%)
May 08, 2013 89.76 90.40 89.18 90.31 7,428,402 +0.52(+0.58%)
May 07, 2013 88.11 89.81 87.91 89.79 10,406,148 +2.20(+2.51%)
May 06, 2013 87.13 87.95 86.88 87.59 6,380,933 +0.61(+0.70%)
May 03, 2013 85.59 87.48 84.26 86.98 11,890,526 +2.72(+3.23%)
May 02, 2013 83.34 84.56 83.10 84.26 5,799,398 +1.18(+1.42%)
May 01, 2013 84.07 84.35 82.66 83.08 11,607,425 -1.59(-1.88%)
Apr 30, 2013 84.81 85.38 83.36 84.67 6,954,737 -0.13(-0.15%)
Apr 29, 2013 85.11 85.50 84.07 84.80 6,066,783 +0.12(+0.14%)
Apr 26, 2013 84.35 85.06 84.51 84.68 6,161,521 +0.17(+0.20%)
Apr 25, 2013 84.70 85.02 84.02 84.51 6,556,101 +0.73(+0.87%)
Apr 24, 2013 84.28 84.65 83.29 83.78 7,021,914 -0.32(-0.38%)
Apr 23, 2013 83.91 84.72 82.74 84.10 12,917,041 +1.39(+1.68%)
Apr 22, 2013 81.24 83.13 79.49 82.71 18,401,356 +2.28(+2.83%)
Apr 19, 2013 80.95 81.16 80.01 80.43 7,013,979 -0.03(-0.04%)
Apr 18, 2013 81.34 81.34 80.05 80.46 6,884,641 -1.01(-1.24%)
Apr 17, 2013 81.54 81.62 80.62 81.47 9,405,376 -1.14(-1.38%)
Apr 16, 2013 83.63 83.73 82.12 82.61 6,566,961 +0.34(+0.41%)
Apr 15, 2013 84.24 84.33 81.91 82.27 10,332,326 -2.78(-3.27%)
Apr 12, 2013 84.99 85.33 84.30 85.05 4,935,999 -0.65(-0.76%)
Apr 11, 2013 86.89 87.00 85.30 85.70 6,919,991 -0.87(-1.00%)
Apr 10, 2013 86.38 86.88 85.90 86.57 6,258,603 +0.67(+0.78%)
Apr 09, 2013 84.38 86.65 84.05 85.90 10,515,160 +1.71(+2.03%)
Apr 08, 2013 84.67 85.35 83.71 84.19 6,722,921 -0.41(-0.48%)
Apr 05, 2013 83.41 85.36 83.05 84.60 8,988,752 -0.03(-0.04%)
Apr 04, 2013 84.17 84.73 83.84 84.63 7,645,981 +0.51(+0.61%)
Apr 03, 2013 83.91 84.62 83.60 84.12 9,222,598 -0.76(-0.90%)
Apr 02, 2013 86.02 86.02 84.47 84.88 6,514,236 -0.76(-0.89%)
Apr 01, 2013 86.86 86.94 85.41 85.64 5,669,342 -1.33(-1.53%)
Mar 28, 2013 87.05 87.98 86.65 86.97 6,215,447 +0.07(+0.08%)
Mar 27, 2013 86.43 87.16 85.80 86.90 4,839,011 -0.10(-0.11%)
Mar 26, 2013 87.06 87.39 86.66 87.00 4,172,989 +0.36(+0.42%)
Mar 25, 2013 87.93 87.96 86.05 86.64 6,685,377 -0.84(-0.96%)
Mar 22, 2013 87.01 87.63 86.97 87.48 5,125,495 +0.65(+0.75%)
Mar 21, 2013 86.43 87.32 86.43 86.83 5,449,767 -0.11(-0.13%)
Mar 20, 2013 87.61 87.88 86.42 86.94 9,389,175 -1.33(-1.51%)
Mar 19, 2013 89.40 89.40 87.44 88.27 7,509,215 -1.09(-1.22%)
Mar 18, 2013 87.89 90.02 87.67 89.36 7,159,784 +0.53(+0.60%)
Mar 15, 2013 88.61 89.25 88.11 88.83 7,385,212 +0.13(+0.15%)
Mar 14, 2013 89.47 89.55 88.17 88.70 7,328,696 -0.58(-0.65%)
Mar 13, 2013 89.80 89.91 89.13 89.28 5,836,031 -0.46(-0.51%)
Mar 12, 2013 91.16 91.16 89.40 89.74 6,593,328 -1.44(-1.58%)
Mar 11, 2013 90.49 91.52 90.10 91.18 4,846,141 +0.67(+0.74%)
