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 (%)
Oct 29, 2010 56.21 57.04 56.19 56.93 6,301,370 +0.62(+1.11%)
Oct 28, 2010 57.12 57.22 55.61 56.30 9,751,292 -0.35(-0.61%)
Oct 27, 2010 56.64 56.79 55.86 56.65 9,374,698 -0.60(-1.05%)
Oct 25, 2010 57.01 57.94 56.86 57.25 8,942,191 +0.67(+1.18%)
Oct 22, 2010 57.04 57.15 56.39 56.58 8,899,568 -0.55(-0.97%)
Oct 21, 2010 58.66 58.81 56.14 57.14 24,476,688 -0.72(-1.24%)
Oct 20, 2010 56.83 58.19 56.77 57.85 13,407,976 +1.27(+2.25%)
Oct 19, 2010 56.88 57.42 56.02 56.58 13,684,766 -1.22(-2.11%)
Oct 18, 2010 57.59 57.99 57.38 57.80 9,088,728 +0.35(+0.61%)
Oct 15, 2010 57.83 57.96 56.90 57.44 9,061,404 -0.12(-0.20%)
Oct 14, 2010 57.98 58.22 57.10 57.56 7,868,526 -0.27(-0.47%)
Oct 13, 2010 57.88 58.48 57.68 57.83 11,802,551 +0.68(+1.20%)
Oct 12, 2010 57.44 57.44 56.40 57.15 13,941,905 -0.46(-0.80%)
Oct 11, 2010 57.65 58.16 57.27 57.61 6,385,115 -0.28(-0.49%)
Oct 08, 2010 57.89 58.34 56.85 57.89 19,847,982 +1.17(+2.07%)
Oct 07, 2010 57.24 57.47 56.08 56.72 8,787 -0.24(-0.43%)
Oct 06, 2010 57.34 57.55 56.53 56.96 8,688,461 -0.23(-0.40%)
Oct 05, 2010 56.53 57.45 56.33 57.19 55,918 +1.53(+2.76%)
Oct 04, 2010 56.20 56.37 55.11 55.66 8,911,051 -0.68(-1.21%)
Oct 01, 2010 56.34 56.82 55.85 56.34 11,861,174 -0.33(-0.58%)
Sep 30, 2010 56.68 57.68 56.33 56.67 23,866 -0.95(-1.64%)
Sep 29, 2010 57.33 57.62 57.21 57.62 7,935 +0.23(+0.40%)
Sep 28, 2010 57.22 57.58 56.49 57.39 3,637 +0.09(+0.16%)
Sep 27, 2010 57.41 57.61 56.83 57.29 11,608,853 -0.14(-0.24%)
Sep 24, 2010 56.04 57.57 55.91 57.43 19,739,626 +2.50(+4.55%)
Sep 23, 2010 54.93 55.82 54.02 54.93 1,416 +0.06(+0.10%)
Sep 22, 2010 54.92 55.10 54.38 54.87 11,638,873 -0.15(-0.27%)
Sep 21, 2010 53.87 55.54 53.82 55.02 8,957 +1.18(+2.19%)
Sep 20, 2010 52.77 53.88 52.50 53.84 12,349,603 +1.13(+2.15%)
Sep 17, 2010 52.71 52.81 51.21 52.71 15,745,827 +0.76(+1.46%)
Sep 15, 2010 51.42 52.06 51.00 51.96 7,644,105 -0.10(-0.19%)
Sep 14, 2010 52.06 52.13 51.55 52.06 9,579 +0.02(+0.04%)
Sep 13, 2010 51.83 52.21 51.65 52.03 10,654,652 +0.71(+1.38%)
Sep 10, 2010 51.09 51.54 50.69 51.33 6,967,337 +0.45(+0.88%)
Sep 09, 2010 51.54 51.74 50.43 50.88 7,415,415 -0.07(-0.14%)
Sep 08, 2010 50.41 51.49 50.39 50.95 32,326 +0.75(+1.49%)
Sep 07, 2010 50.26 50.46 49.56 50.21 23,399 -0.27(-0.54%)
Sep 03, 2010 50.39 50.85 50.09 50.48 10,880,988 +1.11(+2.25%)
Sep 02, 2010 49.23 49.55 48.80 49.37 8,642 +0.27(+0.56%)
Sep 01, 2010 48.30 49.37 47.79 49.10 12,540,129 +2.21(+4.72%)
Aug 31, 2010 46.78 47.43 46.04 46.88 33,212 +0.41(+0.88%)
