Caterpillar (NY: CAT )

216.25 USD -0.38 (-0.18%)
Streaming Delayed Price Updated: 9:49 AM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 95.04 95.63 93.85 94.46 9,271,988 -2.39(-2.47%)
Oct 28, 2011 95.70 97.95 95.65 96.85 8,700,627 +0.52(+0.54%)
Oct 27, 2011 95.00 97.72 94.61 96.33 13,860,800 +4.76(+5.20%)
Oct 26, 2011 91.82 92.25 90.02 91.57 9,747,669 +1.68(+1.87%)
Oct 25, 2011 91.36 92.49 89.02 89.89 10,709,326 -1.88(-2.05%)
Oct 24, 2011 91.76 92.90 90.80 91.77 16,369,977 +4.38(+5.01%)
Oct 21, 2011 85.42 87.50 85.30 87.39 11,482,819 +3.13(+3.71%)
Oct 20, 2011 83.90 85.00 82.50 84.26 9,446,435 +0.70(+0.84%)
Oct 19, 2011 84.67 85.42 83.07 83.56 8,726,193 -1.16(-1.37%)
Oct 18, 2011 81.45 85.57 80.76 84.72 13,574,301 +3.20(+3.93%)
Oct 17, 2011 84.83 85.38 81.33 81.52 10,196,387 -2.57(-3.06%)
Oct 14, 2011 82.85 84.23 82.39 84.09 7,356,927 +2.65(+3.25%)
Oct 13, 2011 81.22 81.91 80.34 81.44 7,952,407 -0.26(-0.32%)
Oct 12, 2011 82.01 82.80 81.06 81.70 10,423,163 +1.04(+1.29%)
Oct 11, 2011 78.08 81.14 78.08 80.66 17,847,073 +1.53(+1.93%)
Oct 10, 2011 77.27 79.75 77.20 79.13 10,302,164 +3.61(+4.78%)
Oct 07, 2011 77.77 77.79 74.70 75.52 14,025,440 -1.57(-2.04%)
Oct 06, 2011 75.96 77.19 75.82 77.09 15,808,105 +2.83(+3.81%)
Oct 05, 2011 72.84 74.61 71.49 74.26 9,671,919 +1.72(+2.37%)
Oct 04, 2011 68.75 72.76 67.54 72.54 14,728,005 +1.99(+2.82%)
Oct 03, 2011 72.57 73.59 70.50 70.55 10,776,081 -3.29(-4.46%)
Sep 30, 2011 73.46 75.89 73.23 73.84 10,543,114 -1.55(-2.06%)
Sep 29, 2011 76.89 77.28 73.20 75.39 10,260,891 +0.31(+0.41%)
Sep 28, 2011 78.13 79.15 74.88 75.08 9,380,534 -2.59(-3.33%)
Sep 27, 2011 79.25 79.85 77.12 77.67 10,813,399 +0.82(+1.07%)
Sep 26, 2011 74.71 77.00 73.24 76.85 10,016,353 +2.99(+4.05%)
Sep 23, 2011 73.44 75.50 73.02 73.86 12,106,269 -0.04(-0.05%)
Sep 22, 2011 76.29 76.56 72.60 73.90 20,946,509 -5.46(-6.88%)
Sep 21, 2011 83.11 83.39 79.29 79.36 16,459,054 -4.30(-5.14%)
Sep 20, 2011 85.64 85.77 83.50 83.66 8,996,069 -0.94(-1.11%)
Sep 19, 2011 83.92 85.16 82.33 84.60 8,936,405 -1.30(-1.51%)
Sep 16, 2011 87.46 87.46 85.21 85.90 10,490,875 -0.70(-0.81%)
Sep 15, 2011 86.65 87.69 85.77 86.60 8,296,735 +1.15(+1.35%)
Sep 14, 2011 85.61 86.96 82.53 85.45 10,620,508 +0.43(+0.51%)