Mar 08, 2013 90.43 90.72 90.01 90.51 5,085,443 +0.86(+0.96%)
Mar 07, 2013 89.90 90.40 89.27 89.65 4,737,963 +0.01(+0.01%)
Mar 06, 2013 90.97 91.05 89.41 89.64 7,135,853 -0.57(-0.63%)
Mar 05, 2013 90.49 91.28 89.99 90.21 5,352,649 +0.46(+0.51%)
Mar 04, 2013 90.61 90.75 89.19 89.75 6,350,663 -1.61(-1.76%)
Mar 01, 2013 91.54 91.96 90.13 91.36 4,925,799 -1.01(-1.09%)
Feb 28, 2013 92.63 92.94 92.23 92.37 5,447,768 +0.12(+0.13%)
Feb 27, 2013 90.06 92.36 90.06 92.25 6,147,936 +2.30(+2.56%)
Feb 26, 2013 89.59 90.20 88.50 89.95 7,114,351 +0.79(+0.89%)
Feb 25, 2013 91.81 92.22 89.08 89.16 7,540,211 -2.38(-2.60%)
Feb 22, 2013 91.99 92.49 91.05 91.54 5,852,873 +0.01(+0.01%)
Feb 21, 2013 92.76 92.79 90.57 91.53 7,182,268 -1.69(-1.81%)
Feb 20, 2013 95.00 95.10 93.05 93.22 8,571,002 -2.38(-2.49%)
Feb 19, 2013 95.74 96.37 95.13 95.60 4,368,744 -0.01(-0.01%)
Feb 15, 2013 96.26 96.42 95.28 95.61 4,377,139 -0.46(-0.48%)
Feb 14, 2013 96.06 96.68 95.68 96.07 3,586,223 -0.31(-0.32%)
Feb 13, 2013 97.09 97.50 96.02 96.38 3,718,446 -0.84(-0.86%)
Feb 12, 2013 96.67 97.41 96.67 97.22 4,149,008 +0.62(+0.64%)
Feb 11, 2013 96.96 96.99 96.30 96.60 2,739,107 -0.25(-0.26%)
Feb 08, 2013 96.10 97.50 96.10 96.85 3,934,113 +0.74(+0.77%)
Feb 07, 2013 97.42 98.16 95.21 96.11 6,210,201 -1.59(-1.63%)
Feb 06, 2013 97.87 98.75 97.36 97.70 4,489,514 -0.56(-0.57%)
Feb 04, 2013 98.76 98.87 97.91 98.26 5,765,003 -1.23(-1.24%)
Feb 01, 2013 99.00 99.70 98.95 99.49 6,140,529 +1.10(+1.12%)
Jan 31, 2013 97.99 98.71 97.90 98.39 7,155,331 -0.26(-0.26%)
Jan 30, 2013 98.83 98.96 98.25 98.65 5,682,020 +0.05(+0.05%)
Jan 29, 2013 97.92 99.20 97.72 98.60 6,961,280 +1.15(+1.18%)
Jan 28, 2013 95.58 98.74 96.43 97.45 15,997,943 +1.87(+1.96%)
Jan 25, 2013 95.92 96.28 94.66 95.58 8,907,230 -1.02(-1.06%)
Jan 24, 2013 96.00 97.74 96.00 96.60 5,816,298 -0.25(-0.26%)
Jan 23, 2013 97.48 97.72 96.60 96.85 4,970,920 -0.87(-0.89%)
Jan 22, 2013 96.39 97.73 96.05 97.72 8,326,670 +0.10(+0.10%)
Jan 18, 2013 96.43 97.62 96.09 97.62 8,330,896 +1.92(+2.01%)
Jan 17, 2013 95.71 96.29 95.09 95.70 4,824,324 +0.51(+0.54%)
Jan 16, 2013 95.10 95.67 94.83 95.19 3,809,684 -0.48(-0.50%)
Jan 15, 2013 94.21 95.83 94.18 95.67 4,789,756 +1.04(+1.10%)
Jan 14, 2013 95.32 95.48 94.15 94.63 3,685,731 -0.56(-0.59%)
Jan 11, 2013 94.56 95.39 94.12 95.19 4,288,422 +0.11(+0.12%)
Jan 10, 2013 95.11 95.19 94.23 95.08 4,597,083 +0.64(+0.68%)
Jan 09, 2013 94.10 94.77 94.10 94.44 3,545,954 +0.44(+0.47%)
Jan 08, 2013 94.67 95.19 93.57 94.00 5,602,531 -1.21(-1.27%)
Jan 07, 2013 94.57 95.67 94.40 95.21 5,368,767 +0.29(+0.31%)
Jan 04, 2013 94.57 94.92 94.04 94.92 5,658,831 +0.52(+0.55%)
