Caterpillar (NY: CAT )

164.43 +0.19 (+0.12%)
Streaming Delayed Price Updated: 12:22 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 52.00 53.15 51.68 52.59 6,600,400 +1.52(+2.98%)
Oct 28, 2005 50.15 51.36 49.81 51.07 4,308,800 +1.17(+2.34%)
Oct 27, 2005 50.45 50.60 49.75 49.90 5,285,700 -0.65(-1.29%)
Oct 26, 2005 50.30 51.15 49.96 50.55 4,675,400 +0.26(+0.52%)
Oct 25, 2005 50.43 50.62 49.98 50.29 6,928,900 -0.02(-0.04%)
Oct 24, 2005 49.50 50.35 49.45 50.31 8,562,300 +1.39(+2.84%)
Oct 21, 2005 49.45 50.42 48.25 48.92 27,361,700 -5.11(-9.46%)
Oct 20, 2005 55.18 56.50 53.39 54.03 4,197,800 -1.40(-2.53%)
Oct 19, 2005 53.97 55.45 53.33 55.43 3,169,600 +1.47(+2.72%)
Oct 18, 2005 54.87 54.88 53.95 53.96 3,535,100 -1.07(-1.94%)
Oct 17, 2005 55.20 55.39 54.47 55.03 3,286,800 +0.29(+0.53%)
Oct 14, 2005 54.40 54.91 54.34 54.74 4,334,200 +0.74(+1.37%)
Oct 13, 2005 54.56 54.96 53.28 54.00 6,138,100 -0.76(-1.39%)
Oct 12, 2005 55.65 56.23 54.49 54.76 5,345,500 -0.80(-1.44%)
Oct 11, 2005 55.86 56.54 55.50 55.56 3,296,200 -0.01(-0.02%)
Oct 10, 2005 56.55 56.80 55.08 55.57 3,294,400 -1.05(-1.85%)
Oct 07, 2005 55.52 56.90 55.50 56.62 3,593,000 +1.43(+2.59%)
Oct 06, 2005 56.35 56.35 54.50 55.19 6,335,400 -1.03(-1.83%)
Oct 05, 2005 56.80 57.66 56.22 56.22 3,960,400 -1.56(-2.70%)
Oct 04, 2005 58.90 59.84 57.78 57.78 3,188,400 -1.23(-2.08%)
Oct 03, 2005 58.76 59.23 58.55 59.01 2,598,600 +0.26(+0.44%)
Sep 30, 2005 58.28 59.14 58.01 58.75 3,998,200 +0.76(+1.31%)
Sep 29, 2005 57.56 58.24 57.27 57.99 3,083,200 +0.44(+0.76%)
Sep 28, 2005 58.73 59.56 57.00 57.55 3,868,600 -1.17(-1.99%)
Sep 27, 2005 58.40 58.97 57.90 58.72 3,437,900 +0.38(+0.65%)
Sep 26, 2005 58.40 58.55 57.59 58.34 4,682,000 -0.58(-0.98%)
Sep 23, 2005 59.12 59.10 58.15 58.92 3,185,400 +0.92(+1.59%)
Sep 22, 2005 58.00 58.60 57.78 58.00 4,259,900 +0.89(+1.56%)
Sep 21, 2005 56.81 57.58 56.36 57.11 4,223,200 +0.30(+0.53%)
Sep 20, 2005 57.45 57.82 56.69 56.81 3,755,700 -0.16(-0.28%)
Sep 19, 2005 57.70 58.12 56.64 56.97 3,391,300 -0.75(-1.30%)
Sep 16, 2005 58.00 58.17 57.08 57.72 4,872,500 -0.02(-0.03%)
Sep 15, 2005 58.33 58.53 57.36 57.74 2,746,300 -0.56(-0.96%)
Sep 14, 2005 59.40 59.59 58.16 58.30 2,990,000 -1.10(-1.85%)
