Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 68.40 68.83 67.55 67.98 12,882,803 -1.72(-2.47%)
Oct 28, 2011 68.88 70.50 68.84 69.70 12,088,935 +0.37(+0.54%)
Oct 27, 2011 68.37 70.33 68.09 69.33 19,258,648 +3.43(+5.20%)
Oct 26, 2011 66.08 66.39 64.79 65.90 13,543,730 +1.21(+1.87%)
Oct 25, 2011 65.75 66.57 64.07 64.70 14,879,887 -1.35(-2.05%)
Oct 24, 2011 66.04 66.86 65.35 66.05 22,744,980 +3.15(+5.01%)
Oct 21, 2011 61.48 62.98 61.39 62.90 15,954,604 +2.25(+3.71%)
Oct 20, 2011 60.38 61.18 59.38 60.64 13,125,185 +0.83(+1.40%)
Oct 19, 2011 60.60 61.14 59.46 59.81 12,191,571 -0.83(-1.37%)
Oct 18, 2011 58.30 61.25 57.80 60.64 18,964,978 +2.29(+3.93%)
Oct 17, 2011 60.72 61.11 58.21 58.35 14,245,614 -1.84(-3.06%)
Oct 14, 2011 59.30 60.28 58.97 60.19 10,278,537 +1.90(+3.25%)
Oct 13, 2011 58.13 58.63 57.50 58.29 11,110,496 -0.19(-0.32%)
Oct 12, 2011 58.70 59.26 58.02 58.48 14,562,448 +0.74(+1.29%)
Oct 11, 2011 55.89 58.08 55.89 57.73 24,934,568 +1.10(+1.93%)
Oct 10, 2011 55.31 57.08 55.26 56.64 14,393,397 +2.58(+4.78%)
Oct 07, 2011 55.66 55.68 53.47 54.05 19,595,274 -1.12(-2.04%)
Oct 06, 2011 54.37 55.25 54.27 55.18 22,085,878 +2.03(+3.81%)
Oct 05, 2011 52.14 53.40 51.17 53.15 13,512,867 +1.23(+2.37%)
Oct 04, 2011 49.21 52.08 48.34 51.92 20,576,844 +1.42(+2.82%)
Oct 03, 2011 51.94 52.67 50.46 50.50 15,055,518 -2.35(-4.46%)
Sep 30, 2011 52.58 54.32 52.41 52.85 14,730,034 -1.11(-2.06%)
Sep 29, 2011 55.03 55.31 52.39 53.96 14,335,734 +0.22(+0.41%)
Sep 28, 2011 55.92 56.65 53.60 53.74 13,105,766 -1.85(-3.33%)
Sep 27, 2011 56.72 57.15 55.20 55.59 15,107,656 +0.59(+1.07%)
Sep 26, 2011 53.47 55.11 52.42 55.01 13,994,084 +2.14(+4.05%)
Sep 23, 2011 52.57 54.04 52.26 52.87 16,913,956 -0.03(-0.05%)
Sep 22, 2011 54.60 54.80 51.96 52.89 29,264,862 -3.91(-6.88%)
Sep 21, 2011 59.49 59.69 56.75 56.80 22,995,334 -3.08(-5.14%)
Sep 20, 2011 61.30 61.39 59.77 59.88 12,568,621 -0.67(-1.11%)
Sep 19, 2011 60.07 60.95 58.93 60.55 12,485,263 -0.93(-1.51%)
Sep 16, 2011 62.60 62.60 60.99 61.48 14,657,050 -0.50(-0.81%)
Sep 15, 2011 62.02 62.76 61.39 61.98 11,591,565 +0.82(+1.35%)
Sep 14, 2011 61.28 62.24 59.07 61.16 14,838,163 +0.31(+0.51%)
