Caterpillar (NY: CAT )

177.90 -0.91 (-0.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 73.41 75.16 73.25 74.61 6,218,312 +1.15(+1.57%)
Oct 30, 2007 73.85 74.29 73.23 73.46 4,088,700 -0.44(-0.60%)
Oct 29, 2007 75.01 75.36 73.80 73.90 6,442,162 -1.14(-1.52%)
Oct 26, 2007 74.60 75.10 73.75 75.04 4,844,400 +0.37(+0.50%)
Oct 25, 2007 75.24 75.85 73.58 74.67 6,588,885 -1.12(-1.48%)
Oct 24, 2007 74.00 75.98 74.00 75.79 9,153,445 +1.37(+1.84%)
Oct 23, 2007 73.80 74.60 73.09 74.42 7,150,783 +0.92(+1.25%)
Oct 22, 2007 72.65 74.11 71.63 73.50 10,290,300 -0.07(-0.10%)
Oct 19, 2007 74.61 75.70 72.80 73.57 19,712,838 -4.09(-5.27%)
Oct 18, 2007 76.80 77.75 75.25 77.66 7,789,801 +0.53(+0.69%)
Oct 17, 2007 78.35 78.86 76.25 77.13 7,305,250 -0.62(-0.80%)
Oct 16, 2007 78.50 78.99 77.30 77.75 6,319,613 -1.09(-1.38%)
Oct 15, 2007 80.10 80.10 77.75 78.84 6,536,800 -1.46(-1.82%)
Oct 12, 2007 79.90 80.45 78.86 80.30 4,466,869 +0.86(+1.08%)
Oct 11, 2007 81.53 81.76 78.62 79.44 6,746,270 -1.72(-2.12%)
Oct 10, 2007 82.40 82.41 80.31 81.16 5,143,200 -1.35(-1.64%)
Oct 09, 2007 81.69 82.74 81.08 82.51 4,899,563 +1.17(+1.44%)
Oct 08, 2007 80.74 81.61 80.48 81.34 3,617,155 +1.01(+1.26%)
Oct 05, 2007 79.01 81.00 79.01 80.33 6,607,000 +1.69(+2.15%)
Oct 04, 2007 78.88 78.99 77.17 78.64 4,305,961 +0.08(+0.10%)
Oct 03, 2007 79.64 79.65 78.05 78.56 4,584,999 -1.08(-1.36%)
Oct 02, 2007 79.97 80.17 78.43 79.64 5,048,804 +0.08(+0.10%)
Oct 01, 2007 78.91 80.04 78.43 79.56 4,455,496 +1.13(+1.44%)
Sep 28, 2007 77.50 79.00 77.44 78.43 5,369,389 +0.96(+1.24%)
Sep 27, 2007 77.03 78.03 76.75 77.47 4,724,100 +0.81(+1.06%)
Sep 26, 2007 76.78 76.78 75.38 76.66 6,027,600 +0.29(+0.38%)
Sep 25, 2007 76.98 77.31 75.97 76.37 6,735,200 -1.35(-1.74%)
Sep 24, 2007 78.64 79.75 77.45 77.72 5,571,900 -0.44(-0.56%)
Sep 21, 2007 78.14 78.36 77.37 78.16 5,950,250 +0.79(+1.02%)
Sep 20, 2007 77.90 77.92 76.61 77.37 4,507,092 -0.54(-0.69%)
Sep 19, 2007 78.50 80.17 77.65 77.91 7,597,950 +0.45(+0.58%)
Sep 18, 2007 74.20 77.96 74.18 77.46 7,436,750 +3.77(+5.12%)
Sep 17, 2007 73.00 74.60 73.00 73.69 4,646,050 +0.53(+0.72%)
Sep 14, 2007 72.99 73.80 72.20 73.16 4,024,800 +0.17(+0.23%)
Sep 13, 2007 73.17 73.40 72.62 72.99 4,667,010 +0.22(+0.30%)
