Caterpillar (NY: CAT )

164.82 -2.94 (-1.75%)
Streaming Delayed Price Updated: 9:39 AM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 72.27 73.28 71.63 72.99 7,388,715 +1.02(+1.42%)
Oct 29, 2015 71.49 72.57 71.28 71.97 4,320,856 +0.00(+0.00%)
Oct 28, 2015 70.75 72.11 70.48 71.97 5,486,887 +1.58(+2.24%)
Oct 27, 2015 70.18 71.08 68.34 70.39 8,280,526 -1.13(-1.58%)
Oct 26, 2015 71.79 72.30 71.43 71.52 6,254,407 -0.23(-0.32%)
Oct 23, 2015 71.71 72.43 70.66 71.75 7,942,513 +0.87(+1.23%)
Oct 22, 2015 67.92 72.83 67.81 70.88 13,908,606 +1.21(+1.74%)
Oct 21, 2015 70.59 71.90 69.58 69.67 8,729,267 -0.60(-0.85%)
Oct 20, 2015 68.86 71.19 68.51 70.27 6,385,789 +1.00(+1.44%)
Oct 19, 2015 69.25 69.47 68.80 69.27 5,711,968 -0.41(-0.59%)
Oct 16, 2015 70.62 70.83 69.11 69.68 8,309,968 -1.15(-1.62%)
Oct 15, 2015 70.47 70.92 69.76 70.83 4,547,862 +0.12(+0.17%)
Oct 14, 2015 70.11 71.06 69.57 70.71 4,042,585 +0.54(+0.77%)
Oct 13, 2015 69.96 71.03 69.26 70.17 4,724,600 -0.33(-0.47%)
Oct 12, 2015 71.51 71.53 70.32 70.50 4,643,461 -0.80(-1.12%)
Oct 09, 2015 71.84 72.49 70.86 71.30 5,573,530 -0.54(-0.75%)
Oct 08, 2015 70.32 72.18 69.85 71.84 6,091,312 +1.46(+2.07%)
Oct 07, 2015 71.36 72.68 69.15 70.38 8,395,614 -0.44(-0.62%)
Oct 06, 2015 69.54 71.15 69.11 70.82 9,664,015 +1.64(+2.37%)
Oct 05, 2015 66.69 69.48 66.52 69.18 10,661,612 +3.48(+5.30%)
Oct 02, 2015 63.79 65.73 63.11 65.70 8,782,659 +1.31(+2.03%)
Oct 01, 2015 65.63 66.10 63.61 64.39 7,932,800 -0.97(-1.48%)
Sep 30, 2015 64.95 65.64 64.15 65.36 7,850,328 +1.05(+1.63%)
Sep 29, 2015 63.65 65.39 63.60 64.31 8,784,296 +0.52(+0.82%)
Sep 28, 2015 64.24 64.32 62.99 63.79 12,571,999 -1.19(-1.83%)
Sep 25, 2015 65.00 65.77 64.74 64.98 12,365,079 -0.82(-1.25%)
Sep 24, 2015 66.20 66.70 64.67 65.80 22,587,486 -4.40(-6.27%)
Sep 23, 2015 71.67 71.81 70.16 70.20 4,753,774 -1.48(-2.06%)
Sep 22, 2015 71.12 71.79 70.64 71.68 5,717,210 -0.48(-0.67%)
Sep 21, 2015 72.30 72.84 71.91 72.16 7,594,884 +0.30(+0.42%)
Sep 18, 2015 73.33 73.50 71.61 71.86 9,260,117 -2.20(-2.97%)
Sep 17, 2015 75.40 75.68 73.91 74.06 7,744,980 -1.58(-2.09%)
Sep 16, 2015 74.85 75.87 74.58 75.64 5,225,786 +1.06(+1.42%)
Sep 15, 2015 73.02 74.74 72.64 74.58 5,108,878 +1.81(+2.49%)