Sep 13, 2011 83.85 86.25 83.38 85.02 9,801,825 +1.15(+1.37%)
Sep 12, 2011 81.93 84.14 81.25 83.87 10,842,223 -0.09(-0.11%)
Sep 09, 2011 86.03 86.25 83.14 83.96 11,675,874 -3.08(-3.54%)
Sep 08, 2011 87.32 88.98 86.40 87.04 9,933,194 -1.65(-1.86%)
Sep 07, 2011 87.80 88.71 86.42 88.69 9,318,398 +2.99(+3.49%)
Sep 06, 2011 82.24 86.02 82.11 85.70 8,644,728 +0.32(+0.37%)
Sep 02, 2011 85.25 86.70 84.37 85.38 11,952,119 -3.17(-3.58%)
Sep 01, 2011 91.19 92.78 88.28 88.55 10,690,850 -2.45(-2.69%)
Aug 31, 2011 91.75 93.82 89.89 91.00 12,662,083 +1.17(+1.30%)
Aug 30, 2011 88.00 90.87 87.36 89.83 9,851,497 +1.68(+1.91%)
Aug 29, 2011 87.11 88.55 86.35 88.15 7,643,467 +2.99(+3.51%)
Aug 26, 2011 82.19 85.91 81.05 85.16 9,458,249 +1.91(+2.29%)
Aug 25, 2011 86.24 86.86 82.80 83.25 8,204,665 -2.15(-2.52%)
Aug 24, 2011 83.24 85.71 82.20 85.40 10,137,665 +2.42(+2.92%)
Aug 23, 2011 80.54 83.00 79.80 82.98 11,695,824 +3.09(+3.87%)
Aug 22, 2011 82.94 83.04 79.56 79.89 9,448,697 -0.08(-0.10%)
Aug 19, 2011 81.92 85.00 79.82 79.97 13,743,446 -3.36(-4.03%)
Aug 18, 2011 84.45 84.80 81.50 83.33 16,792,821 -4.31(-4.92%)
Aug 17, 2011 90.11 90.80 87.15 87.64 10,619,920 -1.71(-1.91%)
Aug 16, 2011 90.02 90.37 88.52 89.35 10,815,845 -2.02(-2.21%)
Aug 15, 2011 91.45 92.80 90.68 91.37 10,459,573 +1.56(+1.74%)
Aug 12, 2011 91.06 91.30 88.81 89.81 11,463,358 +2.56(+2.93%)
Aug 11, 2011 85.14 88.79 83.94 87.25 14,157,302 +3.74(+4.48%)
Aug 10, 2011 86.72 87.20 83.39 83.51 15,324,781 -3.97(-4.54%)
Aug 09, 2011 86.23 87.60 80.84 87.48 20,473,301 +4.88(+5.91%)
Aug 08, 2011 86.23 88.16 82.25 82.60 21,289,215 -8.39(-9.22%)
Aug 05, 2011 92.13 92.50 86.48 90.99 22,800,491 +1.44(+1.61%)
Aug 04, 2011 94.40 94.71 89.50 89.55 18,641,981 -6.73(-6.99%)
Aug 03, 2011 97.92 98.29 93.54 96.28 16,909,493 -0.90(-0.93%)
Aug 02, 2011 99.55 101.55 97.12 97.18 12,055,483 -3.54(-3.51%)
Aug 01, 2011 98.79 102.82 98.80 100.72 12,865,972 +1.93(+1.95%)
Jul 29, 2011 98.32 99.97 97.28 98.79 12,286,478 -0.85(-0.85%)
Jul 28, 2011 101.51 102.09 99.45 99.64 9,437,973 -1.70(-1.68%)
Jul 27, 2011 104.43 104.61 101.00 101.34 10,681,984 -3.86(-3.67%)
Jul 26, 2011 105.91 106.00 104.70 105.20 7,155,479 -0.46(-0.44%)
Jul 25, 2011 104.16 106.30 103.80 105.66 8,661,399 +0.51(+0.49%)