Sep 13, 2005 59.32 59.88 58.89 59.40 3,694,400 +0.11(+0.19%)
Sep 12, 2005 58.95 59.29 58.75 59.29 2,437,900 +0.43(+0.73%)
Sep 09, 2005 58.75 58.95 58.41 58.86 2,635,200 +0.53(+0.91%)
Sep 08, 2005 58.20 59.23 57.88 58.33 3,979,800 -0.74(-1.25%)
Sep 07, 2005 58.95 59.13 58.48 59.07 4,962,300 +0.56(+0.96%)
Sep 06, 2005 58.51 58.81 57.45 58.51 7,789,100 +0.26(+0.45%)
Sep 02, 2005 57.20 58.80 57.00 58.25 7,002,400 +1.31(+2.30%)
Sep 01, 2005 55.97 57.00 55.80 56.94 6,421,500 +1.45(+2.61%)
Aug 31, 2005 54.11 55.65 53.88 55.49 5,802,700 +1.71(+3.18%)
Aug 30, 2005 53.40 53.91 52.94 53.78 2,733,500 +0.08(+0.15%)
Aug 29, 2005 53.15 53.90 53.05 53.70 2,357,400 +0.21(+0.39%)
Aug 26, 2005 53.49 53.99 53.14 53.49 2,668,900 +0.09(+0.17%)
Aug 25, 2005 53.22 54.04 53.20 53.40 2,788,400 +0.19(+0.36%)
Aug 24, 2005 54.60 54.61 53.01 53.21 3,824,800 -1.48(-2.71%)
Aug 23, 2005 54.85 55.17 54.26 54.69 2,297,600 -0.12(-0.22%)
Aug 22, 2005 55.00 55.50 54.54 54.81 3,190,000 -0.01(-0.02%)
Aug 19, 2005 53.40 54.95 53.14 54.82 4,109,700 +1.67(+3.14%)
Aug 18, 2005 53.35 53.40 52.70 53.15 2,804,500 -0.31(-0.58%)
Aug 17, 2005 53.60 53.85 53.24 53.46 2,256,000 -0.23(-0.43%)
Aug 16, 2005 54.40 54.90 53.61 53.69 4,932,500 -1.57(-2.84%)
Aug 15, 2005 55.21 55.36 54.56 55.26 1,770,800 +0.46(+0.84%)
Aug 12, 2005 55.36 55.37 54.50 54.80 2,447,000 -0.70(-1.26%)
Aug 11, 2005 55.15 55.50 54.83 55.50 2,758,300 +0.50(+0.91%)
Aug 10, 2005 54.63 55.59 54.56 55.00 4,334,500 +0.66(+1.21%)
Aug 09, 2005 54.00 54.40 53.67 54.34 2,262,400 +0.66(+1.23%)
Aug 08, 2005 53.98 54.24 53.50 53.68 2,043,100 +0.07(+0.13%)
Aug 05, 2005 54.00 54.15 53.43 53.61 2,600,200 -0.41(-0.76%)
Aug 04, 2005 54.06 54.23 53.72 54.02 2,862,700 -0.37(-0.68%)
Aug 03, 2005 54.23 54.46 53.98 54.39 3,224,000 -0.07(-0.13%)
Aug 02, 2005 54.05 54.57 53.92 54.46 3,050,600 +0.44(+0.81%)
Aug 01, 2005 54.20 54.45 53.75 54.02 2,991,200 +0.11(+0.20%)
Jul 29, 2005 54.05 54.34 53.35 53.91 5,418,700 -0.54(-0.99%)
Jul 28, 2005 53.00 54.60 52.80 54.45 7,655,600 +1.66(+3.14%)
Jul 27, 2005 52.00 52.79 51.61 52.79 5,410,700 +0.97(+1.87%)
Jul 26, 2005 52.00 52.23 51.61 51.82 2,777,700 -0.03(-0.06%)
Jul 25, 2005 52.55 52.67 51.62 51.85 3,809,600 -0.56(-1.07%)
Jul 22, 2005 52.75 52.84 51.76 52.41 5,118,800 +0.11(+0.21%)
