Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 80.86 81.03 77.55 77.92 7,463,557 -4.02(-4.91%)
Nov 26, 2014 82.33 81.94 81.94 81.94 3,180,923 -0.35(-0.42%)
Nov 25, 2014 82.18 82.59 81.58 82.29 4,288,263 +0.22(+0.26%)
Nov 24, 2014 82.41 82.46 81.41 82.07 5,304,504 -0.38(-0.46%)
Nov 21, 2014 80.79 82.97 80.71 82.45 11,281,351 +3.38(+4.27%)
Nov 20, 2014 77.71 79.11 77.51 79.07 3,940,922 +0.61(+0.78%)
Nov 19, 2014 78.90 79.24 78.14 78.46 6,041,028 -0.57(-0.73%)
Nov 18, 2014 78.77 79.35 78.47 79.04 3,564,879 +0.26(+0.33%)
Nov 17, 2014 78.42 79.07 77.80 78.77 3,197,927 +0.28(+0.36%)
Nov 14, 2014 78.23 78.77 77.96 78.49 3,434,863 +0.18(+0.23%)
Nov 13, 2014 79.83 79.92 77.98 78.32 5,066,227 -1.46(-1.83%)
Nov 12, 2014 79.14 79.95 78.63 79.77 3,626,254 +0.36(+0.45%)
Nov 11, 2014 79.24 79.62 78.69 79.42 3,183,669 +0.25(+0.31%)
Nov 10, 2014 78.90 79.43 78.90 79.17 4,270,827 +0.35(+0.44%)
Nov 07, 2014 78.43 78.87 78.15 78.82 3,496,417 +0.66(+0.84%)
Nov 06, 2014 77.08 78.22 76.87 78.16 4,424,649 +1.16(+1.51%)
Nov 05, 2014 77.03 77.18 76.26 77.00 4,538,894 +0.62(+0.81%)
Nov 04, 2014 77.26 77.46 75.94 76.38 6,260,305 -1.25(-1.61%)
Nov 03, 2014 78.70 78.82 77.28 77.63 5,725,017 -0.92(-1.17%)
Oct 31, 2014 78.50 79.29 78.11 78.55 6,930,231 +0.97(+1.25%)
Oct 30, 2014 77.17 77.90 76.73 77.58 3,420,794 -0.02(-0.03%)
Oct 29, 2014 78.64 78.88 77.33 77.60 5,714,701 -0.75(-0.96%)
Oct 28, 2014 77.02 78.35 76.70 78.35 6,544,800 +2.03(+2.66%)
Oct 27, 2014 76.43 77.02 77.02 76.32 5,611,034 -0.70(-0.91%)
Oct 24, 2014 77.08 77.21 76.19 77.02 5,337,030 +0.13(+0.17%)
Oct 23, 2014 75.60 77.41 75.40 76.89 15,066,053 +3.64(+4.97%)
Oct 22, 2014 73.99 74.34 72.85 73.25 8,024,142 -1.02(-1.38%)
Oct 21, 2014 73.61 74.61 73.61 74.27 5,157,913 +1.44(+1.98%)
Oct 20, 2014 73.22 73.44 72.24 72.83 5,518,497 -0.79(-1.07%)
Oct 17, 2014 72.96 74.05 72.79 73.62 9,615,622 +1.40(+1.94%)
Oct 16, 2014 69.92 72.92 69.92 72.22 9,604,754 +1.05(+1.47%)
Oct 15, 2014 70.28 71.30 69.22 71.17 12,201,303 -0.16(-0.23%)
Oct 14, 2014 71.11 73.03 71.02 71.34 8,834,754 +0.86(+1.22%)
Oct 13, 2014 71.71 72.30 70.43 70.47 7,619,092 -1.11(-1.56%)
Oct 10, 2014 71.67 72.70 70.42 71.59 8,038,480 -0.28(-0.40%)