Jul 22, 2011 105.70 105.78 104.51 105.15 25,775,680 -6.45(-5.78%)
Jul 21, 2011 111.05 112.43 110.12 111.60 9,316,658 +1.29(+1.17%)
Jul 20, 2011 110.71 110.98 109.61 110.31 5,751,579 +0.67(+0.61%)
Jul 19, 2011 108.89 109.97 108.20 109.64 6,671,877 +1.84(+1.71%)
Jul 18, 2011 108.46 108.47 106.16 107.80 6,877,987 -1.56(-1.43%)
Jul 15, 2011 108.77 109.36 107.14 109.36 6,662,950 +1.78(+1.65%)
Jul 14, 2011 108.83 110.50 107.00 107.58 7,374,620 -1.06(-0.98%)
Jul 13, 2011 108.48 110.42 108.34 108.64 6,819,140 +1.71(+1.60%)
Jul 12, 2011 107.63 108.46 106.67 106.93 7,892,660 -1.23(-1.14%)
Jul 11, 2011 108.41 109.48 107.25 108.16 7,568,551 -2.25(-2.04%)
Jul 08, 2011 108.52 110.41 107.80 110.41 8,298,100 -1.22(-1.09%)
Jul 07, 2011 111.57 112.65 111.25 111.63 7,403,728 +1.55(+1.41%)
Jul 06, 2011 108.11 110.12 108.08 110.08 6,929,014 +1.65(+1.52%)
Jul 05, 2011 107.92 108.78 107.34 108.43 6,878,855 -0.19(-0.17%)
Jul 01, 2011 106.15 109.17 105.75 108.62 9,153,712 +2.16(+2.03%)
Jun 30, 2011 103.36 106.93 103.32 106.46 10,598,354 +3.10(+3.00%)
Jun 29, 2011 104.45 104.49 102.40 103.36 8,641,311 -0.48(-0.46%)
Jun 28, 2011 101.44 104.07 101.40 103.84 7,883,660 +3.04(+3.02%)
Jun 27, 2011 99.96 101.50 99.07 100.80 5,617,680 +0.79(+0.79%)
Jun 24, 2011 101.05 101.10 99.44 100.01 8,496,781 -0.54(-0.54%)
Jun 23, 2011 97.90 100.65 96.95 100.55 10,641,364 +0.40(+0.40%)
Jun 22, 2011 101.17 102.50 100.07 100.15 7,449,352 -1.24(-1.22%)
Jun 21, 2011 99.42 101.96 99.06 101.39 9,638,076 +3.21(+3.27%)
Jun 20, 2011 97.61 98.37 97.42 98.18 7,484,676 +2.23(+2.32%)
Jun 17, 2011 96.46 96.94 95.31 95.95 8,316,843 +0.49(+0.51%)
Jun 16, 2011 95.39 96.86 94.21 95.46 8,886,490 -0.19(-0.20%)
Jun 15, 2011 96.58 97.36 95.51 95.65 8,143,597 -2.21(-2.26%)
Jun 14, 2011 96.85 98.45 96.13 97.86 8,479,633 +2.42(+2.54%)
Jun 13, 2011 96.93 97.53 94.72 95.44 9,767,236 -1.35(-1.39%)
Jun 10, 2011 98.80 98.90 96.42 96.79 9,610,016 -2.47(-2.49%)
Jun 09, 2011 98.29 99.71 98.22 99.26 6,166,521 +1.22(+1.24%)
Jun 08, 2011 99.21 99.86 97.77 98.04 9,760,604 -1.84(-1.84%)
Jun 07, 2011 101.24 101.35 99.81 99.88 6,780,663 +0.02(+0.02%)
Jun 06, 2011 100.25 101.61 99.47 99.86 8,092,740 -1.24(-1.23%)
Jun 03, 2011 100.49 102.49 99.15 101.10 9,510,733 -0.45(-0.44%)
