Skip to main content

Caterpillar (NY: CAT )

366.11 +1.46 (+0.40%)
Streaming Delayed Price Updated: 3:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 63.46 63.47 62.50 62.66 7,708,195 -0.74(-1.17%)
Nov 29, 2012 62.88 63.57 62.83 63.40 10,674,479 +0.96(+1.54%)
Nov 28, 2012 61.47 62.54 61.01 62.43 6,645,978 +0.68(+1.11%)
Nov 27, 2012 62.11 62.57 61.67 61.75 5,707,797 -0.47(-0.76%)
Nov 26, 2012 61.60 62.34 61.60 62.22 5,769,410 +0.36(+0.58%)
Nov 23, 2012 61.46 61.88 61.19 61.86 3,623,865 +0.82(+1.34%)
Nov 21, 2012 60.97 61.55 60.75 61.05 6,145,295 -0.21(-0.34%)
Nov 20, 2012 61.52 61.57 60.71 61.25 7,531,271 -0.21(-0.35%)
Nov 19, 2012 61.28 61.63 61.12 61.46 7,720,341 +1.24(+2.06%)
Nov 16, 2012 59.81 60.43 58.92 60.22 10,952,951 +0.46(+0.77%)
Nov 15, 2012 59.80 60.70 59.17 59.76 10,606,801 +0.15(+0.25%)
Nov 14, 2012 61.67 61.67 59.45 59.61 11,527,499 -1.59(-2.59%)
Nov 13, 2012 62.27 62.61 61.13 61.20 10,471,563 -1.41(-2.25%)
Nov 12, 2012 62.07 62.90 61.91 62.61 7,890,606 +0.17(+0.27%)
Nov 09, 2012 61.01 62.69 60.94 62.44 9,913,050 +0.95(+1.54%)
Nov 08, 2012 62.60 62.66 61.39 61.49 8,490,243 -1.00(-1.60%)
Nov 07, 2012 63.75 64.12 62.36 62.49 11,115,708 -2.25(-3.47%)
Nov 06, 2012 64.18 65.12 64.17 64.74 9,589,644 +0.96(+1.51%)
Nov 05, 2012 63.10 63.79 62.91 63.78 5,497,324 +0.72(+1.14%)
Nov 02, 2012 65.04 65.05 62.99 63.06 9,500,308 -1.37(-2.12%)
Nov 01, 2012 62.64 64.58 62.48 64.43 11,634,892 +2.09(+3.35%)
Oct 31, 2012 62.87 63.16 62.07 62.34 8,046,268 +0.41(+0.66%)
Oct 26, 2012 61.36 61.93 61.93 61.93 9,748,125 +0.53(+0.86%)
Oct 25, 2012 61.30 61.41 60.54 61.40 8,139,297 +0.59(+0.97%)
Oct 24, 2012 61.80 61.85 60.66 60.81 7,494,680 -0.62(-1.02%)
Oct 23, 2012 61.67 61.85 60.99 61.44 10,197,954 -0.21(-0.33%)
Oct 19, 2012 62.72 62.83 61.37 61.64 13,434,910 -2.03(-3.19%)
Oct 18, 2012 63.49 64.34 63.09 63.67 9,259,135 +0.37(+0.59%)
Oct 17, 2012 62.56 63.40 62.26 63.29 10,044,330 +1.22(+1.97%)
Oct 16, 2012 61.07 62.13 60.80 62.07 9,504,095 +1.57(+2.60%)
Oct 15, 2012 60.58 60.79 59.98 60.50 8,700,392 -0.01(-0.01%)
Oct 12, 2012 60.64 61.45 60.24 60.51 8,229,688 -0.02(-0.04%)
Oct 11, 2012 60.93 61.15 60.09 60.53 10,455,612 -0.23(-0.37%)