Sep 12, 2007 73.74 74.00 72.50 72.77 5,656,800 -1.12(-1.52%)
Sep 11, 2007 73.74 74.78 73.50 73.89 4,688,900 +0.15(+0.20%)
Sep 10, 2007 73.55 74.47 72.64 73.74 4,757,300 +0.30(+0.41%)
Sep 07, 2007 74.20 74.50 73.10 73.44 6,346,400 -2.31(-3.05%)
Sep 06, 2007 75.54 76.82 74.68 75.75 4,614,200 +0.21(+0.28%)
Sep 05, 2007 76.25 76.95 75.06 75.54 4,675,700 -1.31(-1.70%)
Sep 04, 2007 75.80 77.37 75.47 76.85 4,448,046 +1.08(+1.43%)
Aug 31, 2007 75.66 76.28 75.21 75.77 3,323,700 +1.11(+1.49%)
Aug 30, 2007 75.04 75.70 74.20 74.66 3,579,600 -0.38(-0.51%)
Aug 29, 2007 74.23 75.10 73.35 75.04 4,401,200 +0.88(+1.19%)
Aug 28, 2007 75.98 76.24 74.09 74.16 4,652,500 -1.84(-2.42%)
Aug 27, 2007 75.87 76.89 75.51 76.00 3,136,310 -0.32(-0.42%)
Aug 24, 2007 75.43 76.41 74.80 76.32 3,483,400 +1.15(+1.53%)
Aug 23, 2007 75.30 76.50 74.32 75.17 5,548,200 -0.13(-0.17%)
Aug 22, 2007 75.25 76.24 74.88 75.30 5,236,400 +1.02(+1.37%)
Aug 21, 2007 74.31 75.00 73.30 74.28 4,737,680 +0.23(+0.31%)
Aug 20, 2007 72.97 74.80 72.23 74.05 6,780,100 +1.41(+1.94%)
Aug 17, 2007 75.24 75.70 71.81 72.64 10,761,160 -0.36(-0.49%)
Aug 16, 2007 74.95 74.11 70.59 73.00 16,052,807 -1.95(-2.60%)
Aug 15, 2007 76.50 77.32 74.53 74.95 7,455,122 -1.82(-2.37%)
Aug 14, 2007 77.91 78.21 76.59 76.77 5,190,900 -1.13(-1.45%)
Aug 13, 2007 77.55 79.30 77.81 77.90 3,794,600 +0.35(+0.45%)
Aug 10, 2007 77.68 78.50 76.89 77.55 8,444,080 -0.93(-1.19%)
Aug 09, 2007 80.90 80.48 78.41 78.48 8,137,413 -2.42(-2.99%)
Aug 08, 2007 80.30 82.13 79.69 80.90 6,858,397 +0.46(+0.57%)
Aug 07, 2007 81.00 81.56 79.46 80.44 6,449,713 -0.56(-0.69%)
Aug 06, 2007 79.00 81.11 77.65 81.00 7,033,530 +1.70(+2.14%)
Aug 03, 2007 79.81 80.67 79.04 79.30 7,816,863 -1.37(-1.70%)
Aug 02, 2007 80.25 80.80 79.00 80.67 6,631,473 +0.54(+0.67%)
Aug 01, 2007 78.61 80.28 78.08 80.13 10,229,570 +1.33(+1.69%)
Jul 31, 2007 77.04 79.70 77.87 78.80 11,028,288 +1.76(+2.28%)
Jul 30, 2007 76.99 77.75 75.67 77.04 6,763,897 +1.02(+1.34%)
Jul 27, 2007 78.70 79.98 75.25 76.02 12,451,665 -2.27(-2.90%)
Jul 26, 2007 79.48 80.83 76.80 78.29 11,700,686 -2.21(-2.75%)
Jul 25, 2007 82.02 82.06 79.56 80.50 9,407,105 -1.16(-1.42%)
Jul 24, 2007 81.82 82.37 80.91 81.66 8,272,912 -0.34(-0.41%)