May 24, 2011 102.37 102.95 101.07 101.55 7,273,504 -0.34(-0.33%)
May 23, 2011 101.31 102.51 100.37 101.89 10,097,005 -2.44(-2.34%)
May 20, 2011 105.24 105.50 103.60 104.33 8,657,500 -0.97(-0.92%)
May 19, 2011 106.61 106.87 104.91 105.30 8,616,870 +0.05(+0.05%)
May 18, 2011 102.85 105.50 101.78 105.25 9,446,141 +3.17(+3.11%)
May 17, 2011 105.08 105.23 101.47 102.08 19,192,273 -4.01(-3.78%)
May 16, 2011 105.87 108.27 105.07 106.09 8,290,652 -0.24(-0.23%)
May 13, 2011 109.47 109.60 106.02 106.33 9,253,089 -2.30(-2.12%)
May 12, 2011 109.20 109.61 107.00 108.63 9,247,618 -1.35(-1.23%)
May 11, 2011 112.34 112.35 109.00 109.98 9,671,866 -2.89(-2.56%)
May 10, 2011 112.76 112.97 111.86 112.87 4,926,071 +1.21(+1.08%)
May 09, 2011 110.80 112.48 110.37 111.66 5,076,090 +1.32(+1.20%)
May 06, 2011 111.52 112.71 110.17 110.34 7,993,019 +0.95(+0.87%)
May 05, 2011 110.08 111.46 108.39 109.39 8,781,945 -1.38(-1.25%)
May 04, 2011 113.22 113.91 109.94 110.77 8,969,501 -2.50(-2.21%)
May 03, 2011 114.12 114.38 112.74 113.27 6,284,664 -1.10(-0.96%)
May 02, 2011 114.22 114.40 114.07 114.37 7,625,405 -1.04(-0.90%)
Apr 29, 2011 115.40 116.25 114.53 115.41 11,797,861 +2.77(+2.46%)
Apr 28, 2011 112.28 112.70 111.35 112.64 6,263,566 +0.03(+0.03%)
Apr 27, 2011 112.66 112.70 109.75 112.61 6,071,391 +0.67(+0.60%)
Apr 26, 2011 110.15 112.20 109.85 111.94 6,671,941 +3.09(+2.84%)
Apr 25, 2011 108.61 109.36 107.95 108.85 3,708,646 -0.57(-0.52%)
Apr 21, 2011 109.00 109.50 108.41 109.42 4,061,411 +1.14(+1.05%)
Apr 20, 2011 107.94 108.50 107.36 108.28 5,329,466 +2.18(+2.05%)
Apr 19, 2011 105.18 106.42 104.64 106.10 7,153,597 +2.20(+2.12%)
Apr 18, 2011 105.58 105.74 102.16 103.90 11,447,123 -3.31(-3.09%)
Apr 15, 2011 108.08 108.11 106.80 107.21 5,321,442 -0.37(-0.34%)
Apr 14, 2011 106.82 107.77 105.35 107.58 5,772,453 -0.05(-0.05%)
Apr 13, 2011 107.76 107.97 106.38 107.63 5,835,280 +1.06(+0.99%)
Apr 12, 2011 108.61 109.02 106.34 106.57 8,746,787 -2.50(-2.29%)
Apr 11, 2011 110.02 110.30 108.32 109.07 5,004,879 -0.75(-0.68%)
Apr 08, 2011 110.54 111.00 108.88 109.82 5,401,844 -0.03(-0.03%)
Apr 07, 2011 110.72 110.90 109.08 109.85 8,411,596 -1.15(-1.04%)
Apr 06, 2011 112.85 113.30 110.86 111.00 5,715,880 -1.31(-1.17%)