Sep 14, 2015 72.35 72.89 72.01 72.77 4,232,149 +0.14(+0.19%)
Sep 11, 2015 72.23 72.92 71.88 72.63 4,413,804 +0.21(+0.29%)
Sep 10, 2015 72.89 73.31 72.03 72.42 6,106,852 -0.54(-0.74%)
Sep 09, 2015 75.00 75.20 72.78 72.96 5,858,983 -1.34(-1.80%)
Sep 08, 2015 74.58 74.62 73.56 74.30 5,647,521 +1.20(+1.64%)
Sep 04, 2015 73.00 73.10 73.10 73.10 12,007,300 -1.35(-1.81%)
Sep 03, 2015 75.95 76.00 73.78 74.45 11,077,090 -1.65(-2.17%)
Sep 02, 2015 75.90 76.16 74.95 76.10 5,325,777 +1.20(+1.60%)
Sep 01, 2015 74.50 75.94 74.46 74.90 9,053,087 -1.54(-2.01%)
Aug 31, 2015 75.32 76.77 74.90 76.44 7,019,552 +0.49(+0.65%)
Aug 28, 2015 75.19 76.02 74.63 75.95 6,649,476 +0.29(+0.38%)
Aug 27, 2015 75.04 76.22 74.23 75.66 8,537,681 +1.79(+2.42%)
Aug 26, 2015 73.82 74.08 72.53 73.87 8,286,071 +1.81(+2.51%)
Aug 25, 2015 75.22 75.49 72.03 72.06 9,426,567 -0.76(-1.04%)
Aug 24, 2015 71.82 74.88 70.23 72.82 15,208,452 -2.18(-2.91%)
Aug 21, 2015 75.94 76.30 74.96 75.00 11,805,535 -1.41(-1.85%)
Aug 20, 2015 77.28 77.83 76.41 76.41 7,750,667 -1.00(-1.29%)
Aug 19, 2015 78.25 78.54 77.05 77.41 5,862,585 -1.41(-1.79%)
Aug 18, 2015 78.51 79.00 78.18 78.82 5,146,351 +0.28(+0.36%)
Aug 17, 2015 78.13 78.64 77.21 78.54 5,226,840 +0.05(+0.06%)
Aug 14, 2015 77.66 78.73 77.60 78.49 3,811,537 +0.73(+0.94%)
Aug 13, 2015 78.55 78.58 77.70 77.76 5,662,420 -1.16(-1.47%)
Aug 12, 2015 77.31 79.12 76.92 78.92 9,362,928 +0.88(+1.13%)
Aug 11, 2015 78.73 78.93 77.23 78.04 8,992,098 -2.12(-2.64%)
Aug 10, 2015 78.04 80.31 77.90 80.16 9,041,444 +2.87(+3.71%)
Aug 07, 2015 77.52 78.15 76.94 77.29 7,851,288 -0.17(-0.22%)
Aug 06, 2015 76.98 77.65 76.18 77.46 5,609,216 +0.58(+0.75%)
Aug 05, 2015 77.50 77.92 76.72 76.88 4,581,872 +0.28(+0.37%)
Aug 04, 2015 77.33 77.86 76.32 76.60 5,821,330 -0.66(-0.85%)
Aug 03, 2015 78.42 78.43 76.75 77.26 6,443,173 -1.37(-1.74%)
Jul 31, 2015 78.60 79.04 78.15 78.63 6,203,569 +0.28(+0.36%)
Jul 30, 2015 76.98 78.37 76.68 78.35 7,386,132 +1.02(+1.32%)
Jul 29, 2015 77.30 77.46 76.51 77.33 13,794,814 -0.45(-0.58%)
Jul 28, 2015 75.92 78.15 75.79 77.78 15,698,569 +2.46(+3.27%)
Jul 27, 2015 75.18 75.72 74.77 75.32 10,269,561 -0.78(-1.02%)
Jul 24, 2015 76.91 77.09 75.85 76.10 9,175,903 -0.78(-1.01%)