Jul 21, 2005 53.27 53.45 52.05 52.30 8,321,500 -0.90(-1.69%)
Jul 20, 2005 53.09 53.60 52.22 53.20 10,213,600 -0.20(-0.37%)
Jul 19, 2005 52.37 53.42 52.26 53.40 13,782,600 +2.58(+5.08%)
Jul 18, 2005 50.75 51.40 50.71 50.82 4,144,400 +0.15(+0.30%)
Jul 15, 2005 51.00 51.00 50.22 50.67 5,129,700 -0.33(-0.65%)
Jul 14, 2005 50.20 51.10 49.50 51.00 7,034,100 +1.08(+2.16%)
Jul 13, 2005 49.48 49.93 49.31 49.92 7,851,700 +0.44(+0.89%)
Jul 12, 2005 49.98 49.99 49.20 49.48 3,804,400 -0.51(-1.01%)
Jul 11, 2005 49.72 50.08 49.40 49.98 2,333,100 +0.63(+1.29%)
Jul 08, 2005 48.88 49.72 48.62 49.35 2,906,300 +0.68(+1.39%)
Jul 07, 2005 47.66 48.76 47.50 48.67 2,804,700 +1.02(+2.15%)
Jul 06, 2005 47.80 48.04 47.42 47.65 2,540,300 -0.44(-0.90%)
Jul 05, 2005 47.92 48.25 47.69 48.09 2,204,700 +0.12(+0.25%)
Jul 01, 2005 47.88 48.05 47.76 47.97 2,125,200 +0.31(+0.65%)
Jun 30, 2005 48.15 48.52 47.64 47.66 3,356,100 -0.66(-1.38%)
Jun 29, 2005 48.90 49.27 48.25 48.32 3,046,000 -0.58(-1.19%)
Jun 28, 2005 48.62 48.99 48.52 48.90 2,704,800 +0.44(+0.91%)
Jun 27, 2005 48.43 49.00 48.01 48.46 1,864,600 +0.03(+0.06%)
Jun 24, 2005 49.23 49.32 48.20 48.43 3,506,500 -0.80(-1.64%)
Jun 23, 2005 50.00 50.25 49.17 49.23 2,969,100 -1.05(-2.09%)
Jun 22, 2005 51.00 51.12 50.25 50.28 2,197,000 -0.82(-1.59%)
Jun 21, 2005 50.60 51.49 50.57 51.10 3,407,600 +0.70(+1.39%)
Jun 20, 2005 50.00 50.67 49.74 50.40 2,120,300 +0.30(+0.60%)
Jun 17, 2005 49.50 50.42 49.25 50.10 3,786,400 +0.95(+1.92%)
Jun 16, 2005 49.45 49.53 48.91 49.16 2,077,300 -0.13(-0.27%)
Jun 15, 2005 49.29 49.48 48.69 49.29 1,653,300 +0.01(+0.01%)
Jun 14, 2005 48.80 49.45 48.64 49.28 1,903,900 +0.49(+1.01%)
Jun 13, 2005 48.52 49.52 48.33 48.79 2,084,200 +0.28(+0.58%)
Jun 10, 2005 48.92 49.02 48.12 48.51 2,473,800 -0.22(-0.44%)
Jun 09, 2005 48.48 49.29 48.40 48.73 2,685,000 +0.44(+0.90%)
Jun 08, 2005 47.84 48.45 47.75 48.29 3,934,400 +1.02(+2.17%)
Jun 07, 2005 47.11 47.95 47.04 47.27 1,642,100 +0.19(+0.40%)
Jun 06, 2005 47.08 47.46 46.91 47.08 1,210,000 +0.09(+0.19%)
Jun 03, 2005 47.52 47.80 46.88 46.98 1,635,200 -0.61(-1.27%)
Jun 02, 2005 47.74 48.00 47.45 47.59 1,359,500 -0.14(-0.30%)
Jun 01, 2005 46.98 48.27 46.90 47.73 2,499,600 +0.68(+1.45%)