Aug 30, 2010 47.64 47.66 46.47 46.47 7,954,772 -0.99(-2.09%)
Aug 27, 2010 47.40 47.65 45.64 47.47 10,395,669 +0.68(+1.45%)
Aug 26, 2010 47.17 47.41 45.94 46.79 12,916 +0.19(+0.40%)
Aug 25, 2010 46.31 46.81 45.62 46.60 5,639 -0.24(-0.52%)
Aug 24, 2010 47.24 47.42 46.32 46.85 79,544 -1.30(-2.69%)
Aug 23, 2010 49.48 50.24 48.06 48.15 12,326,152 -1.45(-2.93%)
Aug 20, 2010 49.99 50.09 48.59 49.60 11,139,331 -0.31(-0.62%)
Aug 19, 2010 50.33 50.78 49.28 49.91 28,653 -0.33(-0.66%)
Aug 18, 2010 50.29 50.74 49.74 50.24 2,637 +0.01(+0.01%)
Aug 17, 2010 50.02 50.97 49.92 50.23 35,326 +0.90(+1.83%)
Aug 16, 2010 48.71 49.69 48.30 49.33 7,541,889 +0.35(+0.71%)
Aug 13, 2010 48.99 49.31 48.41 48.99 9,251,023 +0.37(+0.76%)
Aug 12, 2010 48.62 48.98 48.10 48.62 10,603,599 -0.87(-1.75%)
Aug 11, 2010 50.43 50.54 49.23 49.49 52,577 -1.55(-3.04%)
Aug 10, 2010 51.00 51.85 50.84 51.04 2,255 -0.87(-1.68%)
Aug 09, 2010 51.91 51.99 51.44 51.91 5,033,079 +0.37(+0.71%)
Aug 06, 2010 51.54 51.81 50.64 51.54 7,584,797 -0.29(-0.56%)
Aug 05, 2010 51.01 52.04 51.00 51.83 10,277,990 +0.61(+1.18%)
Aug 04, 2010 50.62 51.48 50.62 51.23 8,468 +0.54(+1.07%)
Aug 03, 2010 50.83 51.16 50.33 50.69 10,787 -0.49(-0.96%)
Aug 02, 2010 50.95 51.65 50.47 51.18 8,716,498 +0.94(+1.86%)
Jul 30, 2010 50.24 50.60 49.26 50.24 10,025,249 +0.25(+0.50%)
Jul 29, 2010 50.31 50.63 49.13 49.99 181 +0.16(+0.32%)
Jul 28, 2010 49.83 50.31 49.48 49.83 695 +0.00(+0.00%)
Jul 27, 2010 49.83 50.55 49.04 49.83 5,233 -0.58(-1.16%)
Jul 26, 2010 50.00 50.48 49.76 50.41 12,330,183 +0.49(+0.98%)
Jul 23, 2010 48.62 50.16 48.50 49.92 12,318,522 +0.94(+1.93%)
Jul 22, 2010 48.56 49.43 47.87 48.98 14,084 +0.81(+1.69%)
Jul 21, 2010 48.25 49.02 47.68 48.17 15,865,938 +0.32(+0.66%)
Jul 20, 2010 47.85 48.09 45.78 47.85 13,145,280 +1.17(+2.52%)
Jul 19, 2010 46.36 46.99 45.78 46.68 9,473,810 +0.62(+1.35%)
Jul 16, 2010 46.06 47.39 45.92 46.06 11,806,231 -1.10(-2.34%)
Jul 15, 2010 47.49 47.64 46.76 47.16 11,323,122 -0.57(-1.18%)
Jul 14, 2010 47.47 47.87 46.88 47.72 3,563 -0.06(-0.13%)
Jul 13, 2010 47.79 48.20 46.73 47.79 46,415 +1.80(+3.90%)
Jul 12, 2010 46.15 46.58 45.70 45.99 6,868,563 -0.31(-0.68%)
Jul 09, 2010 46.31 46.40 45.08 46.31 9,025,979 +1.11(+2.45%)
Jul 08, 2010 45.13 45.33 44.49 45.20 8,467,707 +0.71(+1.59%)
Jul 07, 2010 42.82 44.55 42.69 44.49 10,612,091 +1.70(+3.96%)
Jul 06, 2010 43.36 44.11 42.36 42.79 3,074 +0.45(+1.06%)
Jul 02, 2010 42.34 43.40 41.94 42.34 11,010,889 -0.50(-1.17%)
Jul 01, 2010 42.84 43.43 41.55 42.84 16,210,202 -0.14(-0.32%)