Apr 05, 2011 112.97 113.16 111.91 112.31 5,351,635 -1.07(-0.94%)
Apr 04, 2011 113.75 113.93 112.53 113.38 3,885,394 +0.26(+0.23%)
Apr 01, 2011 112.09 113.59 111.80 113.12 6,093,871 +1.77(+1.59%)
Mar 31, 2011 110.82 111.98 110.82 111.35 5,168,964 -0.18(-0.16%)
Mar 30, 2011 111.53 111.53 111.53 111.53 5,618,757 +0.99(+0.90%)
Mar 29, 2011 109.64 110.79 108.61 110.54 5,773,295 +1.14(+1.04%)
Mar 28, 2011 109.54 110.49 109.39 109.40 5,446,612 +0.31(+0.28%)
Mar 25, 2011 108.75 110.15 108.70 109.09 7,662,017 +0.72(+0.66%)
Mar 24, 2011 107.90 108.90 106.95 108.37 8,355,379 +1.61(+1.51%)
Mar 23, 2011 106.08 107.70 105.64 106.76 7,096,588 -0.03(-0.03%)
Mar 22, 2011 107.06 107.48 106.03 106.79 7,015,208 -0.80(-0.74%)
Mar 21, 2011 107.49 107.63 106.80 107.59 7,689,736 +2.53(+2.41%)
Mar 18, 2011 104.99 105.64 104.66 105.06 11,517,147 +1.94(+1.88%)
Mar 17, 2011 101.89 103.31 101.28 103.12 9,855,972 +2.72(+2.71%)
Mar 16, 2011 101.70 102.61 99.04 100.40 13,050,519 -0.35(-0.35%)
Mar 15, 2011 99.88 101.38 99.74 100.75 11,751,167 -1.35(-1.32%)
Mar 14, 2011 102.59 102.59 100.38 102.10 7,987,150 +2.08(+2.08%)
Mar 11, 2011 97.74 100.50 97.01 100.02 8,175,663 +1.63(+1.66%)
Mar 10, 2011 100.55 100.75 98.10 98.39 11,823,850 -3.97(-3.88%)
Mar 09, 2011 103.59 103.59 101.80 102.36 6,400,908 -1.77(-1.70%)
Mar 08, 2011 101.89 104.45 101.18 104.13 6,166,358 +2.00(+1.96%)
Mar 07, 2011 103.42 104.20 101.05 102.13 6,002,376 -0.91(-0.88%)
Mar 04, 2011 104.25 104.20 102.02 103.04 5,683,617 -1.21(-1.16%)
Mar 03, 2011 101.94 104.43 101.92 104.25 7,432,089 +3.28(+3.25%)
Mar 02, 2011 99.85 102.12 99.43 100.97 5,419,944 +1.11(+1.11%)
Mar 01, 2011 103.37 103.64 99.35 99.86 7,284,021 -3.07(-2.98%)
Feb 28, 2011 102.72 103.36 101.53 102.93 4,010,740 +0.93(+0.91%)
Feb 25, 2011 101.45 102.64 101.14 102.00 4,632,564 +1.43(+1.42%)
Feb 24, 2011 99.93 101.91 98.77 100.57 6,348,421 +0.55(+0.55%)
Feb 23, 2011 101.91 102.13 98.04 100.02 8,907,740 -1.99(-1.95%)
Feb 22, 2011 104.86 105.30 101.53 102.01 8,240,963 -3.85(-3.64%)
Feb 18, 2011 103.86 105.86 103.45 105.86 8,746,790 +2.50(+2.42%)
Feb 17, 2011 103.55 103.76 102.96 103.36 2,993,475 -0.19(-0.18%)
Feb 16, 2011 103.90 104.41 102.91 103.55 4,856,882 +0.55(+0.53%)
Feb 15, 2011 102.96 103.11 102.01 103.00 4,421,861 -0.26(-0.25%)