May 31, 2005 47.16 47.48 46.77 47.05 1,773,200 -0.10(-0.21%)
May 27, 2005 47.20 47.28 46.80 47.16 892,700 -0.06(-0.13%)
May 26, 2005 46.36 47.23 46.36 47.22 1,315,400 +0.98(+2.12%)
May 25, 2005 46.65 46.71 46.06 46.23 1,696,600 -0.68(-1.45%)
May 24, 2005 47.00 47.02 46.58 46.91 1,100,900 -0.11(-0.22%)
May 23, 2005 46.77 47.37 46.77 47.02 1,361,800 +0.21(+0.44%)
May 20, 2005 46.92 46.92 46.35 46.81 1,316,700 +0.06(+0.14%)
May 19, 2005 46.74 46.90 46.40 46.75 1,381,200 -0.01(-0.02%)
May 18, 2005 46.00 47.00 46.00 46.76 2,492,500 +0.78(+1.70%)
May 17, 2005 45.31 46.03 45.05 45.98 2,301,900 +0.79(+1.75%)
May 16, 2005 44.51 45.27 44.35 45.19 1,890,600 +0.69(+1.55%)
May 13, 2005 44.50 45.11 44.27 44.50 3,094,400 +0.06(+0.14%)
May 12, 2005 45.48 45.65 44.40 44.44 3,669,600 -1.01(-2.22%)
May 11, 2005 44.90 45.56 44.55 45.45 2,291,200 +0.62(+1.39%)
May 10, 2005 45.05 45.05 44.67 44.83 2,047,800 -0.31(-0.70%)
May 09, 2005 45.08 45.35 44.98 45.14 1,504,700 +0.06(+0.13%)
May 06, 2005 45.33 45.63 45.02 45.08 2,320,800 +0.16(+0.35%)
May 05, 2005 44.71 45.13 44.65 44.92 2,267,300 +0.21(+0.48%)
May 04, 2005 43.91 44.84 43.91 44.71 1,949,500 +0.92(+2.10%)
May 03, 2005 44.20 44.33 43.61 43.79 2,559,400 -0.41(-0.93%)
May 02, 2005 44.11 44.22 43.63 44.20 1,795,100 +0.18(+0.40%)
Apr 29, 2005 43.80 44.12 43.02 44.02 2,796,500 +0.67(+1.56%)
Apr 28, 2005 44.02 44.14 43.20 43.35 2,846,400 -0.67(-1.53%)
Apr 27, 2005 44.23 44.23 43.16 44.02 3,982,400 -0.41(-0.91%)
Apr 26, 2005 45.57 45.67 44.38 44.43 2,843,000 -1.13(-2.49%)
Apr 25, 2005 45.23 45.87 45.05 45.56 2,924,400 +0.66(+1.47%)
Apr 22, 2005 44.83 45.20 44.38 44.91 3,190,200 +0.08(+0.17%)
Apr 21, 2005 44.15 44.95 43.75 44.83 4,767,400 +0.81(+1.84%)
Apr 20, 2005 44.95 45.00 43.84 44.02 8,807,400 +1.55(+3.64%)
Apr 19, 2005 42.20 42.84 42.20 42.48 3,437,000 +0.69(+1.64%)
Apr 18, 2005 41.82 42.38 41.30 41.79 3,124,900 +0.06(+0.14%)
Apr 15, 2005 42.70 42.75 41.46 41.73 4,620,300 -0.97(-2.27%)
Apr 14, 2005 44.30 44.50 42.65 42.70 4,893,800 -1.60(-3.61%)
Apr 13, 2005 45.62 45.62 44.17 44.30 3,135,700 -1.40(-3.05%)
Apr 12, 2005 45.09 45.75 44.58 45.70 2,487,200 +0.61(+1.35%)
Apr 11, 2005 45.26 45.56 45.05 45.09 1,678,900 -0.26(-0.57%)
Apr 08, 2005 45.99 46.00 45.33 45.34 1,806,000 -0.45(-0.97%)