Jul 23, 2015 77.70 79.04 76.65 76.88 13,908,364 -2.88(-3.61%)
Jul 22, 2015 81.00 81.12 79.15 79.76 10,178,885 -2.46(-2.99%)
Jul 21, 2015 81.80 82.89 81.25 82.22 4,691,867 -0.03(-0.04%)
Jul 20, 2015 83.06 83.29 82.14 82.25 4,291,183 -0.91(-1.09%)
Jul 17, 2015 83.55 83.63 82.77 83.16 2,931,544 -0.60(-0.72%)
Jul 16, 2015 84.75 84.89 83.41 83.76 3,685,973 -0.40(-0.48%)
Jul 15, 2015 84.55 84.86 83.75 84.16 3,661,290 -0.30(-0.36%)
Jul 14, 2015 83.53 84.68 83.52 84.46 3,796,415 +0.82(+0.98%)
Jul 13, 2015 82.87 84.03 82.68 83.64 4,228,447 +1.49(+1.81%)
Jul 10, 2015 82.64 82.91 81.87 82.15 3,495,037 +0.46(+0.56%)
Jul 09, 2015 83.43 83.70 81.46 81.69 4,570,622 -0.58(-0.70%)
Jul 08, 2015 83.05 83.23 81.76 82.27 4,325,075 -1.72(-2.05%)
Jul 07, 2015 82.99 84.12 81.89 83.99 5,192,949 +0.84(+1.01%)
Jul 06, 2015 83.65 84.14 82.73 83.15 4,896,587 -1.23(-1.46%)
Jul 02, 2015 84.53 84.38 84.38 84.38 2,582,200 +0.43(+0.51%)
Jul 01, 2015 85.39 85.45 83.54 83.95 5,296,151 -0.87(-1.03%)
Jun 30, 2015 86.09 86.25 84.80 84.82 4,077,877 -0.48(-0.56%)
Jun 29, 2015 86.22 86.74 85.10 85.30 4,747,217 -1.52(-1.75%)
Jun 26, 2015 86.50 86.95 85.81 86.82 4,387,343 +0.10(+0.12%)
Jun 25, 2015 88.22 88.33 86.66 86.72 3,234,296 -1.45(-1.64%)
Jun 24, 2015 88.79 88.81 88.07 88.17 3,413,446 -0.28(-0.32%)
Jun 23, 2015 88.42 88.62 88.11 88.45 2,538,952 +0.18(+0.20%)
Jun 22, 2015 87.97 88.32 87.71 88.27 3,648,566 +0.75(+0.86%)
Jun 19, 2015 87.27 87.96 87.15 87.52 3,910,897 +0.08(+0.09%)
Jun 18, 2015 86.83 87.74 86.83 87.44 3,373,646 +0.19(+0.22%)
Jun 17, 2015 86.89 87.55 86.32 87.25 3,402,771 +0.66(+0.76%)
Jun 16, 2015 86.79 87.02 86.24 86.59 2,895,445 -0.54(-0.62%)
Jun 15, 2015 87.14 87.39 86.35 87.13 2,721,010 -0.72(-0.82%)
Jun 12, 2015 87.95 88.41 87.57 87.85 2,212,758 -0.32(-0.36%)
Jun 11, 2015 88.62 88.76 87.92 88.17 2,872,679 -0.31(-0.35%)
Jun 10, 2015 87.45 88.71 87.36 88.48 4,717,130 +1.75(+2.02%)
Jun 09, 2015 86.46 87.62 86.45 86.73 3,984,132 +0.58(+0.67%)
Jun 08, 2015 85.80 86.48 85.78 86.15 3,355,823 +0.10(+0.12%)
Jun 05, 2015 85.01 86.50 84.91 86.05 3,937,629 +0.58(+0.68%)
Jun 04, 2015 85.50 86.40 85.32 85.47 3,775,109 -0.76(-0.88%)
Jun 03, 2015 86.60 87.05 85.81 86.23 2,841,452 +0.06(+0.07%)
Jun 02, 2015 85.21 86.68 85.07 86.17 2,817,145 +0.64(+0.75%)