Jun 30, 2010 42.98 44.32 42.87 42.98 34,548 -0.51(-1.17%)
Jun 29, 2010 43.49 44.98 43.11 43.49 6,932 -2.81(-6.07%)
Jun 25, 2010 46.30 46.30 45.02 46.30 16,867,834 +0.96(+2.11%)
Jun 24, 2010 45.34 46.11 45.11 45.34 20,592 -0.69(-1.49%)
Jun 23, 2010 45.83 46.41 44.82 46.03 12,630,499 +0.16(+0.34%)
Jun 22, 2010 47.44 47.57 45.71 45.87 62,621 -1.40(-2.97%)
Jun 21, 2010 48.34 48.90 46.90 47.27 16,278,893 +0.16(+0.33%)
Jun 18, 2010 47.12 47.15 46.20 47.12 15,381,690 +0.64(+1.39%)
Jun 17, 2010 46.24 46.50 45.56 46.47 14,779,429 +0.40(+0.87%)
Jun 16, 2010 46.07 46.16 44.88 46.07 7,344 +0.67(+1.47%)
Jun 15, 2010 45.41 45.48 44.00 45.41 7,881 +1.76(+4.03%)
Jun 14, 2010 43.95 44.76 43.56 43.65 13,673,011 +0.55(+1.28%)
Jun 11, 2010 42.37 43.10 42.21 43.09 10,261,081 +0.20(+0.47%)
Jun 10, 2010 42.89 42.93 41.50 42.89 32,455 +2.25(+5.53%)
Jun 09, 2010 41.13 42.11 40.49 40.65 13,626,074 +0.14(+0.35%)
Jun 08, 2010 40.07 40.91 39.27 40.50 489 +0.56(+1.40%)
Jun 07, 2010 41.51 41.70 39.92 39.95 12,445,377 -1.38(-3.34%)
Jun 04, 2010 41.33 43.07 41.04 41.33 14,367,118 -2.40(-5.48%)
Jun 03, 2010 44.57 44.62 43.23 43.72 12,554,490 +0.18(+0.41%)
Jun 02, 2010 42.86 43.57 42.41 43.55 57,751 +1.14(+2.68%)
Jun 01, 2010 42.96 44.10 42.37 42.41 354 -1.07(-2.45%)
May 28, 2010 43.47 44.66 42.97 43.47 10,774,936 -0.93(-2.09%)
May 27, 2010 43.90 44.45 43.52 44.40 13,354,452 +1.67(+3.90%)
May 26, 2010 42.66 43.93 42.39 42.74 2,725 +0.37(+0.88%)
May 25, 2010 40.32 42.47 39.88 42.36 5,939 -0.01(-0.02%)
May 24, 2010 42.97 43.72 42.28 42.37 15,621,152 -0.62(-1.45%)
May 21, 2010 41.00 43.29 40.93 42.99 22,208,796 +0.71(+1.69%)
May 20, 2010 41.74 43.22 41.50 42.28 2,048 -1.68(-3.82%)
May 19, 2010 45.03 45.20 42.41 43.96 25,972,038 -1.25(-2.77%)
May 18, 2010 46.44 46.89 44.97 45.21 978 -0.42(-0.92%)
May 17, 2010 46.51 47.04 44.35 45.63 16,605,635 -0.79(-1.70%)
May 14, 2010 46.42 47.36 45.73 46.42 13,892,177 -1.45(-3.03%)
May 13, 2010 48.76 48.94 47.70 47.87 9,127,877 -0.89(-1.82%)
May 12, 2010 47.69 48.87 47.65 48.76 10,886,880 +1.49(+3.15%)
May 11, 2010 47.71 47.92 47.13 47.27 1,118 -0.44(-0.93%)
May 10, 2010 47.09 47.74 46.90 47.72 16,564,870 +3.28(+7.39%)
May 07, 2010 45.11 46.11 43.39 44.43 21,978,980 -1.00(-2.20%)
May 06, 2010 45.55 47.90 41.50 45.43 15,143 -1.15(-2.46%)
May 05, 2010 47.32 48.25 46.48 46.58 15,964,525 -1.14(-2.40%)
May 04, 2010 49.05 49.05 47.40 47.72 1,930 -2.32(-4.63%)
May 03, 2010 48.92 50.20 48.72 50.04 11,021,551 +1.32(+2.72%)
Apr 30, 2010 50.79 51.06 48.52 48.72 13,178,294 -1.73(-3.43%)