Jul 23, 2007 82.47 82.99 81.39 82.00 10,070,480 -1.20(-1.44%)
Jul 20, 2007 79.75 83.20 78.26 83.20 38,719,984 -3.78(-4.35%)
Jul 19, 2007 86.76 87.00 85.63 86.98 6,257,036 +0.75(+0.87%)
Jul 18, 2007 85.98 86.98 84.83 86.23 7,012,454 -0.24(-0.28%)
Jul 17, 2007 86.25 87.00 85.99 86.47 5,677,600 +0.57(+0.66%)
Jul 16, 2007 85.97 86.49 85.26 85.90 6,032,770 +0.77(+0.90%)
Jul 13, 2007 84.90 85.90 84.67 85.13 6,335,500 +1.04(+1.24%)
Jul 12, 2007 82.98 84.15 82.17 84.09 7,162,075 +1.92(+2.34%)
Jul 11, 2007 81.40 82.58 81.22 82.17 6,648,900 +0.95(+1.17%)
Jul 10, 2007 80.35 81.84 80.00 81.22 10,011,922 +1.39(+1.74%)
Jul 09, 2007 79.24 80.79 79.08 79.83 6,433,300 +1.02(+1.29%)
Jul 06, 2007 77.49 79.14 77.60 78.81 4,731,900 +1.32(+1.70%)
Jul 05, 2007 78.00 78.38 77.16 77.49 4,410,300 -0.50(-0.64%)
Jul 03, 2007 78.87 79.19 77.60 77.99 6,266,966 -2.46(-3.06%)
Jul 02, 2007 78.60 80.87 78.51 80.45 4,866,925 +2.15(+2.75%)
Jun 29, 2007 79.09 79.35 77.53 78.30 7,513,400 -0.79(-1.00%)
Jun 28, 2007 79.51 79.63 78.65 79.09 4,736,600 -0.42(-0.53%)
Jun 27, 2007 80.02 80.29 78.44 79.51 7,854,800 -0.78(-0.97%)
Jun 26, 2007 80.80 81.14 80.20 80.29 5,537,900 -0.41(-0.51%)
Jun 25, 2007 80.65 81.58 80.15 80.70 4,386,500 -0.20(-0.25%)
Jun 22, 2007 81.47 81.99 80.77 80.90 5,134,200 -0.57(-0.70%)
Jun 21, 2007 81.38 81.63 80.22 81.47 5,261,373 +0.09(+0.11%)
Jun 20, 2007 82.88 82.89 81.26 81.38 4,162,500 -1.11(-1.35%)
Jun 19, 2007 81.85 82.80 81.58 82.49 4,052,300 +0.64(+0.78%)
Jun 18, 2007 81.11 82.13 81.06 81.85 4,548,400 +0.74(+0.91%)
Jun 15, 2007 81.55 81.60 81.00 81.11 5,901,000 +0.38(+0.47%)
Jun 14, 2007 79.48 81.00 79.48 80.73 6,189,500 +0.80(+1.00%)
Jun 13, 2007 78.46 79.97 78.01 79.93 7,961,800 +1.85(+2.37%)
Jun 12, 2007 78.30 79.33 78.02 78.08 4,579,300 -0.67(-0.85%)
Jun 11, 2007 78.52 79.46 78.06 78.75 3,692,752 +0.23(+0.29%)
Jun 08, 2007 77.20 78.58 77.05 78.52 5,266,945 +1.21(+1.57%)
Jun 07, 2007 78.55 79.28 77.10 77.31 6,367,948 -1.37(-1.74%)
Jun 06, 2007 78.12 79.12 78.00 78.68 5,394,037 +0.03(+0.04%)
Jun 05, 2007 78.12 78.88 77.80 78.65 3,480,865 +0.36(+0.46%)
Jun 04, 2007 77.99 78.41 77.51 78.29 3,212,700 +0.15(+0.19%)
Jun 01, 2007 78.58 79.46 77.74 78.14 6,532,040 -0.44(-0.56%)