Sep 13, 2011 60.02 61.73 59.68 60.85 13,694,362 +0.82(+1.37%)
Sep 12, 2011 58.64 60.22 58.16 60.03 15,147,927 -0.06(-0.11%)
Sep 09, 2011 61.58 61.73 59.51 60.09 16,312,640 -2.20(-3.54%)
Sep 08, 2011 62.50 63.69 61.84 62.30 13,877,901 -1.18(-1.86%)
Sep 07, 2011 62.84 63.49 61.86 63.48 13,018,955 +2.14(+3.49%)
Sep 06, 2011 58.86 61.57 58.77 61.34 12,077,754 +0.23(+0.37%)
Sep 02, 2011 61.02 62.06 60.39 61.11 16,698,589 -2.27(-3.58%)
Sep 01, 2011 65.27 66.41 63.19 63.38 14,936,440 -1.75(-2.69%)
Aug 31, 2011 65.67 67.15 64.34 65.13 17,690,496 +0.84(+1.30%)
Aug 30, 2011 62.99 65.04 62.53 64.30 13,763,760 +1.20(+1.91%)
Aug 29, 2011 62.35 63.38 61.81 63.09 10,678,869 +2.14(+3.51%)
Aug 26, 2011 58.83 61.49 58.01 60.95 13,214,344 +1.37(+2.29%)
Aug 25, 2011 61.73 62.17 59.26 59.59 11,462,932 -1.54(-2.52%)
Aug 24, 2011 59.58 61.35 58.84 61.13 14,163,572 +1.73(+2.92%)
Aug 23, 2011 57.65 59.41 57.12 59.39 16,340,513 +2.21(+3.87%)
Aug 22, 2011 59.36 59.44 56.95 57.18 13,200,998 -0.06(-0.10%)
Aug 19, 2011 58.63 60.84 57.13 57.24 19,201,294 -2.41(-4.03%)
Aug 18, 2011 60.45 60.70 58.33 59.64 23,461,646 -3.08(-4.92%)
Aug 17, 2011 64.50 64.99 62.38 62.73 14,837,342 -1.22(-1.91%)
Aug 16, 2011 64.43 64.68 63.36 63.95 15,111,073 -1.45(-2.21%)
Aug 15, 2011 65.46 66.42 64.90 65.40 14,613,317 +1.12(+1.74%)
Aug 12, 2011 65.18 65.35 63.57 64.28 16,015,729 +1.83(+2.93%)
Aug 11, 2011 60.94 63.55 60.08 62.45 19,779,502 +2.68(+4.48%)
Aug 10, 2011 62.07 62.41 59.69 59.77 21,410,614 -2.84(-4.54%)
Aug 09, 2011 61.72 62.70 57.86 62.61 28,603,732 +3.49(+5.91%)
Aug 08, 2011 61.72 63.10 58.87 59.12 29,743,668 -6.01(-9.22%)
Aug 05, 2011 65.94 66.21 61.90 65.13 31,855,108 +1.03(+1.61%)
Aug 04, 2011 67.57 67.79 64.06 64.10 26,045,152 -4.82(-6.99%)
Aug 03, 2011 70.09 70.35 66.95 68.91 23,624,652 -0.64(-0.93%)
Aug 02, 2011 71.25 72.69 69.51 69.56 16,843,000 -2.53(-3.51%)
Aug 01, 2011 70.71 73.59 70.72 72.09 17,975,354 +1.38(+1.95%)
Jul 29, 2011 70.37 71.55 69.63 70.71 17,165,730 -0.61(-0.85%)
Jul 28, 2011 72.66 73.07 71.18 71.32 13,186,016 -1.22(-1.68%)
Jul 27, 2011 74.75 74.88 72.29 72.53 14,924,053 -2.76(-3.67%)
Jul 26, 2011 75.81 75.87 74.94 75.30 9,997,089 -0.33(-0.44%)
Jul 25, 2011 74.55 76.08 74.30 75.63 12,101,046 +0.37(+0.48%)