Apr 29, 2010 50.06 50.63 49.81 50.45 11,064,747 +1.10(+2.23%)
Apr 28, 2010 49.68 50.28 49.08 49.35 11,506,427 +0.31(+0.64%)
Apr 27, 2010 50.98 51.22 48.85 49.03 13,692 -2.23(-4.35%)
Apr 26, 2010 50.71 52.11 50.55 51.27 28,138,016 +2.05(+4.17%)
Apr 23, 2010 48.08 49.33 47.93 49.21 12,643,535 +0.91(+1.88%)
Apr 22, 2010 47.70 48.40 47.20 48.30 12,185,540 +0.13(+0.27%)
Apr 21, 2010 48.17 48.30 47.43 48.17 42,616 +0.18(+0.37%)
Apr 20, 2010 48.15 48.57 47.93 48.00 18,634 +0.36(+0.76%)
Apr 19, 2010 47.36 48.14 46.77 47.63 11,207,779 +0.08(+0.16%)
Apr 16, 2010 48.39 48.52 47.17 47.56 14,606,385 -0.95(-1.96%)
Apr 15, 2010 47.75 48.86 47.75 48.51 10,026,568 +0.67(+1.40%)
Apr 14, 2010 47.19 47.90 47.07 47.84 7,731,287 +0.78(+1.65%)
Apr 13, 2010 47.43 47.82 47.04 47.06 9,846,316 -0.38(-0.81%)
Apr 12, 2010 46.88 47.64 46.76 47.45 16,647,369 +1.04(+2.24%)
Apr 09, 2010 46.15 46.59 46.09 46.41 8,470,762 +0.56(+1.23%)
Apr 08, 2010 45.54 45.97 45.19 45.85 7,619,625 +0.01(+0.02%)
Apr 07, 2010 46.40 46.49 45.51 45.84 9,806,440 -0.58(-1.26%)
Apr 06, 2010 46.08 46.55 45.91 46.42 8,985,168 +0.23(+0.51%)
Apr 05, 2010 45.76 46.22 45.65 46.19 9,416,254 +0.69(+1.52%)
Apr 01, 2010 45.00 45.50 45.50 45.50 11,010,764 +0.81(+1.81%)
Mar 31, 2010 44.63 45.15 44.53 44.69 9,367,323 -0.22(-0.49%)
Mar 30, 2010 45.07 45.24 44.66 44.91 8,695,424 -0.23(-0.50%)
Mar 29, 2010 44.63 45.22 44.63 45.14 9,825,485 +0.74(+1.67%)
Mar 26, 2010 44.37 44.92 44.08 44.40 11,092,330 +0.21(+0.48%)
Mar 25, 2010 44.57 45.30 44.12 44.19 15,979,299 +0.06(+0.13%)
Mar 24, 2010 44.06 44.47 43.67 44.13 16,099,082 -0.25(-0.56%)
Mar 23, 2010 42.73 44.45 42.67 44.38 20,132,304 +1.75(+4.10%)
Mar 22, 2010 41.74 42.86 41.71 42.63 10,565,109 +0.41(+0.98%)
Mar 19, 2010 42.74 42.88 41.92 42.22 13,255,558 -0.28(-0.67%)
Mar 18, 2010 42.39 42.94 42.19 42.50 10,132,765 -0.32(-0.75%)
Mar 17, 2010 42.41 43.02 42.30 42.82 11,145,782 +0.55(+1.30%)
Mar 16, 2010 42.41 42.44 41.84 42.27 10,239,825 -0.01(-0.03%)
Mar 15, 2010 41.97 42.29 41.76 42.29 11,118,671 -0.63(-1.47%)
Mar 12, 2010 42.33 43.01 42.20 42.92 13,626,900 +1.04(+2.48%)
Mar 11, 2010 41.80 41.94 41.18 41.88 8,675,544 +0.09(+0.20%)
Mar 10, 2010 42.03 42.31 41.55 41.80 9,183,232 -0.28(-0.68%)
Mar 09, 2010 41.57 42.46 41.53 42.08 10,818,292 +0.19(+0.46%)
Mar 08, 2010 42.29 42.30 41.65 41.89 6,687,359 -0.23(-0.54%)
Mar 05, 2010 42.24 42.36 41.88 42.12 9,321,798 +0.55(+1.33%)
Mar 04, 2010 41.65 41.95 41.11 41.56 8,713,200 -0.09(-0.20%)
Mar 03, 2010 41.56 42.61 41.52 41.65 12,423,411 +0.34(+0.82%)