Oct 10, 2012 61.29 61.64 60.35 60.76 14,555,660 -1.16(-1.88%)
Oct 09, 2012 62.63 62.94 61.74 61.92 7,927,210 -0.50(-0.81%)
Oct 08, 2012 62.06 62.70 61.69 62.43 6,203,314 +0.01(+0.01%)
Oct 05, 2012 63.46 63.81 62.11 62.42 8,961,622 -0.39(-0.62%)
Oct 04, 2012 62.48 63.20 62.25 62.81 6,948,799 +0.50(+0.80%)
Oct 03, 2012 62.48 62.57 61.77 62.31 7,636,311 -0.14(-0.22%)
Oct 02, 2012 62.56 62.78 61.63 62.45 12,002,152 +0.00(+0.00%)
Oct 01, 2012 63.36 63.64 62.29 62.45 10,107,798 -0.42(-0.66%)
Sep 28, 2012 63.10 63.27 62.42 62.86 10,291,767 -0.64(-1.01%)
Sep 27, 2012 64.18 64.26 63.38 63.51 10,381,013 -0.02(-0.03%)
Sep 26, 2012 63.49 64.24 62.69 63.53 12,133,035 -0.04(-0.07%)
Sep 25, 2012 64.78 65.43 63.56 63.57 19,015,400 -2.82(-4.25%)
Sep 24, 2012 66.09 67.06 66.09 66.39 11,760,498 -0.62(-0.93%)
Sep 21, 2012 68.26 68.26 66.79 67.01 14,768,301 -0.60(-0.89%)
Sep 20, 2012 67.94 67.94 66.67 67.61 9,709,269 -1.02(-1.49%)
Sep 19, 2012 68.17 68.85 67.81 68.64 9,286,679 +0.64(+0.93%)
Sep 18, 2012 67.05 68.00 67.05 68.00 9,028,326 +0.79(+1.17%)
Sep 17, 2012 67.90 68.31 67.02 67.21 10,944,529 -0.86(-1.27%)
Sep 14, 2012 67.37 68.88 67.20 68.07 15,571,572 +1.82(+2.75%)
Sep 13, 2012 64.76 66.47 64.51 66.25 10,725,665 +1.14(+1.75%)
Sep 12, 2012 65.38 65.93 64.78 65.11 8,234,475 +0.38(+0.59%)
Sep 11, 2012 64.08 65.11 63.86 64.73 8,044,236 +1.10(+1.72%)
Sep 10, 2012 64.25 64.76 63.62 63.64 7,652,884 -0.73(-1.14%)
Sep 07, 2012 63.75 64.62 63.38 64.37 14,642,660 +2.42(+3.90%)
Sep 06, 2012 61.04 62.05 60.90 61.95 9,556,798 +1.49(+2.47%)
Sep 05, 2012 60.35 60.70 59.75 60.46 8,536,397 +0.07(+0.11%)
Sep 04, 2012 62.13 62.20 60.07 60.39 15,447,844 -1.95(-3.13%)
Aug 31, 2012 62.24 62.79 61.56 62.34 7,503,088 +0.63(+1.02%)
Aug 30, 2012 62.51 62.70 61.71 61.72 7,075,867 -1.18(-1.88%)
Aug 29, 2012 62.53 63.08 61.70 62.90 11,951,155 -0.39(-0.62%)
Aug 27, 2012 64.04 64.30 63.23 63.29 5,848,739 -0.61(-0.96%)
Aug 24, 2012 63.51 64.11 63.13 63.91 6,816,119 -0.12(-0.18%)
Aug 23, 2012 64.76 64.82 63.67 64.03 7,485,614 -0.80(-1.23%)
Aug 22, 2012 65.79 65.96 64.03 64.82 12,103,831 -1.15(-1.74%)
Aug 21, 2012 66.49 67.28 65.72 65.97 9,799,278 -0.11(-0.17%)