Jul 22, 2011 75.66 75.71 74.80 75.26 36,011,812 -4.62(-5.78%)
Jul 21, 2011 79.48 80.47 78.82 79.88 13,016,524 +0.92(+1.17%)
Jul 20, 2011 79.24 79.43 78.45 78.96 8,035,667 +0.48(+0.61%)
Jul 19, 2011 77.94 78.71 77.44 78.48 9,321,437 +1.32(+1.71%)
Jul 18, 2011 77.63 77.64 75.98 77.16 9,609,399 -0.79(-1.01%)
Jul 15, 2011 77.53 77.95 76.36 77.95 9,348,288 +1.27(+1.65%)
Jul 14, 2011 77.57 78.76 76.26 76.68 10,346,779 -0.76(-0.98%)
Jul 13, 2011 77.32 78.70 77.22 77.43 9,567,426 +1.22(+1.60%)
Jul 12, 2011 76.71 77.30 76.03 76.21 11,073,602 -0.88(-1.14%)
Jul 11, 2011 77.27 78.03 76.44 77.09 10,618,869 -1.60(-2.04%)
Jul 08, 2011 77.35 78.69 76.83 78.69 11,642,445 -0.87(-1.09%)
Jul 07, 2011 79.52 80.29 79.29 79.56 10,387,618 +1.10(+1.41%)
Jul 06, 2011 77.05 78.49 77.03 78.46 9,721,582 +1.18(+1.52%)
Jul 05, 2011 76.92 77.53 76.51 77.28 9,651,208 -0.14(-0.17%)
Jul 01, 2011 75.66 77.81 75.37 77.42 12,842,890 +1.54(+2.03%)
Jun 30, 2011 73.67 76.21 73.64 75.88 14,869,760 +2.21(+3.00%)
Jun 29, 2011 74.45 74.47 72.99 73.67 12,123,979 -0.34(-0.46%)
Jun 28, 2011 72.30 74.18 72.27 74.01 11,060,975 +2.17(+3.02%)
Jun 27, 2011 71.25 72.34 70.61 71.84 7,881,747 +0.56(+0.79%)
Jun 24, 2011 72.02 72.06 70.88 71.28 11,921,199 -0.38(-0.54%)
Jun 23, 2011 69.78 71.74 69.10 71.67 14,930,104 +0.29(+0.40%)
Jun 22, 2011 72.11 73.06 71.32 71.38 10,451,630 -0.88(-1.22%)
Jun 21, 2011 70.86 72.67 70.60 72.27 13,522,465 +2.29(+3.27%)
Jun 20, 2011 69.57 70.11 69.44 69.98 10,501,190 +1.59(+2.32%)
Jun 17, 2011 68.75 69.09 67.93 68.39 11,668,742 +0.35(+0.51%)
Jun 16, 2011 67.99 69.04 67.15 68.04 12,467,971 -0.14(-0.20%)
Jun 15, 2011 68.84 69.39 68.07 68.17 11,425,673 -1.58(-2.26%)
Jun 14, 2011 69.03 70.17 68.52 69.75 11,897,140 +1.72(+2.54%)
Jun 13, 2011 69.09 69.51 67.51 68.02 13,703,680 -0.96(-1.39%)
Jun 10, 2011 70.42 70.49 68.72 68.99 13,483,096 -1.76(-2.49%)
Jun 09, 2011 70.06 71.07 70.01 70.75 8,651,785 +0.87(+1.24%)
Jun 08, 2011 70.71 71.17 69.69 69.88 13,694,375 -1.31(-1.84%)
Jun 07, 2011 72.16 72.24 71.14 71.19 9,513,442 +0.01(+0.02%)
Jun 06, 2011 71.45 72.42 70.90 71.17 11,354,320 -0.88(-1.23%)
Jun 03, 2011 71.62 73.05 70.67 72.06 13,343,800 -0.32(-0.44%)