Mar 02, 2010 41.44 41.82 41.26 41.31 9,258,732 +0.17(+0.42%)
Mar 01, 2010 40.77 41.50 40.71 41.13 11,811,141 +0.57(+1.40%)
Feb 26, 2010 40.49 40.70 39.89 40.57 8,590,691 +0.18(+0.46%)
Feb 25, 2010 39.34 40.54 38.55 40.38 14,015,078 -0.11(-0.26%)
Feb 24, 2010 40.30 40.86 40.15 40.49 8,171,021 +0.20(+0.49%)
Feb 23, 2010 41.16 41.51 39.98 40.29 14,500,888 -0.97(-2.36%)
Feb 22, 2010 41.76 41.93 41.24 41.26 9,837,055 -0.16(-0.38%)
Feb 19, 2010 40.95 41.58 40.75 41.42 11,264,095 +0.31(+0.75%)
Feb 18, 2010 40.64 41.28 40.42 41.11 9,625,047 +0.22(+0.55%)
Feb 17, 2010 41.28 41.49 40.69 40.89 11,887,496 +0.27(+0.67%)
Feb 16, 2010 40.37 40.70 39.95 40.62 10,356,662 +0.65(+1.64%)
Feb 12, 2010 39.17 39.96 39.96 39.96 18,912,222 +0.04(+0.09%)
Feb 11, 2010 37.76 40.01 37.45 39.93 23,071,968 +2.55(+6.81%)
Feb 10, 2010 38.15 38.43 37.30 37.38 12,068,539 -0.68(-1.79%)
Feb 09, 2010 37.47 38.57 37.37 38.06 21,794,850 +1.80(+4.96%)
Feb 08, 2010 36.72 37.08 35.91 36.26 12,191,183 -0.53(-1.45%)
Feb 05, 2010 36.41 36.96 36.04 36.80 22,486,918 +0.25(+0.68%)
Feb 04, 2010 37.54 37.59 36.53 36.55 16,371,158 -1.69(-4.41%)
Feb 03, 2010 37.83 38.40 37.76 38.23 8,917,317 +0.16(+0.41%)
Feb 02, 2010 38.03 38.20 37.45 38.08 10,780,246 +0.39(+1.03%)
Feb 01, 2010 37.56 38.04 37.33 37.69 10,047,062 +0.54(+1.46%)
Jan 29, 2010 37.53 38.24 36.98 37.15 19,636,630 +0.27(+0.73%)
Jan 28, 2010 38.27 38.27 36.41 36.88 21,971,332 -1.12(-2.96%)
Jan 27, 2010 39.71 38.28 36.29 38.00 47,874,616 -1.71(-4.32%)
Jan 26, 2010 39.10 40.49 38.82 39.71 21,402,180 +0.50(+1.29%)
Jan 25, 2010 39.22 39.95 38.99 39.21 13,750,207 +0.63(+1.64%)
Jan 22, 2010 40.23 40.91 38.41 38.57 20,761,982 -1.85(-4.57%)
Jan 21, 2010 42.31 42.59 40.32 40.42 19,513,298 -2.07(-4.87%)
Jan 20, 2010 42.78 42.97 42.17 42.49 9,779,054 -0.83(-1.92%)
Jan 19, 2010 42.49 43.52 42.20 43.32 11,330,282 +0.58(+1.35%)
Jan 15, 2010 43.69 42.75 42.75 42.75 13,215,505 -1.02(-2.34%)
Jan 14, 2010 43.86 44.38 43.61 43.77 8,813,000 -0.25(-0.56%)
Jan 13, 2010 43.86 44.34 43.35 44.02 11,892,065 +0.06(+0.14%)
Jan 12, 2010 44.50 44.61 43.21 43.96 19,202,752 -1.33(-2.95%)
Jan 11, 2010 43.05 45.50 43.00 45.29 31,048,650 +2.68(+6.28%)
Jan 08, 2010 41.84 42.64 41.84 42.61 9,418,200 +0.47(+1.12%)
Jan 07, 2010 41.88 42.31 41.42 42.14 7,692,585 +0.17(+0.40%)
Jan 06, 2010 41.80 42.33 41.70 41.97 6,681,507 +0.13(+0.30%)
Jan 05, 2010 41.35 41.98 41.12 41.84 8,066,940 +0.49(+1.20%)
Jan 04, 2010 40.71 41.80 40.62 41.35 10,374,061 +1.10(+2.74%)
Dec 31, 2009 40.68 40.25 40.25 40.25 5,465,138 -0.75(-1.83%)