May 31, 2007 78.48 78.89 77.88 78.58 5,738,020 +0.10(+0.13%)
May 30, 2007 75.02 78.64 75.30 78.48 8,529,574 +2.73(+3.60%)
May 29, 2007 75.90 76.31 75.28 75.75 3,813,457 +0.04(+0.05%)
May 25, 2007 75.37 76.59 75.35 75.71 3,337,402 +0.28(+0.37%)
May 24, 2007 76.03 76.98 75.08 75.43 6,316,094 -0.60(-0.79%)
May 23, 2007 75.95 77.25 75.81 76.03 5,682,658 +0.52(+0.69%)
May 22, 2007 74.85 75.73 74.78 75.51 4,170,000 +0.66(+0.88%)
May 21, 2007 74.76 75.26 74.32 74.85 4,445,700 +0.08(+0.11%)
May 18, 2007 74.84 75.25 74.47 74.77 5,199,400 -0.07(-0.09%)
May 17, 2007 75.95 75.20 73.85 74.84 7,426,300 -1.11(-1.46%)
May 16, 2007 76.50 76.79 75.13 75.95 5,897,425 -0.06(-0.08%)
May 15, 2007 76.10 76.84 75.79 76.01 5,614,050 -0.29(-0.38%)
May 14, 2007 74.88 76.46 74.60 76.30 8,043,340 +1.42(+1.90%)
May 11, 2007 74.10 75.00 73.85 74.88 5,549,083 +1.07(+1.45%)
May 10, 2007 74.51 74.90 73.41 73.81 4,533,720 -0.94(-1.26%)
May 09, 2007 73.40 74.76 73.30 74.75 5,651,827 +1.32(+1.80%)
May 08, 2007 72.67 73.85 72.24 73.43 4,548,500 +0.76(+1.05%)
May 07, 2007 73.10 73.42 72.38 72.67 3,632,388 -0.43(-0.59%)
May 04, 2007 73.55 74.18 72.83 73.10 3,468,648 -0.26(-0.35%)
May 03, 2007 73.31 73.69 72.89 73.36 4,349,402 -0.04(-0.05%)
May 02, 2007 73.31 74.29 73.15 73.40 4,313,488 +0.16(+0.22%)
May 01, 2007 72.60 73.31 71.78 73.24 5,284,792 +0.62(+0.85%)
Apr 30, 2007 73.56 73.92 72.51 72.62 5,220,974 -1.14(-1.55%)
Apr 27, 2007 72.60 74.10 72.50 73.76 6,509,480 +0.76(+1.04%)
Apr 26, 2007 73.05 73.34 72.61 73.00 4,509,714 -0.23(-0.31%)
Apr 25, 2007 73.00 73.49 72.01 73.23 5,804,674 +0.42(+0.58%)
Apr 24, 2007 71.90 72.94 71.83 72.81 6,840,955 +0.96(+1.34%)
Apr 23, 2007 72.20 73.00 71.74 71.85 10,758,910 +0.03(+0.04%)
Apr 20, 2007 72.03 72.83 70.71 71.82 19,014,762 +3.20(+4.66%)
Apr 19, 2007 68.70 68.93 68.08 68.62 6,963,783 -0.75(-1.08%)
Apr 18, 2007 68.41 69.86 68.41 69.37 9,469,520 +1.71(+2.53%)
Apr 17, 2007 67.00 67.76 66.80 67.66 7,918,995 +0.76(+1.14%)
Apr 16, 2007 67.03 67.33 66.47 66.90 5,126,326 +0.11(+0.16%)
Apr 13, 2007 66.95 67.03 66.33 66.79 3,449,689 +0.15(+0.23%)
Apr 12, 2007 66.10 66.75 65.86 66.64 4,017,847 +0.29(+0.44%)
Apr 11, 2007 67.00 67.17 66.05 66.35 3,779,732 -0.60(-0.90%)