May 24, 2011 72.96 73.38 72.04 72.38 10,204,911 -0.24(-0.33%)
May 23, 2011 72.21 73.06 71.54 72.62 14,166,354 -1.74(-2.34%)
May 20, 2011 75.01 75.19 73.84 74.36 12,146,692 -0.69(-0.92%)
May 19, 2011 75.99 76.17 74.77 75.05 12,089,687 +0.04(+0.05%)
May 18, 2011 73.31 75.19 72.54 75.02 13,253,175 +2.26(+3.11%)
May 17, 2011 74.90 75.00 72.32 72.76 26,927,244 -2.86(-3.78%)
May 16, 2011 75.46 77.17 74.89 75.62 11,631,995 -0.17(-0.23%)
May 13, 2011 78.02 78.12 75.57 75.79 12,982,319 -1.64(-2.12%)
May 12, 2011 77.83 78.12 76.26 77.43 12,974,643 -0.96(-1.23%)
May 11, 2011 80.07 80.08 77.69 78.39 13,569,873 -2.06(-2.56%)
May 10, 2011 80.37 80.52 79.73 80.45 6,911,402 +0.86(+1.08%)
May 09, 2011 78.97 80.17 78.67 79.59 7,121,883 +0.94(+1.20%)
May 06, 2011 79.49 80.33 78.52 78.64 11,214,408 +0.68(+0.87%)
May 05, 2011 78.46 79.44 77.25 77.97 12,321,292 -0.98(-1.25%)
May 04, 2011 80.70 81.19 78.36 78.95 12,584,437 -1.78(-2.21%)
May 03, 2011 81.34 81.52 80.35 80.73 8,817,543 -0.78(-0.96%)
May 02, 2011 81.41 81.54 81.30 81.52 10,698,637 -0.74(-0.90%)
Apr 29, 2011 82.25 82.86 81.63 82.26 16,552,698 +1.97(+2.46%)
Apr 28, 2011 80.03 80.33 79.36 80.28 8,787,942 +0.02(+0.03%)
Apr 27, 2011 80.30 80.33 78.22 80.26 8,518,316 +0.48(+0.60%)
Apr 26, 2011 78.51 79.97 78.30 79.78 9,360,902 +2.20(+2.84%)
Apr 25, 2011 77.41 77.95 76.94 77.58 5,203,324 -0.41(-0.52%)
Apr 21, 2011 77.69 78.05 77.27 77.99 5,698,262 +0.81(+1.05%)
Apr 20, 2011 76.93 77.33 76.52 77.18 7,477,376 +1.87(+2.48%)
Apr 19, 2011 74.66 75.54 74.27 75.31 10,078,473 +1.56(+2.12%)
Apr 18, 2011 74.94 75.05 72.51 73.75 16,127,484 -2.35(-3.09%)
Apr 15, 2011 76.71 76.74 75.81 76.10 7,497,209 -0.26(-0.34%)
Apr 14, 2011 75.82 76.49 74.78 76.36 8,132,623 -0.04(-0.05%)
Apr 13, 2011 76.49 76.64 75.51 76.39 8,221,138 +0.75(+0.99%)
Apr 12, 2011 77.09 77.38 75.48 75.64 12,323,067 -1.77(-2.29%)
Apr 11, 2011 78.09 78.29 76.88 77.42 7,051,213 -0.53(-0.68%)
Apr 08, 2011 78.46 78.79 77.28 77.95 7,610,484 -0.02(-0.03%)
Apr 07, 2011 78.59 78.72 77.42 77.97 11,850,828 -0.82(-1.04%)
Apr 06, 2011 80.10 80.42 78.69 78.79 8,052,920 -0.93(-1.17%)
Apr 05, 2011 80.19 80.32 79.43 79.72 7,539,747 -0.76(-0.94%)