Dec 30, 2009 40.95 41.12 40.79 41.00 4,927,190 -0.09(-0.22%)
Dec 29, 2009 41.36 41.48 41.05 41.09 4,076,837 -0.23(-0.56%)
Dec 28, 2009 41.32 41.44 41.08 41.32 5,366,048 +0.13(+0.31%)
Dec 24, 2009 41.21 41.41 41.10 41.20 2,134,935 +0.01(+0.02%)
Dec 23, 2009 41.00 41.36 40.88 41.19 5,737,289 +0.30(+0.74%)
Dec 22, 2009 40.65 40.95 40.48 40.88 6,060,125 +0.18(+0.43%)
Dec 21, 2009 40.65 40.91 40.46 40.71 7,560,729 +0.32(+0.79%)
Dec 18, 2009 41.01 41.03 40.06 40.39 10,246,758 -0.24(-0.59%)
Dec 17, 2009 40.91 40.95 40.26 40.63 8,071,380 -0.90(-2.16%)
Dec 16, 2009 41.27 41.56 40.96 41.53 9,561,511 +0.42(+1.03%)
Dec 15, 2009 41.12 41.27 40.82 41.10 7,009,025 -0.07(-0.17%)
Dec 14, 2009 41.11 41.28 40.95 41.17 6,492,433 +0.56(+1.37%)
Dec 11, 2009 40.43 40.71 40.00 40.62 7,603,705 +0.40(+1.00%)
Dec 10, 2009 40.19 40.45 39.91 40.21 8,925,866 +0.54(+1.35%)
Dec 09, 2009 39.80 39.97 39.13 39.68 12,109,508 -0.14(-0.35%)
Dec 08, 2009 40.35 40.39 39.73 39.82 9,175,321 -0.83(-2.05%)
Dec 07, 2009 41.26 41.26 40.48 40.65 9,677,239 -0.52(-1.27%)
Dec 04, 2009 41.76 42.11 40.44 41.17 14,793,841 +0.07(+0.17%)
Dec 03, 2009 41.75 42.37 40.96 41.10 10,752,512 -0.52(-1.26%)
Dec 02, 2009 42.27 42.43 41.35 41.63 11,155,821 -0.52(-1.24%)
Dec 01, 2009 41.84 42.55 41.71 42.15 13,909,861 +0.91(+2.21%)
Nov 30, 2009 40.83 41.32 40.47 41.24 13,739,895 +0.66(+1.64%)
Nov 27, 2009 40.28 41.20 40.08 40.57 7,348,129 -1.12(-2.69%)
Nov 25, 2009 40.98 41.91 40.57 41.70 8,843,054 +0.73(+1.79%)
Nov 24, 2009 41.04 41.22 40.43 40.96 9,387,185 -0.10(-0.24%)
Nov 23, 2009 41.64 42.25 40.93 41.06 13,417,528 +0.13(+0.33%)
Nov 20, 2009 41.03 41.13 40.28 40.93 12,316,528 -0.47(-1.13%)
Nov 19, 2009 41.47 41.48 40.68 41.39 11,660,992 -0.57(-1.35%)
Nov 18, 2009 42.35 42.47 41.67 41.96 9,382,094 -0.33(-0.79%)
Nov 17, 2009 42.41 42.49 41.70 42.29 10,043,772 -0.37(-0.86%)
Nov 16, 2009 42.02 43.01 41.84 42.66 11,799,955 +1.14(+2.76%)
Nov 13, 2009 41.73 41.84 41.10 41.51 9,125,458 +0.15(+0.36%)
Nov 12, 2009 42.25 42.46 41.09 41.36 10,724,112 -1.05(-2.48%)
Nov 11, 2009 42.91 42.95 42.00 42.42 10,614,039 +0.07(+0.17%)
Nov 10, 2009 42.25 42.61 41.72 42.35 12,563,450 -0.03(-0.07%)
Nov 09, 2009 41.23 42.44 41.13 42.37 17,346,898 +1.70(+4.17%)
Nov 06, 2009 40.52 41.10 39.93 40.68 8,724,456 +0.32(+0.80%)
Nov 05, 2009 40.07 41.03 39.97 40.35 9,690,832 +0.65(+1.64%)
Nov 04, 2009 40.21 40.84 39.62 39.70 12,238,975 -0.17(-0.43%)
Nov 03, 2009 38.83 40.06 38.59 39.87 10,961,379 +0.68(+1.75%)
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.