Jun 01, 2015 86.06 86.37 84.70 85.53 3,976,918 +0.21(+0.25%)
May 29, 2015 85.74 86.33 85.11 85.32 4,685,657 -0.69(-0.80%)
May 28, 2015 87.33 87.45 85.73 86.01 5,898,978 -1.91(-2.17%)
May 27, 2015 87.99 88.78 87.65 87.92 4,517,089 +0.08(+0.09%)
May 26, 2015 88.13 88.15 87.29 87.84 3,149,610 -0.79(-0.89%)
May 22, 2015 89.18 88.63 88.63 88.63 3,483,800 -0.70(-0.78%)
May 21, 2015 88.23 89.62 87.94 89.33 8,155,435 +1.40(+1.59%)
May 20, 2015 87.63 88.13 87.13 87.93 3,841,547 +0.69(+0.79%)
May 19, 2015 87.89 87.89 86.50 87.24 5,676,821 -1.05(-1.19%)
May 18, 2015 88.39 88.39 87.65 88.29 3,074,687 -0.14(-0.16%)
May 15, 2015 88.50 88.56 87.60 88.43 3,204,989 -0.31(-0.35%)
May 14, 2015 88.78 89.59 88.65 88.74 3,228,419 +0.30(+0.34%)
May 13, 2015 88.59 89.07 88.22 88.44 3,179,214 +0.28(+0.32%)
May 12, 2015 88.19 88.34 87.26 88.16 4,066,384 -0.61(-0.69%)
May 11, 2015 88.40 89.44 88.09 88.77 6,882,395 +1.46(+1.67%)
May 08, 2015 87.78 87.84 86.70 87.31 3,577,060 +0.88(+1.02%)
May 07, 2015 86.65 86.88 85.89 86.43 3,892,784 -0.56(-0.64%)
May 06, 2015 87.75 87.94 86.42 86.99 4,465,477 -0.01(-0.01%)
May 05, 2015 87.57 88.22 86.70 87.00 4,623,680 -0.30(-0.34%)
May 04, 2015 87.73 87.96 87.17 87.30 2,751,990 -0.07(-0.08%)
May 01, 2015 87.69 88.28 86.76 87.37 4,850,105 +0.49(+0.56%)
Apr 30, 2015 86.85 87.30 86.23 86.88 5,459,902 -0.62(-0.71%)
Apr 29, 2015 85.69 87.92 85.46 87.50 7,021,063 +1.30(+1.51%)
Apr 28, 2015 85.42 86.22 84.50 86.20 5,736,189 +0.87(+1.02%)
Apr 27, 2015 84.77 85.94 84.40 85.33 5,911,992 +0.73(+0.86%)
Apr 24, 2015 84.70 85.17 84.02 84.60 5,848,686 -0.19(-0.22%)
Apr 23, 2015 86.85 87.50 83.85 84.79 18,916,862 -0.08(-0.09%)
Apr 22, 2015 84.13 84.94 83.09 84.87 6,518,607 +0.95(+1.13%)
Apr 21, 2015 84.66 84.97 83.61 83.92 5,620,905 -0.68(-0.80%)
Apr 20, 2015 83.96 84.75 83.90 84.60 3,914,520 +1.32(+1.59%)
Apr 17, 2015 83.50 83.59 82.66 83.28 5,313,991 -1.06(-1.26%)
Apr 16, 2015 84.40 84.90 84.00 84.34 5,691,862 -0.82(-0.96%)
Apr 15, 2015 83.29 85.73 83.00 85.16 9,642,612 +2.16(+2.60%)
Apr 14, 2015 82.55 83.24 81.54 83.00 5,891,687 +0.86(+1.05%)
Apr 13, 2015 82.60 82.61 81.60 82.14 5,293,593 -0.46(-0.56%)
Apr 10, 2015 81.10 82.80 80.74 82.60 6,831,923 +1.92(+2.38%)