Apr 04, 2011 80.74 80.87 79.87 80.48 5,474,007 +0.18(+0.23%)
Apr 01, 2011 79.56 80.62 79.35 80.29 8,585,459 +1.26(+1.59%)
Mar 31, 2011 78.66 79.48 78.66 79.04 7,282,387 -0.13(-0.16%)
Mar 30, 2011 79.16 79.16 79.16 79.16 7,916,086 +0.70(+0.90%)
Mar 29, 2011 77.82 78.64 77.09 78.46 8,133,810 +0.81(+1.04%)
Mar 28, 2011 77.75 78.42 77.64 77.65 7,673,557 +0.22(+0.28%)
Mar 25, 2011 77.19 78.18 77.15 77.43 10,794,770 +0.51(+0.66%)
Mar 24, 2011 76.59 77.30 75.91 76.92 11,771,625 +1.14(+1.51%)
Mar 23, 2011 75.29 76.44 74.98 75.78 9,998,155 -0.02(-0.03%)
Mar 22, 2011 75.99 76.29 75.26 75.80 9,883,501 -0.57(-0.74%)
Mar 21, 2011 76.30 76.39 75.81 76.37 10,833,822 +1.80(+2.41%)
Mar 18, 2011 74.52 74.98 74.29 74.57 16,226,139 +1.38(+1.88%)
Mar 17, 2011 72.32 73.33 71.89 73.19 13,885,763 +1.93(+2.71%)
Mar 16, 2011 72.19 72.83 70.30 71.26 18,386,458 -0.25(-0.35%)
Mar 15, 2011 70.89 71.96 70.79 71.51 16,555,842 -0.96(-1.32%)
Mar 14, 2011 72.82 72.82 71.25 72.47 11,252,839 +1.48(+2.08%)
Mar 11, 2011 69.37 71.33 68.86 70.99 11,518,429 +1.16(+1.66%)
Mar 10, 2011 71.37 71.51 69.63 69.84 16,658,243 -2.82(-3.88%)
Mar 09, 2011 73.53 73.53 72.26 72.65 9,018,034 -1.26(-1.70%)
Mar 08, 2011 72.32 74.14 71.82 73.91 8,687,584 +1.42(+1.96%)
Mar 07, 2011 73.41 73.96 71.72 72.49 8,456,555 -0.65(-0.88%)
Mar 04, 2011 74.00 73.96 72.41 73.14 8,007,465 -0.86(-1.16%)
Mar 03, 2011 72.36 74.12 72.34 74.00 10,470,832 +2.33(+3.25%)
Mar 02, 2011 70.87 72.48 70.57 71.67 7,635,985 +0.79(+1.11%)
Mar 01, 2011 73.37 73.56 70.52 70.88 10,262,223 -2.18(-2.98%)
Feb 28, 2011 72.91 73.36 72.06 73.06 5,650,603 +0.66(+0.91%)
Feb 25, 2011 72.01 72.85 71.79 72.40 6,526,670 +1.02(+1.42%)
Feb 24, 2011 70.93 72.33 70.11 71.38 8,944,087 +0.39(+0.55%)
Feb 23, 2011 72.33 72.49 69.58 70.99 12,549,829 -1.41(-1.95%)
Feb 22, 2011 74.43 74.74 72.06 72.41 11,610,428 -2.73(-3.64%)
Feb 18, 2011 73.72 75.14 73.43 75.14 12,323,072 +1.77(+2.42%)
Feb 17, 2011 73.50 73.65 73.08 73.36 4,217,411 -0.13(-0.18%)
Feb 16, 2011 73.75 74.11 73.04 73.50 6,842,705 +0.39(+0.53%)
Feb 15, 2011 73.08 73.19 72.41 73.11 6,229,818 -0.18(-0.25%)
Feb 14, 2011 73.51 73.56 72.97 73.29 5,717,683 -0.20(-0.27%)
Feb 11, 2011 71.18 73.50 71.12 73.49 9,080,585 +2.09(+2.92%)