Apr 07, 2005 45.65 45.93 45.45 45.79 1,753,300 +0.09(+0.21%)
Apr 06, 2005 45.30 45.78 45.30 45.70 2,298,000 +0.52(+1.14%)
Apr 05, 2005 45.22 45.30 44.67 45.18 2,260,900 +0.08(+0.17%)
Apr 04, 2005 44.90 45.37 44.53 45.10 3,252,400 +0.03(+0.07%)
Apr 01, 2005 46.00 46.12 44.91 45.08 3,181,900 -0.64(-1.41%)
Mar 31, 2005 45.75 46.02 45.33 45.72 2,280,200 -0.02(-0.04%)
Mar 30, 2005 45.23 45.86 45.20 45.74 3,294,000 +0.84(+1.87%)
Mar 29, 2005 46.70 47.00 44.80 44.90 6,153,700 -2.21(-4.69%)
Mar 28, 2005 46.80 47.27 46.51 47.11 2,092,400 +0.32(+0.68%)
Mar 24, 2005 46.92 47.37 46.79 46.79 1,823,700 -0.03(-0.06%)
Mar 23, 2005 47.38 47.49 46.77 46.82 2,503,500 -0.53(-1.13%)
Mar 22, 2005 48.27 48.44 47.28 47.35 2,322,600 -0.74(-1.53%)
Mar 21, 2005 48.20 48.52 47.90 48.09 1,680,100 -0.11(-0.23%)
Mar 18, 2005 48.75 48.94 47.77 48.20 4,429,000 -0.21(-0.43%)
Mar 17, 2005 48.20 48.62 48.18 48.41 1,709,000 +0.27(+0.57%)
Mar 16, 2005 48.38 48.63 47.76 48.13 2,225,900 -0.24(-0.50%)
Mar 15, 2005 48.38 48.67 48.15 48.38 2,718,300 +0.11(+0.23%)
Mar 14, 2005 48.95 49.12 48.09 48.27 4,118,200 -1.23(-2.49%)
Mar 11, 2005 49.13 49.79 48.92 49.50 2,840,800 +0.37(+0.75%)
Mar 10, 2005 48.49 49.48 48.38 49.13 3,503,400 +0.73(+1.50%)
Mar 09, 2005 49.25 49.30 48.38 48.41 2,871,000 -1.09(-2.21%)
Mar 08, 2005 49.55 49.88 49.20 49.50 2,481,500 +0.05(+0.10%)
Mar 07, 2005 49.95 49.95 49.27 49.45 2,384,800 -0.53(-1.06%)
Mar 04, 2005 48.92 49.98 48.62 49.98 4,047,900 +1.11(+2.27%)
Mar 03, 2005 48.59 48.92 48.09 48.87 2,723,200 +0.28(+0.59%)
Mar 02, 2005 48.31 48.90 48.31 48.59 3,381,000 -0.10(-0.21%)
Mar 01, 2005 47.48 48.80 47.22 48.69 4,845,900 +1.16(+2.44%)
Feb 28, 2005 47.30 48.12 46.93 47.52 3,295,900 +0.12(+0.24%)
Feb 25, 2005 46.54 47.65 46.38 47.41 3,042,100 +0.83(+1.78%)
Feb 24, 2005 45.38 46.69 45.35 46.58 2,272,800 +1.35(+2.98%)
Feb 23, 2005 44.95 45.38 44.83 45.23 1,549,900 +0.50(+1.12%)
Feb 22, 2005 45.30 45.70 44.71 44.73 2,545,600 -0.69(-1.52%)
Feb 18, 2005 45.91 45.92 45.36 45.42 2,139,200 -0.49(-1.07%)
Feb 17, 2005 46.27 46.52 45.85 45.91 1,709,700 -0.36(-0.78%)
Feb 16, 2005 45.62 46.41 45.55 46.27 2,266,800 +0.52(+1.14%)
Feb 15, 2005 46.01 46.29 45.49 45.75 3,157,900 -0.36(-0.78%)