Apr 09, 2015 80.50 81.21 80.28 80.68 4,291,650 +0.24(+0.30%)
Apr 08, 2015 80.84 81.24 79.92 80.44 4,196,146 -0.10(-0.12%)
Apr 07, 2015 81.22 81.43 80.50 80.54 3,524,812 -0.95(-1.17%)
Apr 06, 2015 80.35 82.00 79.98 81.49 4,496,280 +1.25(+1.56%)
Apr 02, 2015 79.60 80.24 80.24 80.24 3,555,300 +0.60(+0.75%)
Apr 01, 2015 80.03 80.52 79.39 79.64 4,446,188 -0.39(-0.49%)
Mar 31, 2015 80.51 80.65 79.81 80.03 4,848,153 -1.34(-1.65%)
Mar 30, 2015 80.01 81.52 80.00 81.37 4,621,215 +1.70(+2.13%)
Mar 27, 2015 79.46 79.88 78.76 79.67 6,336,976 -0.21(-0.26%)
Mar 26, 2015 79.64 80.80 79.51 79.88 4,238,537 +0.02(+0.03%)
Mar 25, 2015 81.03 81.03 79.83 79.86 4,802,645 -0.62(-0.77%)
Mar 24, 2015 81.15 81.20 80.20 80.48 3,978,741 -0.61(-0.75%)
Mar 23, 2015 81.19 81.92 81.02 81.09 4,704,036 -0.10(-0.12%)
Mar 20, 2015 80.62 81.25 80.19 81.19 8,216,642 +1.10(+1.37%)
Mar 19, 2015 80.50 80.50 79.56 80.09 5,235,875 -1.24(-1.52%)
Mar 18, 2015 78.25 81.44 78.25 81.33 12,153,743 +2.88(+3.67%)
Mar 17, 2015 79.35 79.35 78.25 78.45 6,979,733 -1.52(-1.90%)
Mar 16, 2015 79.57 80.00 79.06 79.97 3,598,427 +0.74(+0.93%)
Mar 13, 2015 79.90 79.91 78.19 79.23 7,272,688 -0.96(-1.20%)
Mar 12, 2015 80.27 80.48 79.80 80.19 3,613,401 +0.49(+0.61%)
Mar 11, 2015 80.15 80.15 79.26 79.70 4,612,178 -0.21(-0.26%)
Mar 10, 2015 80.02 80.76 79.74 79.91 4,850,125 -0.90(-1.11%)
Mar 09, 2015 80.17 81.34 80.10 80.81 4,740,452 +0.75(+0.94%)
Mar 06, 2015 80.37 81.21 79.55 80.06 7,913,796 -1.45(-1.78%)
Mar 05, 2015 81.73 81.56 80.06 81.51 7,123,448 -0.22(-0.27%)
Mar 04, 2015 82.57 82.84 80.83 81.73 6,858,122 -1.11(-1.34%)
Mar 03, 2015 82.71 83.79 82.65 82.84 4,322,227 -0.16(-0.19%)
Mar 02, 2015 82.90 83.07 82.24 83.00 4,153,944 +0.10(+0.12%)
Feb 27, 2015 84.18 84.18 82.89 82.90 4,370,537 -0.90(-1.07%)
Feb 26, 2015 85.10 85.10 83.56 83.80 4,456,790 -1.35(-1.59%)
Feb 25, 2015 84.52 85.36 84.17 85.15 3,450,013 +0.65(+0.77%)
Feb 24, 2015 83.77 84.69 83.60 84.50 3,679,262 +1.01(+1.21%)
Feb 23, 2015 83.90 83.98 83.14 83.49 5,179,733 -0.95(-1.13%)
Feb 20, 2015 83.30 84.62 82.40 84.44 6,029,411 +1.14(+1.37%)
Feb 19, 2015 83.81 84.00 82.20 83.30 5,733,283 -1.50(-1.77%)
Feb 18, 2015 84.92 85.81 84.58 84.80 3,568,585 -0.58(-0.68%)