Oct 09, 2014 73.96 74.19 71.67 71.87 8,345,045 -2.42(-3.26%)
Oct 08, 2014 72.70 74.46 71.98 74.29 8,084,017 +1.50(+2.06%)
Oct 07, 2014 74.63 74.96 72.78 72.80 8,428,582 -2.54(-3.37%)
Oct 06, 2014 75.19 75.43 74.49 75.33 5,182,128 +0.47(+0.63%)
Oct 03, 2014 75.36 75.59 74.59 74.86 5,102,318 -0.02(-0.02%)
Oct 02, 2014 75.06 75.32 73.91 74.88 5,803,372 -0.15(-0.20%)
Oct 01, 2014 75.82 76.10 74.77 75.03 6,287,658 -1.09(-1.43%)
Sep 30, 2014 76.89 76.94 75.95 76.12 4,886,086 -0.61(-0.80%)
Sep 29, 2014 76.37 76.95 75.53 76.74 4,106,111 -0.42(-0.55%)
Sep 26, 2014 76.44 77.36 76.29 77.16 3,819,419 +0.67(+0.87%)
Sep 25, 2014 77.64 77.79 76.25 76.49 6,461,625 -1.30(-1.67%)
Sep 24, 2014 76.90 78.02 76.79 77.79 7,540,623 +0.93(+1.21%)
Sep 23, 2014 77.53 77.71 76.78 76.86 7,428,741 -0.70(-0.90%)
Sep 22, 2014 78.48 78.61 77.50 77.56 6,632,585 -1.24(-1.57%)
Sep 19, 2014 80.60 80.71 78.51 78.80 10,785,909 -1.41(-1.75%)
Sep 18, 2014 80.18 80.37 79.48 80.21 5,094,062 +0.27(+0.34%)
Sep 17, 2014 80.85 81.03 79.85 79.94 6,668,703 -0.67(-0.83%)
Sep 16, 2014 80.11 81.35 79.94 80.61 6,881,338 +0.00(+0.00%)
Sep 15, 2014 80.19 80.64 79.35 80.61 9,173,915 -0.12(-0.15%)
Sep 12, 2014 80.69 80.78 80.25 80.73 8,987,318 -0.44(-0.54%)
Sep 11, 2014 81.22 81.22 80.40 81.17 7,104,221 -0.26(-0.32%)
Sep 10, 2014 81.18 81.58 81.01 81.43 10,617,616 -1.13(-1.37%)
Sep 09, 2014 82.88 83.17 82.40 82.56 4,655,305 -0.39(-0.47%)
Sep 08, 2014 83.20 83.37 82.65 82.95 4,559,070 -0.48(-0.58%)
Sep 05, 2014 83.79 83.93 83.17 83.43 5,600,420 -0.22(-0.26%)
Sep 04, 2014 83.25 84.16 83.14 83.65 5,989,379 +0.28(+0.33%)
Sep 03, 2014 83.73 84.30 83.06 83.37 6,073,955 -0.35(-0.42%)
Sep 02, 2014 83.81 84.35 83.66 83.73 5,256,407 -0.12(-0.14%)
Aug 29, 2014 83.71 83.84 83.84 83.84 5,772,350 +0.32(+0.39%)
Aug 28, 2014 83.03 83.65 82.87 83.52 4,204,133 +0.08(+0.09%)
Aug 27, 2014 83.12 83.73 83.12 83.44 4,269,368 +0.38(+0.45%)
Aug 26, 2014 83.06 83.51 83.00 83.07 3,728,062 +0.07(+0.08%)
Aug 25, 2014 82.99 83.27 82.81 83.00 3,926,826 +0.51(+0.61%)
Aug 22, 2014 82.70 82.88 81.90 82.49 5,995,575 -0.51(-0.61%)
Aug 21, 2014 83.15 83.46 82.67 83.00 5,357,464 +0.21(+0.25%)
Aug 20, 2014 82.55 83.13 82.43 82.79 6,948,870 +0.31(+0.37%)