Aug 20, 2012 65.57 66.11 65.19 66.08 7,248,508 +0.31(+0.48%)
Aug 17, 2012 65.65 65.83 65.10 65.76 10,744,071 +1.04(+1.60%)
Aug 16, 2012 64.11 64.90 63.73 64.73 6,814,878 +0.72(+1.12%)
Aug 15, 2012 63.75 64.10 62.95 64.01 8,684,430 -0.19(-0.30%)
Aug 14, 2012 65.38 65.50 64.12 64.20 7,507,895 -0.54(-0.84%)
Aug 13, 2012 64.91 65.22 64.00 64.74 7,391,003 -0.24(-0.37%)
Aug 10, 2012 64.49 65.00 64.03 64.98 7,541,738 +0.39(+0.61%)
Aug 09, 2012 63.86 64.87 63.75 64.59 9,171,739 +0.86(+1.35%)
Aug 08, 2012 63.19 64.21 63.09 63.73 8,403,128 +0.00(+0.00%)
Aug 07, 2012 63.56 64.53 63.38 63.73 8,280,170 +0.64(+1.01%)
Aug 06, 2012 62.64 63.56 62.45 63.09 8,738,561 +0.97(+1.56%)
Aug 03, 2012 61.76 62.83 61.42 62.12 9,502,358 +1.39(+2.29%)
Aug 02, 2012 60.25 61.59 59.98 60.73 11,082,519 +0.34(+0.57%)
Aug 01, 2012 62.10 62.15 60.28 60.39 12,819,490 -1.14(-1.85%)
Jul 31, 2012 62.67 62.99 61.48 61.53 12,584,689 -1.08(-1.73%)
Jul 30, 2012 63.29 63.54 62.10 62.61 8,902,355 -0.34(-0.55%)
Jul 27, 2012 60.77 63.27 59.93 62.95 15,369,234 +2.09(+3.43%)
Jul 26, 2012 61.26 61.85 59.98 60.86 13,875,234 +0.51(+0.85%)
Jul 25, 2012 62.20 62.43 58.66 60.35 27,204,524 +0.85(+1.44%)
Jul 24, 2012 60.46 60.86 58.65 59.50 12,015,783 -0.11(-0.18%)
Jul 23, 2012 58.20 60.35 57.57 59.60 10,357,710 +0.46(+0.78%)
Jul 20, 2012 59.86 60.33 58.93 59.14 8,072,210 -1.23(-2.03%)
Jul 19, 2012 60.61 60.93 59.95 60.37 7,686,622 +0.08(+0.13%)
Jul 18, 2012 58.84 60.90 58.52 60.29 10,207,326 +0.83(+1.39%)
Jul 17, 2012 59.45 59.74 58.04 59.47 8,901,847 +0.55(+0.94%)
Jul 16, 2012 59.42 59.42 58.22 58.91 6,872,808 -0.67(-1.12%)
Jul 13, 2012 58.04 59.63 57.75 59.58 10,468,994 +1.76(+3.05%)
Jul 12, 2012 57.34 58.32 56.81 57.82 12,010,279 -0.07(-0.13%)
Jul 11, 2012 58.46 58.62 57.53 57.89 11,273,053 -0.38(-0.66%)
Jul 10, 2012 60.66 61.20 57.44 58.28 20,872,574 -2.08(-3.45%)
Jul 09, 2012 60.94 61.24 60.23 60.36 8,665,618 -1.07(-1.74%)
Jul 06, 2012 61.89 61.89 60.86 61.43 9,575,728 -1.58(-2.51%)
Jul 05, 2012 62.89 63.57 62.17 63.01 7,641,289 +0.24(+0.38%)
Jul 03, 2012 60.91 62.94 60.90 62.77 6,002,522 +2.02(+3.32%)
Jul 02, 2012 61.96 62.06 60.28 60.75 8,843,800 -0.89(-1.45%)
Jun 29, 2012 61.22 61.67 60.85 61.64 9,684,889 +1.66(+2.76%)