Apr 10, 2007 67.20 67.55 66.40 66.95 3,699,985 -0.39(-0.58%)
Apr 09, 2007 67.76 68.19 67.08 67.34 3,780,650 -0.29(-0.43%)
Apr 05, 2007 67.48 68.00 67.40 67.63 3,632,607 +0.15(+0.22%)
Apr 04, 2007 67.24 67.76 66.93 67.48 3,257,300 +0.24(+0.36%)
Apr 03, 2007 67.21 67.70 66.84 67.24 5,065,355 +0.49(+0.73%)
Apr 02, 2007 67.04 67.15 66.02 66.75 4,917,200 -0.28(-0.42%)
Mar 30, 2007 66.70 67.69 66.65 67.03 6,216,000 +0.84(+1.27%)
Mar 29, 2007 66.67 66.91 65.63 66.19 3,752,400 -0.05(-0.08%)
Mar 28, 2007 66.55 66.74 65.75 66.24 4,428,700 -0.64(-0.96%)
Mar 27, 2007 66.31 67.04 66.14 66.88 4,266,500 +0.04(+0.06%)
Mar 26, 2007 67.45 67.72 66.26 66.84 7,645,478 -0.04(-0.06%)
Mar 23, 2007 66.65 67.43 66.60 66.88 3,955,397 +0.34(+0.51%)
Mar 22, 2007 66.62 66.87 65.94 66.54 4,674,107 +0.33(+0.50%)
Mar 21, 2007 65.10 66.45 64.99 66.21 5,864,324 +1.35(+2.08%)
Mar 20, 2007 64.17 65.18 64.01 64.86 4,730,600 +0.69(+1.08%)
Mar 19, 2007 64.65 64.75 63.89 64.17 5,075,902 +1.01(+1.60%)
Mar 16, 2007 63.72 64.11 62.90 63.16 5,214,007 -0.30(-0.47%)
Mar 15, 2007 63.49 63.91 63.17 63.46 4,547,500 -0.18(-0.28%)
Mar 14, 2007 63.21 63.78 62.58 63.64 6,611,900 +0.30(+0.47%)
Mar 13, 2007 64.57 64.65 63.18 63.34 6,294,800 -1.23(-1.90%)
Mar 12, 2007 64.02 64.89 63.63 64.57 4,949,100 +0.17(+0.26%)
Mar 09, 2007 64.46 64.80 64.01 64.40 3,267,000 +0.10(+0.16%)
Mar 08, 2007 64.56 64.99 64.00 64.30 4,206,200 +0.07(+0.11%)
Mar 07, 2007 63.73 64.65 63.63 64.23 5,284,300 +0.61(+0.96%)
Mar 06, 2007 63.56 64.13 63.19 63.62 5,360,600 +0.45(+0.71%)
Mar 05, 2007 62.52 63.80 62.34 63.17 6,713,510 +0.13(+0.21%)
Mar 02, 2007 63.40 64.16 62.94 63.04 6,037,300 -0.86(-1.35%)
Mar 01, 2007 63.90 64.29 62.75 63.90 7,994,165 -0.53(-0.82%)
Feb 28, 2007 64.67 65.06 63.01 64.43 9,555,400 -0.40(-0.62%)
Feb 27, 2007 66.05 66.17 63.51 64.83 10,791,800 -2.43(-3.61%)
Feb 26, 2007 67.51 67.77 67.07 67.26 3,990,310 +0.00(+0.00%)
Feb 23, 2007 67.51 67.66 67.07 67.26 3,777,200 -0.52(-0.77%)
Feb 22, 2007 68.25 68.43 67.33 67.78 4,989,400 -0.43(-0.63%)
Feb 21, 2007 67.59 68.36 67.33 68.21 7,225,300 +0.30(+0.44%)
Feb 20, 2007 67.54 68.00 67.01 67.91 6,964,300 +0.24(+0.35%)
Feb 16, 2007 67.79 68.04 67.30 67.67 4,250,100 +0.05(+0.07%)