Aug 19, 2014 82.45 82.78 82.15 82.48 4,738,728 +0.25(+0.30%)
Aug 18, 2014 82.01 82.33 81.70 82.24 4,525,708 +0.95(+1.17%)
Aug 15, 2014 81.49 81.77 80.83 81.28 5,332,730 +0.06(+0.08%)
Aug 14, 2014 81.11 81.48 80.71 81.22 5,436,169 +0.38(+0.48%)
Aug 13, 2014 80.20 81.10 80.20 80.84 6,068,593 +0.64(+0.80%)
Aug 12, 2014 80.40 80.84 80.04 80.20 5,464,968 -0.13(-0.16%)
Aug 11, 2014 80.41 80.60 79.89 80.33 6,761,909 +0.94(+1.18%)
Aug 08, 2014 78.42 79.37 78.24 79.39 6,106,111 +1.03(+1.31%)
Aug 07, 2014 78.91 79.54 78.32 78.36 7,484,210 +0.35(+0.44%)
Aug 06, 2014 77.45 78.29 77.34 78.02 7,189,908 -0.01(-0.01%)
Aug 05, 2014 77.72 78.77 77.59 78.02 7,369,051 -0.24(-0.30%)
Aug 04, 2014 77.15 78.45 76.95 78.26 5,715,190 +0.99(+1.28%)
Aug 01, 2014 77.27 77.52 76.19 77.27 7,820,937 -0.18(-0.23%)
Jul 31, 2014 78.59 78.94 77.44 77.45 8,246,409 -2.02(-2.54%)
Jul 30, 2014 80.77 80.96 79.20 79.47 7,624,424 -1.01(-1.25%)
Jul 29, 2014 80.71 81.82 80.48 80.48 10,338,380 +0.42(+0.52%)
Jul 28, 2014 80.54 80.64 79.31 80.06 5,820,656 -0.54(-0.67%)
Jul 25, 2014 80.05 80.98 80.02 80.60 5,368,586 -0.15(-0.18%)
Jul 24, 2014 81.17 81.66 80.01 80.74 11,304,805 -2.57(-3.08%)
Jul 23, 2014 84.40 84.54 83.18 83.31 5,751,001 -1.29(-1.53%)
Jul 22, 2014 85.20 85.54 84.40 84.60 3,744,814 -0.13(-0.15%)
Jul 21, 2014 84.56 84.98 84.13 84.73 2,700,483 +0.05(+0.05%)
Jul 18, 2014 84.12 84.69 83.83 84.69 3,154,619 +0.85(+1.01%)
Jul 17, 2014 84.86 85.07 83.73 83.84 4,115,539 -1.25(-1.47%)
Jul 16, 2014 84.16 85.14 83.96 85.09 4,928,745 +1.18(+1.41%)
Jul 15, 2014 84.22 84.32 83.57 83.91 4,206,083 -0.18(-0.22%)
Jul 14, 2014 84.35 84.82 84.09 84.09 3,085,205 +0.10(+0.12%)
Jul 11, 2014 83.64 84.02 82.99 84.00 2,608,667 +0.46(+0.55%)
Jul 10, 2014 82.60 83.70 82.35 83.54 3,007,051 -0.60(-0.71%)
Jul 09, 2014 83.87 84.25 83.58 84.13 2,967,717 +0.52(+0.62%)
Jul 08, 2014 84.19 84.32 83.57 83.61 3,055,832 -0.53(-0.64%)
Jul 07, 2014 84.16 84.37 83.70 84.15 3,507,481 -0.70(-0.83%)
Jul 03, 2014 83.95 84.85 84.85 84.85 3,765,306 +1.16(+1.39%)
Jul 02, 2014 83.51 83.99 83.49 83.69 2,420,570 +0.30(+0.36%)
Jul 01, 2014 83.32 83.83 83.27 83.39 3,071,488 +0.38(+0.46%)
Jun 30, 2014 83.02 83.28 82.47 83.01 2,944,502 -0.08(-0.10%)