Jun 28, 2012 59.28 60.04 58.78 59.99 13,382,994 +0.28(+0.46%)
Jun 27, 2012 59.99 60.16 59.32 59.71 10,202,854 -0.35(-0.58%)
Jun 26, 2012 60.48 60.63 59.39 60.06 7,700,037 -0.12(-0.19%)
Jun 25, 2012 60.95 60.97 59.62 60.18 10,180,084 -1.50(-2.44%)
Jun 22, 2012 62.07 62.47 61.60 61.68 8,834,863 -0.01(-0.02%)
Jun 21, 2012 63.23 63.49 61.59 61.69 11,814,640 -1.59(-2.51%)
Jun 20, 2012 63.99 64.41 62.80 63.28 12,966,124 -1.21(-1.88%)
Jun 19, 2012 63.58 65.19 63.31 64.50 8,615,326 +1.52(+2.42%)
Jun 18, 2012 62.69 63.23 62.20 62.97 6,505,074 -0.14(-0.22%)
Jun 15, 2012 62.73 63.13 62.21 63.11 9,052,662 +0.75(+1.21%)
Jun 14, 2012 61.93 62.62 61.35 62.36 8,435,619 +0.44(+0.70%)
Jun 13, 2012 62.62 63.16 61.47 61.92 11,441,052 -1.28(-2.02%)
Jun 12, 2012 62.30 63.20 61.54 63.20 7,259,042 +1.35(+2.18%)
Jun 11, 2012 64.76 64.95 61.77 61.85 8,865,541 -1.75(-2.75%)
Jun 08, 2012 63.04 63.65 61.95 63.60 6,060,545 +0.33(+0.53%)
Jun 07, 2012 64.48 65.25 63.10 63.26 10,707,019 +0.35(+0.55%)
Jun 06, 2012 61.51 62.91 61.36 62.91 11,641,127 +2.19(+3.60%)
Jun 05, 2012 60.27 61.56 60.27 60.73 12,690,054 +0.28(+0.47%)
Jun 04, 2012 62.39 62.40 60.06 60.45 13,515,705 -1.64(-2.64%)
Jun 01, 2012 61.77 63.02 61.51 62.09 13,185,766 -1.52(-2.40%)
May 31, 2012 64.19 64.25 62.44 63.61 17,039,858 -1.86(-2.84%)
May 30, 2012 66.06 66.07 64.98 65.47 8,746,431 -1.70(-2.53%)
May 29, 2012 66.21 68.19 65.99 67.17 11,349,471 +1.87(+2.87%)
May 25, 2012 66.35 66.55 65.07 65.30 6,388,129 -1.07(-1.62%)
May 24, 2012 67.48 67.49 65.46 66.37 8,845,246 -0.76(-1.14%)
May 23, 2012 65.71 67.36 65.24 67.13 9,183,794 +0.71(+1.07%)
May 22, 2012 67.34 67.50 65.99 66.42 9,931,782 -0.36(-0.53%)
May 21, 2012 65.00 67.01 64.85 66.78 9,382,118 +2.40(+3.72%)
May 18, 2012 64.08 65.20 63.90 64.38 11,924,182 +0.64(+1.00%)
May 17, 2012 66.08 66.53 63.60 63.74 17,486,476 -2.95(-4.42%)
May 16, 2012 67.83 68.30 66.58 66.69 7,992,507 -0.60(-0.88%)
May 15, 2012 68.13 68.72 67.00 67.29 7,306,939 -0.67(-0.98%)
May 14, 2012 68.48 68.80 67.84 67.95 7,180,865 -1.38(-1.99%)
May 11, 2012 68.61 70.20 68.46 69.33 6,242,544 +0.04(+0.06%)
May 10, 2012 70.53 70.70 69.10 69.29 6,847,550 -0.40(-0.57%)