Feb 15, 2007 68.00 68.20 67.00 67.62 9,566,900 +1.46(+2.21%)
Feb 14, 2007 64.73 66.48 65.17 66.16 7,513,045 +1.43(+2.21%)
Feb 13, 2007 64.70 65.18 64.31 64.73 4,965,188 +0.13(+0.20%)
Feb 12, 2007 64.75 65.18 64.28 64.60 4,974,727 -0.20(-0.31%)
Feb 09, 2007 65.99 65.99 64.69 64.80 5,576,200 -0.83(-1.26%)
Feb 08, 2007 65.58 65.85 64.86 65.63 4,528,600 -0.01(-0.02%)
Feb 07, 2007 64.90 65.90 64.65 65.64 6,546,300 +1.22(+1.89%)
Feb 06, 2007 64.50 64.95 64.32 64.42 4,873,100 -0.07(-0.11%)
Feb 05, 2007 65.25 65.30 64.31 64.49 5,253,400 -0.76(-1.16%)
Feb 02, 2007 65.00 65.37 64.55 65.25 5,971,400 +0.26(+0.40%)
Feb 01, 2007 64.80 65.25 64.45 64.99 10,272,800 +0.92(+1.44%)
Jan 31, 2007 63.14 64.34 62.98 64.07 9,638,100 +1.19(+1.89%)
Jan 30, 2007 62.15 63.16 61.96 62.88 8,941,500 +1.18(+1.91%)
Jan 29, 2007 61.29 62.29 61.07 61.70 9,608,800 +0.61(+1.00%)
Jan 26, 2007 61.26 61.42 60.50 61.09 12,450,500 +1.46(+2.45%)
Jan 25, 2007 59.85 60.12 59.38 59.63 7,482,200 -0.10(-0.17%)
Jan 24, 2007 59.79 60.12 59.05 59.73 8,014,800 +0.17(+0.29%)
Jan 23, 2007 58.43 59.56 58.17 59.56 8,587,300 +1.39(+2.39%)
Jan 22, 2007 59.37 59.53 57.98 58.17 9,881,100 -1.20(-2.02%)
Jan 19, 2007 60.10 60.20 59.28 59.37 5,561,600 -0.53(-0.88%)
Jan 18, 2007 59.60 60.30 59.60 59.90 7,027,500 -0.01(-0.02%)
Jan 17, 2007 59.36 60.68 59.25 59.91 7,255,600 +0.67(+1.13%)
Jan 16, 2007 59.87 59.93 59.10 59.24 6,842,100 -0.50(-0.84%)
Jan 12, 2007 59.66 59.90 59.20 59.74 6,560,800 -0.26(-0.43%)
Jan 11, 2007 60.14 60.58 59.90 60.00 7,440,900 -0.32(-0.53%)
Jan 10, 2007 60.19 60.39 59.85 60.32 6,825,100 -0.30(-0.49%)
Jan 09, 2007 60.46 60.70 60.00 60.62 3,928,300 +0.33(+0.55%)
Jan 08, 2007 60.09 60.57 59.86 60.29 3,942,900 +0.07(+0.12%)
Jan 05, 2007 60.77 60.92 59.95 60.22 6,267,100 -0.78(-1.28%)
Jan 04, 2007 61.25 61.28 60.34 61.00 4,058,900 -0.16(-0.26%)
Jan 03, 2007 61.71 62.31 60.70 61.16 6,135,700 -0.17(-0.28%)
Dec 29, 2006 61.12 61.65 61.06 61.33 2,363,600 +0.02(+0.03%)
Dec 28, 2006 61.38 61.85 61.27 61.31 2,402,500 -0.16(-0.26%)
Dec 27, 2006 61.00 61.58 60.90 61.47 2,773,800 +0.57(+0.94%)
Dec 26, 2006 60.50 61.13 60.49 60.90 1,933,100 +0.31(+0.51%)
Dec 22, 2006 60.81 60.89 60.35 60.59 2,788,000 -0.22(-0.36%)