Jun 27, 2014 82.76 83.17 82.29 83.09 4,754,816 +0.20(+0.24%)
Jun 26, 2014 82.92 83.11 82.38 82.90 1,988,775 +0.06(+0.07%)
Jun 25, 2014 82.10 83.17 82.02 82.83 2,848,902 +0.48(+0.58%)
Jun 24, 2014 82.93 83.52 81.73 82.35 3,747,788 -0.74(-0.89%)
Jun 23, 2014 83.45 83.91 82.72 83.09 3,717,261 -0.46(-0.55%)
Jun 20, 2014 82.54 83.67 82.22 83.55 10,173,475 +1.63(+1.99%)
Jun 19, 2014 81.73 82.05 81.50 81.92 3,385,929 -0.18(-0.21%)
Jun 18, 2014 81.45 82.19 81.01 82.10 2,887,381 +0.62(+0.76%)
Jun 17, 2014 81.36 81.73 80.97 81.48 2,792,136 -0.11(-0.13%)
Jun 16, 2014 81.35 81.64 80.76 81.59 2,732,882 +0.03(+0.04%)
Jun 13, 2014 81.39 81.91 81.02 81.56 2,630,176 +0.09(+0.11%)
Jun 12, 2014 82.86 82.88 81.31 81.47 4,426,174 -1.56(-1.88%)
Jun 11, 2014 83.21 83.25 82.75 83.02 3,548,910 -0.47(-0.57%)
Jun 10, 2014 82.88 83.64 82.80 83.50 6,159,605 +0.86(+1.04%)
Jun 06, 2014 81.80 82.77 81.72 82.64 5,628,715 +0.93(+1.14%)
Jun 05, 2014 80.05 81.83 80.03 81.70 6,991,969 +2.02(+2.54%)
Jun 04, 2014 79.76 80.28 79.50 79.68 3,766,014 -0.14(-0.17%)
Jun 03, 2014 79.00 79.87 78.72 79.82 4,753,168 +0.56(+0.70%)
Jun 02, 2014 78.24 79.40 77.92 79.26 4,891,568 +1.17(+1.50%)
May 30, 2014 78.60 78.66 77.57 78.09 7,781,100 -1.05(-1.32%)
May 29, 2014 78.89 79.19 78.34 79.14 4,008,089 +0.53(+0.67%)
May 28, 2014 79.08 79.34 78.56 78.61 4,380,589 -0.59(-0.74%)
May 27, 2014 79.60 79.81 79.03 79.20 4,507,609 -0.27(-0.34%)
May 23, 2014 78.79 79.47 79.47 79.47 3,781,539 +0.50(+0.64%)
May 22, 2014 78.60 79.35 78.30 78.96 2,917,694 +0.37(+0.48%)
May 21, 2014 77.52 78.68 77.52 78.59 7,098,159 +1.01(+1.30%)
May 20, 2014 80.05 80.06 76.94 77.58 12,080,403 -2.93(-3.63%)
May 19, 2014 80.53 80.61 79.99 80.50 5,115,092 -0.49(-0.60%)
May 16, 2014 80.24 81.01 79.57 80.99 5,764,477 +0.79(+0.99%)
May 15, 2014 81.34 81.54 79.47 80.20 6,648,739 -1.18(-1.45%)
May 14, 2014 81.62 81.76 81.20 81.37 4,031,349 -0.47(-0.58%)
May 13, 2014 81.35 82.66 80.83 81.85 5,164,063 +0.73(+0.89%)
May 12, 2014 80.75 81.35 80.70 81.12 4,736,687 +0.87(+1.09%)
May 09, 2014 80.18 80.44 79.67 80.25 3,615,546 +0.09(+0.11%)
May 08, 2014 79.86 80.22 79.56 80.16 4,074,656 +0.24(+0.31%)
May 07, 2014 79.52 79.95 79.01 79.92 4,442,274 +0.57(+0.72%)