May 09, 2012 68.85 70.64 68.30 69.69 10,635,356 -0.36(-0.52%)
May 08, 2012 70.31 70.39 68.19 70.05 14,341,705 -0.51(-0.72%)
May 07, 2012 70.91 71.29 70.44 70.56 9,960,869 -0.91(-1.27%)
May 04, 2012 72.60 72.69 71.15 71.47 12,474,314 -1.62(-2.22%)
May 03, 2012 74.70 75.05 72.96 73.09 8,388,275 -1.42(-1.91%)
May 02, 2012 73.75 74.57 73.07 74.51 7,741,280 +0.38(+0.51%)
May 01, 2012 74.64 75.14 73.86 74.13 7,896,492 -0.48(-0.64%)
Apr 30, 2012 75.50 75.59 74.45 74.61 7,335,518 -1.30(-1.71%)
Apr 27, 2012 76.22 76.27 75.58 75.91 5,838,966 +0.12(+0.16%)
Apr 26, 2012 75.48 75.90 74.78 75.79 10,079,273 +0.69(+0.92%)
Apr 25, 2012 77.57 77.76 74.27 75.10 21,939,072 -3.60(-4.58%)
Apr 24, 2012 77.86 78.98 77.75 78.70 7,836,927 +1.09(+1.40%)
Apr 23, 2012 77.19 77.71 76.32 77.61 7,523,720 -0.60(-0.77%)
Apr 20, 2012 78.24 78.86 78.12 78.21 5,535,986 +0.27(+0.34%)
Apr 19, 2012 79.29 79.69 77.22 77.94 7,752,778 -1.01(-1.28%)
Apr 18, 2012 77.82 79.33 77.82 78.95 6,738,661 +0.58(+0.74%)
Apr 17, 2012 78.00 78.94 77.15 78.37 7,360,050 +1.21(+1.56%)
Apr 16, 2012 78.02 78.77 76.75 77.17 9,424,677 +0.61(+0.80%)
Apr 13, 2012 76.75 77.30 76.08 76.55 8,744,570 -0.40(-0.52%)
Apr 12, 2012 73.86 76.99 73.83 76.95 12,391,200 +3.39(+4.61%)
Apr 11, 2012 73.57 74.10 72.83 73.56 8,545,848 +0.95(+1.31%)
Apr 10, 2012 74.85 74.94 72.15 72.60 12,672,849 -2.27(-3.03%)
Apr 09, 2012 74.87 75.39 74.32 74.87 8,763,824 -1.66(-2.17%)
Apr 05, 2012 76.42 77.45 76.20 76.54 6,330,526 -0.28(-0.37%)
Apr 04, 2012 75.74 77.24 75.43 76.82 7,722,943 +0.04(+0.05%)
Apr 03, 2012 77.82 78.14 76.50 76.78 8,060,565 -0.75(-0.97%)
Apr 02, 2012 76.62 78.03 75.94 77.53 7,209,053 +0.53(+0.69%)
Mar 30, 2012 77.14 77.30 76.33 77.01 6,615,095 +0.36(+0.47%)
Mar 29, 2012 74.91 76.83 74.81 76.65 11,497,607 +1.27(+1.69%)
Mar 28, 2012 78.05 78.06 74.86 75.37 14,171,223 -2.75(-3.52%)
Mar 27, 2012 78.57 79.21 77.99 78.12 5,825,305 -0.50(-0.63%)
Mar 26, 2012 78.66 79.31 78.16 78.62 6,322,434 +0.67(+0.85%)
Mar 23, 2012 77.06 78.52 74.56 77.95 8,334,835 +1.01(+1.32%)
Mar 22, 2012 77.56 78.03 76.41 76.94 13,069,045 -1.86(-2.36%)
Mar 21, 2012 80.14 80.50 78.80 78.80 10,962,145 -1.27(-1.59%)
Mar 20, 2012 80.96 80.97 79.89 80.07 11,185,630 -2.15(-2.61%)