Feb 17, 2015 84.86 85.58 84.20 85.38 3,923,153 +0.25(+0.29%)
Feb 13, 2015 84.11 85.13 85.13 85.13 5,645,500 +1.60(+1.92%)
Feb 12, 2015 84.08 84.25 83.31 83.53 4,622,556 +0.12(+0.14%)
Feb 11, 2015 83.56 83.67 82.24 83.41 5,722,239 -0.49(-0.58%)
Feb 10, 2015 85.00 85.00 83.46 83.90 6,569,047 -0.77(-0.91%)
Feb 09, 2015 83.05 84.87 82.95 84.67 7,628,540 +1.46(+1.75%)
Feb 06, 2015 83.60 84.14 82.80 83.21 5,581,494 -0.36(-0.43%)
Feb 05, 2015 82.40 83.63 81.87 83.57 6,639,583 +1.62(+1.98%)
Feb 04, 2015 82.78 83.32 81.66 81.95 8,805,941 -1.97(-2.35%)
Feb 03, 2015 81.22 84.11 81.15 83.92 10,894,478 +3.08(+3.81%)
Feb 02, 2015 80.08 80.88 79.49 80.84 7,146,530 +0.87(+1.09%)
Jan 30, 2015 79.51 80.82 79.42 79.97 8,150,671 -0.03(-0.04%)
Jan 29, 2015 79.91 80.18 78.81 80.00 9,155,141 -0.01(-0.01%)
Jan 28, 2015 80.40 81.20 79.96 80.01 14,268,161 +0.16(+0.20%)
Jan 27, 2015 86.03 81.35 79.10 79.85 27,481,060 -6.18(-7.18%)
Jan 26, 2015 85.36 86.26 84.90 86.03 8,138,605 +0.42(+0.49%)
Jan 23, 2015 86.79 87.00 85.20 85.61 5,027,502 -1.21(-1.39%)
Jan 22, 2015 86.05 87.36 85.43 86.82 5,567,782 +1.45(+1.70%)
Jan 21, 2015 83.59 85.40 83.59 85.37 6,612,457 +1.40(+1.67%)
Jan 20, 2015 84.42 84.50 83.19 83.97 5,925,459 +0.11(+0.13%)
Jan 16, 2015 84.24 84.32 83.05 83.86 10,424,799 -0.46(-0.55%)
Jan 15, 2015 85.37 86.17 84.30 84.32 6,673,217 -1.75(-2.03%)
Jan 14, 2015 84.89 86.22 84.27 86.07 10,366,151 -0.30(-0.35%)
Jan 13, 2015 87.68 87.90 85.20 86.37 5,077,635 -0.52(-0.60%)
Jan 12, 2015 87.73 87.77 86.07 86.89 4,345,724 -0.76(-0.87%)
Jan 09, 2015 88.76 88.89 87.02 87.65 4,857,101 -1.06(-1.19%)
Jan 08, 2015 89.18 89.28 87.84 88.71 7,613,213 +0.90(+1.02%)
Jan 07, 2015 87.37 88.14 86.42 87.81 6,510,307 +1.34(+1.55%)
Jan 06, 2015 87.28 87.68 85.17 86.47 8,664,301 -0.56(-0.64%)
Jan 05, 2015 90.35 90.42 86.60 87.03 11,266,834 -4.85(-5.28%)
Jan 02, 2015 91.77 92.37 90.66 91.88 3,772,352 +0.35(+0.38%)
Dec 31, 2014 92.89 91.53 91.53 91.53 3,251,100 -1.06(-1.14%)
Dec 30, 2014 93.60 93.63 92.51 92.59 3,197,388 -1.12(-1.20%)
Dec 29, 2014 94.20 94.28 93.59 93.71 2,391,413 -0.52(-0.55%)
Dec 26, 2014 93.95 94.66 93.72 94.23 3,127,800 +0.51(+0.54%)
Dec 24, 2014 93.64 93.72 93.72 93.72 1,654,200 +0.22(+0.24%)
Dec 23, 2014 92.99 93.94 92.65 93.50 3,558,178 +1.18(+1.28%)