Feb 10, 2011 70.47 71.52 70.09 71.40 7,942,088 +0.57(+0.81%)
Feb 09, 2011 71.41 71.29 70.40 70.83 6,767,888 -0.58(-0.81%)
Feb 08, 2011 71.38 71.48 70.49 71.41 7,108,193 +0.10(+0.14%)
Feb 07, 2011 70.71 71.55 70.62 71.31 8,026,630 +0.62(+0.88%)
Feb 04, 2011 70.28 70.78 70.06 70.69 8,496,725 +0.47(+0.67%)
Feb 03, 2011 70.44 70.44 69.67 70.22 7,094,353 -0.11(-0.16%)
Feb 02, 2011 69.37 70.46 69.33 70.33 9,201,037 +0.77(+1.10%)
Feb 01, 2011 69.10 69.60 68.49 69.57 10,643,022 +0.71(+1.03%)
Jan 31, 2011 68.23 68.99 68.03 68.86 8,469,990 +0.94(+1.39%)
Jan 28, 2011 68.86 68.99 67.36 67.91 10,197,902 -0.67(-0.98%)
Jan 27, 2011 68.92 69.41 67.80 68.59 16,257,782 +0.62(+0.92%)
Jan 26, 2011 67.38 68.25 67.00 67.96 8,563,592 +0.97(+1.44%)
Jan 25, 2011 67.00 67.18 65.99 67.00 7,660,033 +0.09(+0.14%)
Jan 24, 2011 65.80 67.21 65.66 66.90 6,501,349 +1.07(+1.63%)
Jan 21, 2011 67.25 67.43 65.56 65.83 8,725,165 -0.61(-0.92%)
Jan 20, 2011 67.36 67.63 66.23 66.44 10,088,194 -1.37(-2.02%)
Jan 19, 2011 68.38 68.71 67.54 67.81 9,120,168 -0.49(-0.72%)
Jan 18, 2011 66.83 68.47 66.68 68.30 12,423,683 +1.89(+2.84%)
Jan 14, 2011 66.37 66.59 65.78 66.42 6,473,153 -0.09(-0.14%)
Jan 13, 2011 66.47 66.78 66.20 66.51 6,426,095 +0.46(+0.70%)
Jan 12, 2011 66.82 66.85 66.01 66.05 8,066,859 -0.32(-0.49%)
Jan 11, 2011 66.46 66.90 65.88 66.37 7,512,248 +0.40(+0.60%)
Jan 10, 2011 65.85 66.39 65.36 65.98 5,889,043 -0.24(-0.36%)
Jan 07, 2011 66.31 66.92 65.56 66.22 6,437,747 +0.13(+0.20%)
Jan 06, 2011 66.91 66.91 65.91 66.08 5,815,927 -0.69(-1.04%)
Jan 05, 2011 65.89 66.90 65.69 66.78 5,837,955 +0.57(+0.86%)
Jan 04, 2011 66.86 66.86 65.21 66.20 8,661,814 -0.31(-0.47%)
Jan 03, 2011 66.68 66.98 66.49 66.51 7,405,094 +0.35(+0.52%)
Dec 31, 2010 66.29 66.34 65.92 66.17 3,599,068 -0.15(-0.22%)
Dec 30, 2010 66.10 66.51 66.07 66.32 3,291,708 +0.06(+0.10%)
Dec 29, 2010 66.23 66.57 66.05 66.25 3,934,563 +0.06(+0.10%)
Dec 28, 2010 66.61 66.70 65.75 66.19 4,239,964 -0.27(-0.40%)
Dec 27, 2010 66.30 66.55 65.85 66.46 3,708,782 -0.27(-0.40%)
Dec 23, 2010 66.61 66.93 66.41 66.73 3,123,708 -0.08(-0.13%)
Dec 22, 2010 66.96 66.96 66.49 66.81 3,696,938 -0.04(-0.06%)