Jan 03, 2013 93.22 94.99 92.89 94.40 9,330,149 +0.90(+0.96%)
Jan 02, 2013 93.33 93.57 89.44 93.50 11,590,274 +4.06(+4.54%)
Dec 31, 2012 86.81 89.80 86.67 89.44 7,154,215 +2.63(+3.03%)
Dec 28, 2012 87.09 87.60 86.69 86.81 3,311,691 -0.85(-0.97%)
Dec 27, 2012 87.87 88.41 86.55 87.66 3,934,114 -0.01(-0.01%)
Dec 26, 2012 87.67 88.68 87.57 87.67 3,236,007 +0.19(+0.22%)
Dec 24, 2012 87.51 87.83 87.16 87.48 2,327,063 -0.42(-0.48%)
Dec 21, 2012 87.50 88.18 86.48 87.90 10,728,630 -1.60(-1.79%)
Dec 20, 2012 89.90 90.13 88.64 89.50 6,854,474 -1.29(-1.42%)
Dec 19, 2012 90.91 91.83 90.74 90.79 7,067,537 +0.02(+0.02%)
Dec 18, 2012 89.67 91.09 89.67 90.77 6,640,778 +1.13(+1.26%)
Dec 17, 2012 89.25 89.69 88.90 89.64 6,092,727 +0.64(+0.72%)
Dec 14, 2012 88.35 89.50 88.32 89.00 5,869,570 +0.64(+0.72%)
Dec 13, 2012 87.85 89.31 87.82 88.36 6,100,174 +0.41(+0.47%)
Dec 12, 2012 87.89 88.77 87.46 87.95 7,093,249 +0.62(+0.71%)
Dec 11, 2012 87.60 88.16 87.04 87.33 5,371,671 +0.10(+0.11%)
Dec 10, 2012 86.81 87.45 86.38 87.23 4,336,597 +0.24(+0.28%)
Dec 07, 2012 86.70 87.55 86.52 86.99 7,337,221 +1.04(+1.21%)
Dec 06, 2012 85.83 86.33 85.08 85.95 4,116,438 -0.10(-0.12%)
Dec 05, 2012 84.62 86.57 84.56 86.05 8,602,067 +1.89(+2.25%)
Dec 04, 2012 84.05 84.96 83.75 84.16 4,468,329 -1.08(-1.27%)
Nov 30, 2012 86.33 86.35 85.03 85.24 5,665,862 -1.01(-1.17%)
Nov 29, 2012 85.55 86.48 85.48 86.25 7,846,211 +1.31(+1.54%)
Nov 28, 2012 83.63 85.09 83.00 84.94 4,885,086 +0.93(+1.11%)
Nov 27, 2012 84.50 85.12 83.90 84.01 4,195,482 -0.64(-0.76%)
Nov 26, 2012 83.81 84.81 83.81 84.65 4,240,770 +0.49(+0.58%)
Nov 23, 2012 83.62 84.19 83.25 84.16 2,663,700 +1.11(+1.34%)
Nov 21, 2012 82.95 83.74 82.65 83.05 4,517,062 -0.28(-0.34%)
Nov 20, 2012 83.70 83.77 82.59 83.33 5,535,815 -0.29(-0.35%)
Nov 19, 2012 83.37 83.84 83.15 83.62 5,674,790 +1.69(+2.06%)
Nov 16, 2012 81.37 82.21 80.16 81.93 8,050,900 +0.63(+0.77%)
Nov 15, 2012 81.35 82.57 80.50 81.30 7,796,465 +0.20(+0.25%)
Nov 14, 2012 83.90 83.90 80.88 81.10 8,473,218 -2.16(-2.59%)
Nov 13, 2012 84.72 85.18 83.17 83.26 7,697,059 -1.92(-2.25%)
Nov 12, 2012 84.44 85.57 84.23 85.18 5,799,942 +0.23(+0.27%)
Nov 09, 2012 83.00 85.29 82.90 84.95 7,286,527 +1.29(+1.54%)
Nov 08, 2012 85.16 85.24 83.52 83.66 6,240,702 -1.36(-1.60%)
Nov 07, 2012 86.73 87.23 84.84 85.02 8,170,534 -3.06(-3.47%)
Nov 06, 2012 87.32 88.60 87.30 88.08 7,048,810 +1.31(+1.51%)
Nov 05, 2012 85.85 86.78 85.59 86.77 4,040,775 +0.98(+1.14%)
Nov 02, 2012 88.49 88.50 85.70 85.79 6,983,144 -1.86(-2.12%)
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.