May 06, 2014 79.60 79.80 79.14 79.34 3,622,445 -0.50(-0.62%)
May 05, 2014 79.95 80.05 79.30 79.84 4,145,099 -0.37(-0.47%)
May 02, 2014 80.15 80.65 80.00 80.21 3,509,859 -0.05(-0.06%)
May 01, 2014 80.36 80.81 79.92 80.26 3,822,391 -0.25(-0.31%)
Apr 30, 2014 80.38 81.15 80.20 80.51 6,801,692 +0.08(+0.09%)
Apr 29, 2014 80.05 80.59 79.31 80.44 6,512,476 +0.79(+1.00%)
Apr 28, 2014 80.20 80.53 78.87 79.64 5,067,338 -0.33(-0.41%)
Apr 25, 2014 80.23 80.42 78.90 79.97 7,503,813 -0.45(-0.56%)
Apr 24, 2014 80.99 82.04 80.05 80.42 11,559,815 +1.45(+1.84%)
Apr 23, 2014 79.11 79.92 78.82 78.97 8,407,290 -0.24(-0.30%)
Apr 22, 2014 78.51 79.55 78.50 79.21 5,898,510 +0.80(+1.02%)
Apr 21, 2014 78.60 78.66 77.57 78.40 4,996,936 -0.15(-0.18%)
Apr 17, 2014 78.72 78.55 78.55 78.55 4,656,296 -0.08(-0.10%)
Apr 16, 2014 78.39 78.79 78.08 78.62 4,968,774 +0.79(+1.01%)
Apr 15, 2014 77.94 78.29 76.90 77.84 8,301,539 -0.21(-0.27%)
Apr 14, 2014 77.60 78.09 76.66 78.05 5,406,054 +1.01(+1.31%)
Apr 11, 2014 76.78 77.53 76.68 77.04 7,063,849 -0.62(-0.79%)
Apr 10, 2014 78.15 78.76 77.45 77.66 5,972,305 -0.55(-0.71%)
Apr 09, 2014 77.95 78.37 77.34 78.21 5,333,182 +0.46(+0.59%)
Apr 08, 2014 76.68 78.41 76.67 77.75 8,708,134 +0.97(+1.27%)
Apr 07, 2014 77.16 77.51 76.25 76.78 6,867,383 -0.80(-1.04%)
Apr 04, 2014 78.13 78.51 77.39 77.59 6,438,482 -0.29(-0.37%)
Apr 03, 2014 77.40 78.37 77.16 77.88 10,802,953 -0.06(-0.08%)
Apr 02, 2014 75.97 78.04 75.85 77.94 12,304,774 +2.14(+2.83%)
Apr 01, 2014 75.13 76.00 75.13 75.80 6,339,144 +0.33(+0.44%)
Mar 31, 2014 75.94 76.42 75.22 75.46 7,582,892 -0.02(-0.02%)
Mar 28, 2014 75.11 75.65 75.01 75.48 7,665,933 +0.71(+0.95%)
Mar 27, 2014 74.28 75.10 73.88 74.76 6,146,624 +0.49(+0.66%)
Mar 26, 2014 75.39 75.64 74.27 74.27 7,370,126 -0.60(-0.80%)
Mar 25, 2014 73.93 75.44 73.78 74.87 11,936,468 +1.32(+1.80%)
Mar 24, 2014 74.12 74.12 73.22 73.55 6,327,135 -0.41(-0.55%)
Mar 21, 2014 73.71 74.14 73.41 73.96 10,982,398 +0.90(+1.23%)
Mar 20, 2014 72.68 73.08 72.22 73.06 5,098,048 +0.13(+0.18%)
Mar 19, 2014 72.97 73.45 72.33 72.93 6,710,140 -0.28(-0.38%)
Mar 18, 2014 72.99 73.40 72.67 73.21 6,221,804 +0.56(+0.77%)