Feb 14, 2005 46.57 46.59 45.94 46.11 1,201,200 -0.28(-0.60%)
Feb 11, 2005 46.15 46.58 45.65 46.39 2,324,900 +0.36(+0.78%)
Feb 10, 2005 45.50 46.20 45.45 46.03 1,596,200 +0.71(+1.57%)
Feb 09, 2005 45.74 45.99 45.25 45.32 1,896,100 -0.42(-0.92%)
Feb 08, 2005 45.70 45.91 45.31 45.74 1,678,600 +0.06(+0.13%)
Feb 07, 2005 45.95 46.09 45.62 45.68 1,858,200 -0.27(-0.59%)
Feb 04, 2005 45.90 46.09 45.49 45.95 3,303,100 +0.05(+0.11%)
Feb 03, 2005 45.26 46.02 45.13 45.90 2,613,400 +0.39(+0.87%)
Feb 02, 2005 45.05 45.73 44.78 45.51 3,381,100 +0.45(+0.99%)
Feb 01, 2005 44.80 45.27 44.58 45.06 2,395,000 +0.51(+1.14%)
Jan 31, 2005 44.00 44.83 43.83 44.55 3,337,600 +0.82(+1.88%)
Jan 28, 2005 43.50 44.06 43.42 43.73 4,088,300 +0.47(+1.09%)
Jan 27, 2005 43.70 44.12 43.20 43.26 10,910,100 -2.30(-5.05%)
Jan 26, 2005 45.25 45.82 44.95 45.56 3,349,000 +0.31(+0.69%)
Jan 25, 2005 44.37 45.25 44.06 45.25 2,999,800 +1.19(+2.70%)
Jan 24, 2005 44.77 44.87 44.06 44.06 2,817,100 -0.55(-1.24%)
Jan 21, 2005 44.97 45.48 44.38 44.62 3,436,800 -0.42(-0.94%)
Jan 20, 2005 45.76 45.78 44.96 45.04 2,554,100 -0.72(-1.56%)
Jan 19, 2005 46.15 46.34 45.75 45.76 2,919,300 -0.51(-1.10%)
Jan 18, 2005 46.66 46.75 45.95 46.27 2,312,300 -0.58(-1.24%)
Jan 14, 2005 46.74 47.02 46.49 46.84 1,912,500 +0.41(+0.89%)
Jan 13, 2005 46.10 46.56 46.08 46.43 3,351,100 +0.24(+0.53%)
Jan 12, 2005 46.00 46.25 45.37 46.19 4,193,800 +0.57(+1.24%)
Jan 11, 2005 46.26 46.26 45.55 45.62 2,948,000 -0.64(-1.38%)
Jan 10, 2005 46.75 46.85 46.20 46.26 2,409,400 -0.43(-0.92%)
Jan 07, 2005 46.84 47.15 46.58 46.69 2,907,700 -0.10(-0.21%)
Jan 06, 2005 46.20 47.28 46.11 46.79 3,150,200 +0.68(+1.47%)
Jan 05, 2005 47.12 47.23 46.11 46.11 2,966,400 -0.90(-1.91%)
Jan 04, 2005 48.02 48.15 46.66 47.01 3,789,700 -0.52(-1.10%)
Jan 03, 2005 48.05 48.58 47.27 47.53 3,147,000 -1.22(-2.50%)
Dec 31, 2004 48.77 49.00 48.59 48.76 825,100 -0.02(-0.03%)
Dec 30, 2004 49.24 49.30 48.77 48.77 1,198,100 -0.46(-0.94%)
Dec 29, 2004 49.00 49.36 48.90 49.23 1,266,600 +0.00(+0.00%)
Dec 28, 2004 48.31 49.27 48.30 49.23 1,401,500 +1.19(+2.47%)
Dec 27, 2004 48.74 48.99 47.95 48.05 1,226,000 -0.61(-1.24%)
Dec 23, 2004 48.58 48.91 48.45 48.66 1,089,000 +0.08(+0.16%)