Dec 21, 2010 66.20 67.04 65.87 66.85 5,817,903 +0.94(+1.43%)
Dec 20, 2010 65.96 66.09 65.37 65.91 4,968,389 +0.50(+0.77%)
Dec 17, 2010 65.98 65.99 65.17 65.41 9,161,971 -0.43(-0.65%)
Dec 16, 2010 65.84 66.16 65.38 65.84 6,884,022 +0.06(+0.09%)
Dec 15, 2010 65.52 66.64 65.46 65.79 11,768,755 +0.73(+1.12%)
Dec 14, 2010 65.13 65.64 64.65 65.06 7,004,757 +0.33(+0.50%)
Dec 13, 2010 64.04 65.26 63.72 64.73 9,394,686 +1.19(+1.88%)
Dec 10, 2010 63.43 63.70 63.15 63.54 4,691,287 +0.19(+0.30%)
Dec 09, 2010 63.67 63.75 62.89 63.35 5,424,581 +0.04(+0.06%)
Dec 08, 2010 63.77 64.22 63.08 63.31 7,437,314 -0.52(-0.81%)
Dec 07, 2010 63.55 65.00 63.55 63.83 15,918,241 +0.88(+1.39%)
Dec 06, 2010 63.07 63.36 62.57 62.95 6,145,263 -0.19(-0.30%)
Dec 03, 2010 62.42 63.22 62.05 63.14 7,076,978 +0.54(+0.86%)
Dec 02, 2010 61.78 62.80 61.78 62.61 8,985,734 +0.83(+1.34%)
Dec 01, 2010 60.07 62.03 60.05 61.78 12,503,389 +2.01(+3.37%)
Nov 30, 2010 58.52 59.99 58.47 59.77 11,004,427 +0.66(+1.11%)
Nov 29, 2010 59.14 59.27 58.32 59.11 7,198,742 -0.32(-0.55%)
Nov 26, 2010 59.22 59.52 58.95 59.44 3,569,172 -0.40(-0.66%)
Nov 24, 2010 58.81 59.83 59.83 59.83 8,325,199 +1.60(+2.74%)
Nov 23, 2010 58.83 58.91 57.94 58.23 8,120,703 -1.11(-1.87%)
Nov 22, 2010 59.26 59.59 58.49 59.34 9,043,756 +0.02(+0.04%)
Nov 19, 2010 58.70 59.33 58.29 59.32 8,127,946 +0.61(+1.03%)
Nov 18, 2010 58.28 58.94 58.12 58.71 9,406,023 +1.37(+2.39%)
Nov 17, 2010 56.91 57.54 56.52 57.34 7,659,635 +0.57(+1.00%)
Nov 16, 2010 57.85 58.06 56.31 56.78 17,732,382 -1.02(-1.77%)
Nov 15, 2010 56.44 59.05 56.38 57.80 22,344,360 +0.55(+0.96%)
Nov 12, 2010 57.82 58.30 56.55 57.25 8,714,957 -0.99(-1.70%)
Nov 11, 2010 57.74 58.40 57.59 58.24 7,085,917 -0.01(-0.02%)
Nov 10, 2010 58.04 58.52 57.44 58.26 8,422,090 +0.39(+0.67%)
Nov 09, 2010 58.78 58.97 57.51 57.87 8,533,864 -0.85(-1.46%)
Nov 08, 2010 58.81 59.03 58.21 58.72 6,063,628 -0.30(-0.50%)
Nov 05, 2010 58.81 59.23 58.59 59.02 8,889,932 +0.25(+0.43%)
Nov 04, 2010 57.10 58.83 57.05 58.76 18,463,586 +2.33(+4.13%)
Nov 03, 2010 56.39 56.48 55.49 56.43 8,176,808 +0.09(+0.16%)
Nov 02, 2010 56.51 56.82 56.18 56.34 6,987,481 +0.34(+0.61%)
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.