Mar 17, 2014 72.89 73.24 72.56 72.65 5,965,971 +0.21(+0.29%)
Mar 14, 2014 72.48 73.09 72.29 72.44 6,587,259 -0.17(-0.23%)
Mar 13, 2014 73.81 74.22 72.19 72.61 10,838,880 -0.92(-1.25%)
Mar 12, 2014 73.13 73.84 73.13 73.52 5,857,930 -0.02(-0.02%)
Mar 11, 2014 73.73 74.35 73.37 73.54 7,547,053 +0.07(+0.09%)
Mar 10, 2014 73.39 73.51 72.80 73.47 6,109,728 -0.23(-0.31%)
Mar 07, 2014 74.25 74.32 73.28 73.70 6,926,220 -0.42(-0.56%)
Mar 06, 2014 73.62 74.53 73.40 74.12 8,841,618 +0.93(+1.28%)
Mar 05, 2014 73.31 73.59 72.81 73.18 7,068,749 -0.49(-0.67%)
Mar 04, 2014 73.81 74.01 73.33 73.68 8,244,997 +0.54(+0.74%)
Mar 03, 2014 73.15 73.41 72.60 73.14 6,398,722 -0.50(-0.68%)
Feb 28, 2014 73.38 74.06 73.13 73.64 7,125,708 +0.21(+0.28%)
Feb 27, 2014 73.82 74.14 73.30 73.43 5,711,959 -0.38(-0.51%)
Feb 26, 2014 73.40 74.35 73.16 73.81 6,260,093 +0.60(+0.82%)
Feb 25, 2014 73.54 73.65 72.77 73.21 7,556,083 -0.69(-0.94%)
Feb 24, 2014 74.13 74.60 73.87 73.90 6,436,363 -0.14(-0.18%)
Feb 21, 2014 73.75 74.38 73.60 74.04 7,319,874 +0.44(+0.60%)
Feb 20, 2014 73.29 74.06 72.37 73.60 10,161,036 +0.54(+0.74%)
Feb 19, 2014 73.05 74.17 72.98 73.06 7,723,482 -0.27(-0.36%)
Feb 18, 2014 72.79 73.61 72.79 73.33 6,415,248 +0.01(+0.01%)
Feb 14, 2014 72.80 73.32 73.32 73.32 5,458,670 +0.33(+0.46%)
Feb 13, 2014 72.36 73.21 72.23 72.99 5,776,584 -0.05(-0.06%)
Feb 12, 2014 72.38 73.39 72.27 73.03 10,537,241 +0.92(+1.27%)
Feb 11, 2014 71.85 72.40 71.60 72.11 7,908,521 +0.35(+0.49%)
Feb 10, 2014 72.12 72.13 71.10 71.76 7,154,572 -0.28(-0.39%)
Feb 07, 2014 71.51 72.33 71.29 72.04 12,727,455 +0.79(+1.11%)
Feb 06, 2014 69.82 71.56 69.71 71.25 9,002,879 +1.42(+2.03%)
Feb 05, 2014 70.05 70.25 69.15 69.83 6,760,947 -0.41(-0.58%)
Feb 04, 2014 70.23 70.36 69.48 70.24 9,006,607 +0.06(+0.09%)
Feb 03, 2014 71.19 71.34 69.83 70.18 11,843,568 -1.13(-1.59%)
Jan 31, 2014 69.99 71.91 69.87 71.31 12,867,088 +0.54(+0.76%)
Jan 30, 2014 69.51 71.27 68.90 70.78 17,910,036 +1.96(+2.85%)
Jan 29, 2014 69.34 69.83 68.57 68.82 10,691,610 -1.40(-2.00%)
Jan 28, 2014 69.41 70.37 69.37 70.22 12,382,267 +0.90(+1.29%)
Jan 27, 2014 69.69 70.10 67.64 69.33 29,228,832 +3.89(+5.94%)
Jan 24, 2014 66.81 66.82 65.21 65.44 10,690,581 -1.75(-2.61%)