Dec 22, 2004 48.27 48.72 48.13 48.58 1,802,300 +0.45(+0.92%)
Dec 21, 2004 47.42 48.22 47.28 48.13 2,159,400 +0.96(+2.02%)
Dec 20, 2004 47.45 47.65 47.05 47.17 1,520,300 +0.05(+0.12%)
Dec 17, 2004 47.40 47.59 46.83 47.12 2,983,200 -0.28(-0.58%)
Dec 16, 2004 47.45 47.87 46.95 47.40 2,484,600 -0.04(-0.09%)
Dec 15, 2004 46.85 47.59 46.79 47.44 2,142,100 +0.59(+1.26%)
Dec 14, 2004 46.98 47.12 46.17 46.85 2,312,000 -0.14(-0.30%)
Dec 13, 2004 46.17 46.99 45.97 46.99 2,321,000 +1.18(+2.58%)
Dec 10, 2004 45.73 46.05 45.50 45.81 1,450,300 +0.08(+0.16%)
Dec 09, 2004 45.10 45.88 44.59 45.73 2,652,600 +0.42(+0.93%)
Dec 08, 2004 45.41 45.53 45.01 45.31 1,715,300 -0.09(-0.21%)
Dec 07, 2004 45.41 46.29 45.35 45.41 2,263,700 +0.12(+0.28%)
Dec 06, 2004 45.47 45.70 45.20 45.28 1,458,500 -0.18(-0.38%)
Dec 03, 2004 45.74 45.91 45.05 45.46 2,454,800 -0.41(-0.88%)
Dec 02, 2004 46.33 46.33 45.53 45.87 1,704,300 -0.46(-0.99%)
Dec 01, 2004 45.77 46.33 45.77 46.33 1,668,200 +0.55(+1.20%)
Nov 30, 2004 45.40 45.89 45.10 45.77 2,092,500 +0.20(+0.43%)
Nov 29, 2004 46.40 46.60 45.38 45.58 2,614,000 -0.82(-1.77%)
Nov 26, 2004 46.12 46.44 46.05 46.40 709,300 +0.37(+0.80%)
Nov 24, 2004 45.50 46.05 45.37 46.03 1,837,000 +0.59(+1.29%)
Nov 23, 2004 45.70 45.88 45.01 45.45 2,589,900 +0.40(+0.88%)
Nov 22, 2004 45.12 45.47 44.80 45.05 1,846,000 -0.04(-0.09%)
Nov 19, 2004 45.72 45.72 45.05 45.09 1,959,900 -0.63(-1.38%)
Nov 18, 2004 45.44 45.89 45.06 45.72 1,783,700 +0.28(+0.62%)
Nov 17, 2004 45.45 45.73 45.08 45.44 1,969,700 +0.50(+1.11%)
Nov 16, 2004 44.97 45.25 44.58 44.94 2,314,300 +0.09(+0.21%)
Nov 15, 2004 44.91 45.33 44.70 44.84 2,097,000 -0.14(-0.31%)
Nov 12, 2004 44.98 44.98 44.30 44.98 2,331,300 +0.06(+0.13%)
Nov 11, 2004 44.49 45.00 44.46 44.92 2,246,000 +0.55(+1.25%)
Nov 10, 2004 44.26 44.49 44.02 44.37 2,645,700 +0.21(+0.49%)
Nov 09, 2004 43.40 44.27 43.36 44.16 2,758,100 +0.65(+1.49%)
Nov 08, 2004 43.51 43.74 43.09 43.51 2,090,500 -0.08(-0.18%)
Nov 05, 2004 43.10 43.92 42.97 43.59 3,727,800 +0.65(+1.50%)
Nov 04, 2004 42.23 43.16 41.95 42.94 3,827,700 +0.81(+1.93%)
Nov 03, 2004 42.00 42.24 41.78 42.12 3,457,600 +1.13(+2.76%)
Nov 02, 2004 40.98 41.64 40.80 40.99 3,039,600 +0.07(+0.18%)
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.