Feb 14, 2011 103.56 103.64 102.80 103.26 4,058,353 -0.28(-0.27%)
Feb 11, 2011 100.29 103.55 100.20 103.54 6,445,306 +2.94(+2.92%)
Feb 10, 2011 99.28 100.76 98.75 100.60 5,637,213 +0.81(+0.81%)
Feb 09, 2011 100.61 100.44 99.19 99.79 4,803,778 -0.82(-0.82%)
Feb 08, 2011 100.57 100.70 99.31 100.61 5,045,323 +0.14(+0.14%)
Feb 07, 2011 99.62 100.81 99.49 100.47 5,697,220 +0.88(+0.88%)
Feb 04, 2011 99.01 99.72 98.70 99.59 6,030,888 +0.66(+0.67%)
Feb 03, 2011 99.24 99.24 98.15 98.93 5,035,499 -0.16(-0.16%)
Feb 02, 2011 97.74 99.27 97.68 99.09 6,530,802 +1.08(+1.10%)
Feb 01, 2011 97.35 98.06 96.50 98.01 7,554,308 +1.00(+1.03%)
Jan 31, 2011 96.13 97.20 95.85 97.01 6,011,912 +1.33(+1.39%)
Jan 28, 2011 97.01 97.20 94.90 95.68 7,238,366 -0.95(-0.98%)
Jan 27, 2011 97.10 97.79 95.52 96.63 11,539,607 +0.88(+0.92%)
Jan 26, 2011 94.93 96.16 94.40 95.75 6,078,350 +1.36(+1.44%)
Jan 25, 2011 94.39 94.65 92.97 94.39 5,437,013 +0.13(+0.14%)
Jan 24, 2011 92.71 94.69 92.51 94.26 4,614,591 +1.51(+1.63%)
Jan 21, 2011 94.75 95.00 92.37 92.75 6,193,033 -0.86(-0.92%)
Jan 20, 2011 94.90 95.28 93.31 93.61 7,160,497 -1.93(-2.02%)
Jan 19, 2011 96.34 96.80 95.15 95.54 6,473,402 -0.69(-0.72%)
Jan 18, 2011 94.16 96.47 93.94 96.23 8,818,203 +2.22(+2.36%)
Jan 14, 2011 93.94 94.26 93.11 94.01 4,573,074 -0.13(-0.14%)
Jan 13, 2011 94.09 94.53 93.70 94.14 4,539,829 +0.65(+0.70%)
Jan 12, 2011 94.59 94.62 93.43 93.49 5,698,976 -0.46(-0.49%)
Jan 11, 2011 94.08 94.70 93.25 93.95 5,307,161 +0.56(+0.60%)
Jan 10, 2011 93.21 93.97 92.51 93.39 4,160,419 -0.34(-0.36%)
Jan 07, 2011 93.86 94.73 92.80 93.73 4,548,061 +0.19(+0.20%)
Jan 06, 2011 94.71 94.71 93.30 93.54 4,108,765 -0.98(-1.04%)
Jan 05, 2011 93.27 94.69 92.99 94.52 4,124,327 +0.81(+0.86%)
Jan 04, 2011 94.64 94.64 92.30 93.71 6,119,292 -0.44(-0.47%)
Jan 03, 2011 94.38 94.81 94.11 94.15 5,231,460 +0.49(+0.52%)
Dec 31, 2010 93.83 93.90 93.31 93.66 2,542,626 -0.21(-0.22%)
Dec 30, 2010 93.56 94.14 93.52 93.87 2,325,486 +0.09(+0.10%)
Dec 29, 2010 93.75 94.22 93.50 93.78 2,779,642 +0.09(+0.10%)
Dec 28, 2010 94.28 94.42 93.07 93.69 2,995,398 -0.38(-0.40%)
Dec 27, 2010 93.85 94.20 93.21 94.07 2,620,135 -0.38(-0.40%)
Dec 23, 2010 94.29 94.74 94.00 94.45 2,206,799 -0.12(-0.13%)