Jan 23, 2014 67.36 67.65 66.86 67.19 6,576,141 -0.88(-1.29%)
Jan 22, 2014 68.79 68.97 67.85 68.07 6,304,091 -0.73(-1.06%)
Jan 21, 2014 69.56 69.75 68.07 68.80 7,278,183 -0.64(-0.92%)
Jan 17, 2014 69.98 69.44 69.44 69.44 8,998,450 -0.43(-0.62%)
Jan 16, 2014 69.78 70.52 69.64 69.87 6,252,366 +0.15(+0.22%)
Jan 15, 2014 68.32 70.32 68.32 69.72 13,414,149 +1.40(+2.04%)
Jan 14, 2014 67.80 68.44 67.80 68.32 4,917,536 +0.51(+0.75%)
Jan 13, 2014 68.10 68.85 67.76 67.82 6,910,304 -0.47(-0.69%)
Jan 10, 2014 67.46 68.35 67.37 68.29 7,180,577 +0.60(+0.89%)
Jan 09, 2014 67.34 67.75 66.91 67.68 5,917,722 +0.43(+0.64%)
Jan 08, 2014 66.98 67.77 66.90 67.25 5,863,915 +0.16(+0.24%)
Jan 07, 2014 66.97 67.32 66.96 67.09 4,654,887 +0.22(+0.33%)
Jan 06, 2014 68.05 68.13 66.68 66.88 6,929,075 -0.89(-1.31%)
Jan 03, 2014 67.90 68.09 67.59 67.77 4,933,872 -0.04(-0.06%)
Jan 02, 2014 68.21 68.24 67.40 67.80 6,489,229 -0.71(-1.04%)
Dec 31, 2013 68.66 68.51 68.51 68.51 4,107,405 -0.05(-0.07%)
Dec 30, 2013 68.54 68.68 68.11 68.56 3,479,198 +0.00(+0.00%)
Dec 27, 2013 68.76 68.98 68.32 68.56 4,472,198 -0.21(-0.31%)
Dec 26, 2013 68.65 69.16 68.43 68.77 6,349,759 +0.18(+0.26%)
Dec 24, 2013 67.90 68.64 67.89 68.59 3,546,537 +0.72(+1.06%)
Dec 23, 2013 67.38 67.95 67.35 67.87 7,589,729 +0.78(+1.16%)
Dec 20, 2013 66.25 67.23 66.25 67.09 9,794,594 +1.05(+1.59%)
Dec 19, 2013 66.02 66.27 65.83 66.05 5,635,035 -0.48(-0.71%)
Dec 18, 2013 65.62 66.74 65.37 66.52 9,228,741 +0.94(+1.44%)
Dec 17, 2013 65.80 66.13 65.17 65.58 6,294,384 -0.35(-0.53%)
Dec 16, 2013 65.23 66.28 65.22 65.93 9,246,397 +1.00(+1.55%)
Dec 13, 2013 64.64 65.06 64.56 64.92 5,610,776 +0.36(+0.56%)
Dec 12, 2013 64.37 64.66 64.01 64.56 6,031,821 +0.22(+0.34%)
Dec 11, 2013 64.91 65.05 64.22 64.34 7,442,720 -0.86(-1.32%)
Dec 10, 2013 64.86 65.54 64.82 65.20 6,609,223 +0.25(+0.38%)
Dec 09, 2013 64.72 65.28 64.55 64.95 7,983,429 +0.45(+0.69%)
Dec 06, 2013 64.17 64.57 64.08 64.51 7,635,907 +0.82(+1.29%)
Dec 05, 2013 63.31 63.81 63.15 63.68 7,007,491 +0.33(+0.52%)
Dec 04, 2013 63.19 63.66 62.70 63.35 6,954,172 +0.08(+0.12%)
Dec 03, 2013 63.22 63.34 62.82 63.28 5,192,287 -0.29(-0.45%)
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.