Dec 21, 2006 61.15 61.53 60.38 60.81 3,249,100 -0.56(-0.91%)
Dec 20, 2006 61.40 61.89 60.90 61.37 5,606,100 -0.15(-0.24%)
Dec 19, 2006 61.47 62.00 61.15 61.52 4,304,900 -0.40(-0.65%)
Dec 18, 2006 62.17 62.59 61.66 61.92 5,306,900 +0.10(+0.16%)
Dec 15, 2006 62.64 62.74 61.75 61.82 5,763,800 -0.30(-0.48%)
Dec 14, 2006 61.69 62.47 61.51 62.12 5,352,400 +0.63(+1.02%)
Dec 13, 2006 62.48 62.50 61.29 61.49 5,110,000 -0.79(-1.27%)
Dec 12, 2006 63.00 63.30 61.56 62.28 6,698,400 -0.79(-1.25%)
Dec 11, 2006 63.60 63.66 62.66 63.07 4,699,700 -0.33(-0.52%)
Dec 08, 2006 63.00 63.88 63.00 63.40 4,098,700 +0.40(+0.63%)
Dec 07, 2006 63.25 63.95 62.75 63.00 5,392,600 -0.05(-0.08%)
Dec 06, 2006 62.30 63.10 62.04 63.05 6,066,400 +0.90(+1.45%)
Dec 05, 2006 61.50 62.50 61.39 62.15 4,508,600 +0.66(+1.07%)
Dec 04, 2006 61.39 61.79 60.95 61.49 4,950,300 +0.30(+0.49%)
Dec 01, 2006 60.95 62.44 60.30 61.19 7,193,700 -0.84(-1.35%)
Nov 30, 2006 62.15 62.70 61.61 62.03 3,955,400 -0.03(-0.05%)
Nov 29, 2006 62.05 62.46 61.70 62.06 3,592,400 +0.46(+0.75%)
Nov 28, 2006 61.75 61.96 60.60 61.60 6,687,600 -0.37(-0.60%)
Nov 27, 2006 62.60 63.19 61.85 61.97 5,817,900 -0.90(-1.43%)
Nov 24, 2006 62.45 63.33 62.12 62.87 2,965,900 +0.08(+0.13%)
Nov 22, 2006 62.93 63.10 61.88 62.79 7,213,200 +0.60(+0.96%)
Nov 21, 2006 60.55 62.40 60.20 62.19 9,021,000 +1.28(+2.10%)
Nov 20, 2006 60.51 61.08 60.50 60.91 3,759,100 -0.03(-0.05%)
Nov 17, 2006 61.37 61.37 60.45 60.94 7,929,700 -0.43(-0.70%)
Nov 16, 2006 61.65 62.11 61.31 61.37 4,834,000 -0.08(-0.13%)
Nov 15, 2006 60.50 61.66 60.37 61.45 8,616,700 +1.09(+1.81%)
Nov 14, 2006 59.90 60.44 59.66 60.36 6,206,800 +0.84(+1.41%)
Nov 13, 2006 59.26 60.21 59.24 59.52 5,139,300 -0.08(-0.13%)
Nov 10, 2006 59.45 59.69 58.99 59.60 5,966,900 +0.40(+0.68%)
Nov 09, 2006 60.31 60.40 59.00 59.20 7,779,700 -0.90(-1.50%)
Nov 08, 2006 59.92 60.40 59.54 60.10 11,509,700 +0.18(+0.30%)
Nov 07, 2006 59.97 60.40 59.86 59.92 7,659,600 +0.07(+0.12%)
Nov 06, 2006 60.40 60.59 59.68 59.85 9,579,100 -0.58(-0.96%)
Nov 03, 2006 60.63 60.93 60.25 60.43 6,514,500 -0.13(-0.21%)
Nov 02, 2006 60.50 61.12 60.25 60.56 7,879,900 +0.06(+0.10%)
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.