Dec 22, 2010 94.78 94.78 94.11 94.57 2,611,768 -0.06(-0.06%)
Dec 21, 2010 93.70 94.89 93.24 94.63 4,110,161 +1.33(+1.43%)
Dec 20, 2010 93.37 93.55 92.53 93.30 3,510,007 +0.71(+0.77%)
Dec 17, 2010 93.40 93.41 92.25 92.59 6,472,637 -0.61(-0.65%)
Dec 16, 2010 93.19 93.65 92.54 93.20 4,863,340 +0.08(+0.09%)
Dec 15, 2010 92.75 94.33 92.66 93.12 8,314,246 +1.03(+1.12%)
Dec 14, 2010 92.19 92.91 91.51 92.09 4,948,635 +0.46(+0.50%)
Dec 13, 2010 90.65 92.37 90.20 91.63 6,637,043 +1.69(+1.88%)
Dec 10, 2010 89.79 90.16 89.39 89.94 3,314,243 +0.27(+0.30%)
Dec 09, 2010 90.13 90.24 89.02 89.67 3,832,292 +0.05(+0.06%)
Dec 08, 2010 90.26 90.90 89.29 89.62 5,254,223 -0.73(-0.81%)
Dec 07, 2010 89.95 92.00 89.95 90.35 11,245,724 +1.24(+1.39%)
Dec 06, 2010 89.28 89.68 88.57 89.11 4,341,430 -0.27(-0.30%)
Dec 03, 2010 88.36 89.49 87.83 89.38 4,999,657 +0.76(+0.86%)
Dec 02, 2010 87.45 88.89 87.45 88.62 6,348,131 +1.17(+1.34%)
Dec 01, 2010 85.03 87.80 85.00 87.45 8,833,241 +2.85(+3.37%)
Nov 30, 2010 82.83 84.92 82.76 84.60 7,774,273 +0.93(+1.11%)
Nov 29, 2010 83.71 83.89 82.55 83.67 5,085,679 -0.46(-0.55%)
Nov 26, 2010 83.83 84.25 83.45 84.13 2,521,505 -0.56(-0.66%)
Nov 24, 2010 83.25 84.69 84.69 84.69 5,881,485 +2.26(+2.74%)
Nov 23, 2010 83.28 83.38 82.01 82.43 5,737,015 -1.57(-1.87%)
Nov 22, 2010 83.88 84.35 82.79 84.00 6,389,122 +0.03(+0.04%)
Nov 19, 2010 83.09 83.98 82.51 83.97 5,742,132 +0.86(+1.03%)
Nov 18, 2010 82.50 83.43 82.27 83.11 6,645,052 +1.94(+2.39%)
Nov 17, 2010 80.56 81.45 80.01 81.17 5,411,285 +0.80(+1.00%)
Nov 16, 2010 81.88 82.18 79.70 80.37 12,527,356 -1.45(-1.77%)
Nov 15, 2010 79.89 83.58 79.80 81.82 15,785,570 +0.78(+0.96%)
Nov 12, 2010 81.84 82.53 80.04 81.04 6,156,836 -1.40(-1.70%)
Nov 11, 2010 81.73 82.66 81.52 82.44 5,005,972 -0.02(-0.02%)
Nov 10, 2010 82.16 82.84 81.30 82.46 5,949,935 +0.55(+0.67%)
Nov 09, 2010 83.20 83.47 81.41 81.91 6,028,900 -1.21(-1.46%)
Nov 08, 2010 83.25 83.55 82.40 83.12 4,283,758 -0.42(-0.50%)
Nov 05, 2010 83.25 83.84 82.93 83.54 6,280,450 +0.36(+0.43%)
Nov 04, 2010 80.82 83.28 80.76 83.18 13,043,928 +3.30(+4.13%)
Nov 03, 2010 79.82 79.95 78.55 79.88 5,776,651 +0.13(+0.16%)
Nov 02, 2010 79.99 80.43 79.52 79.75 4,936,430 +0.48(+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.