Dec 22, 2014 92.46 92.81 91.85 92.32 4,577,176 +0.61(+0.67%)
Dec 19, 2014 91.58 91.98 90.88 91.71 9,689,211 +0.02(+0.02%)
Dec 18, 2014 91.89 91.89 90.55 91.69 8,340,232 +1.94(+2.16%)
Dec 17, 2014 89.40 90.14 88.03 89.75 8,671,383 +0.41(+0.46%)
Dec 16, 2014 89.23 92.25 89.15 89.34 8,047,481 -0.41(-0.46%)
Dec 15, 2014 91.25 91.29 89.39 89.75 6,930,773 -0.75(-0.83%)
Dec 12, 2014 92.00 92.00 89.96 90.50 10,327,200 -2.19(-2.36%)
Dec 11, 2014 93.68 94.29 92.53 92.69 4,663,465 -0.33(-0.35%)
Dec 10, 2014 94.91 95.02 92.75 93.02 6,758,823 -2.43(-2.55%)
Dec 09, 2014 94.17 96.17 93.80 95.45 6,554,775 +0.20(+0.21%)
Dec 08, 2014 98.66 98.76 95.20 95.25 7,189,717 -3.53(-3.57%)
Dec 05, 2014 99.81 99.96 98.70 98.78 3,604,993 -0.89(-0.89%)
Dec 04, 2014 99.69 100.87 99.51 99.67 3,406,357 -0.51(-0.51%)
Dec 03, 2014 100.04 101.46 99.96 100.18 6,930,660 +0.67(+0.67%)
Dec 02, 2014 99.48 99.96 98.72 99.51 3,900,369 +0.51(+0.52%)
Dec 01, 2014 100.24 100.47 97.79 99.00 7,431,757 -1.60(-1.59%)
Nov 28, 2014 104.39 104.61 100.12 100.60 5,780,935 -5.19(-4.91%)
Nov 26, 2014 106.29 105.79 105.79 105.79 2,463,800 -0.45(-0.42%)
Nov 25, 2014 106.10 106.63 105.33 106.24 3,321,495 +0.28(+0.26%)
Nov 24, 2014 106.40 106.47 105.10 105.96 4,108,630 -0.49(-0.46%)
Nov 21, 2014 104.30 107.12 104.20 106.45 8,738,026 +4.36(+4.27%)
Nov 20, 2014 100.33 102.14 100.07 102.09 3,052,461 +0.79(+0.78%)
Nov 19, 2014 101.86 102.30 100.89 101.30 4,679,108 -0.74(-0.73%)
Nov 18, 2014 101.70 102.45 101.31 102.04 2,761,195 +0.34(+0.33%)
Nov 17, 2014 101.25 102.08 100.45 101.70 2,476,970 +0.36(+0.36%)
Nov 14, 2014 101.00 101.70 100.65 101.34 2,660,490 +0.23(+0.23%)
Nov 13, 2014 103.06 103.18 100.68 101.11 3,924,071 -1.88(-1.83%)
Nov 12, 2014 102.17 103.22 101.52 102.99 2,808,733 +0.46(+0.45%)
Nov 11, 2014 102.31 102.80 101.60 102.53 2,465,927 +0.32(+0.31%)
Nov 10, 2014 101.86 102.55 101.86 102.21 3,307,990 +0.45(+0.44%)
Nov 07, 2014 101.26 101.83 100.90 101.76 2,708,167 +0.85(+0.84%)
Nov 06, 2014 99.51 100.99 99.24 100.91 3,427,134 +1.50(+1.51%)
Nov 05, 2014 99.45 99.64 98.45 99.41 3,515,623 +0.80(+0.81%)
Nov 04, 2014 99.75 100.00 98.04 98.61 4,848,950 -1.61(-1.61%)
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.