Mar 19, 2012 82.05 82.48 81.53 82.22 6,551,669 +0.11(+0.13%)
Mar 16, 2012 82.43 82.60 81.72 82.11 7,991,537 +0.09(+0.11%)
Mar 15, 2012 81.60 82.04 80.53 82.02 7,353,459 +0.85(+1.05%)
Mar 14, 2012 81.84 82.02 80.43 81.16 8,549,808 -0.74(-0.91%)
Mar 13, 2012 79.33 81.97 79.02 81.91 11,173,222 +3.15(+4.00%)
Mar 12, 2012 79.60 80.21 78.57 78.76 8,989,340 -0.93(-1.16%)
Mar 09, 2012 80.16 80.31 79.38 79.68 9,030,788 -0.04(-0.05%)
Mar 08, 2012 79.23 79.93 78.55 79.73 8,536,178 +1.45(+1.85%)
Mar 07, 2012 77.11 78.53 76.86 78.28 10,180,677 +1.70(+2.22%)
Mar 06, 2012 77.04 77.47 76.05 76.58 17,442,240 -3.01(-3.78%)
Mar 05, 2012 80.64 80.90 79.18 79.59 11,551,104 -1.74(-2.13%)
Mar 02, 2012 81.81 82.37 80.82 81.32 7,476,161 -0.65(-0.79%)
Mar 01, 2012 82.90 83.41 81.70 81.97 10,326,048 -0.59(-0.72%)
Feb 29, 2012 83.95 84.15 82.18 82.57 9,375,714 -1.12(-1.34%)
Feb 28, 2012 83.72 84.02 83.28 83.69 5,551,243 +0.09(+0.11%)
Feb 27, 2012 83.02 84.22 82.81 83.59 6,791,130 -0.27(-0.32%)
Feb 24, 2012 84.07 84.55 83.62 83.86 6,188,783 -0.14(-0.17%)
Feb 23, 2012 83.77 84.19 83.14 84.01 7,005,902 +0.28(+0.34%)
Feb 22, 2012 82.96 84.19 82.78 83.72 6,922,772 +0.59(+0.70%)
Feb 21, 2012 82.78 84.18 82.70 83.14 10,401,594 +0.76(+0.92%)
Feb 17, 2012 82.69 82.78 81.71 82.38 5,942,827 -0.01(-0.01%)
Feb 16, 2012 81.49 82.45 81.25 82.39 7,551,470 +1.03(+1.27%)
Feb 15, 2012 82.77 82.92 80.93 81.35 11,344,773 -1.39(-1.68%)
Feb 14, 2012 81.92 82.76 81.84 82.74 8,887,352 +0.54(+0.66%)
Feb 13, 2012 81.47 82.31 80.74 82.20 7,887,505 +1.41(+1.74%)
Feb 10, 2012 80.25 80.81 79.76 80.79 8,786,815 -0.78(-0.96%)
Feb 09, 2012 82.70 82.88 81.39 81.57 10,465,911 -0.87(-1.06%)
Feb 08, 2012 82.28 82.65 81.85 82.44 5,684,548 +0.17(+0.20%)
Feb 07, 2012 81.73 82.49 81.32 82.28 7,095,606 +0.02(+0.03%)
Feb 06, 2012 81.87 82.60 81.55 82.26 6,957,058 -0.12(-0.14%)
Feb 03, 2012 81.09 82.88 80.90 82.37 14,146,146 +2.61(+3.27%)
Feb 02, 2012 80.10 80.26 79.43 79.76 7,089,668 -0.14(-0.17%)
Feb 01, 2012 80.06 80.53 79.48 79.90 9,320,143 +1.01(+1.28%)
Jan 31, 2012 80.46 80.97 78.59 78.89 10,523,165 -0.93(-1.17%)
Jan 30, 2012 79.54 80.07 75.51 79.82 8,254,986 -0.63(-0.78%)
Jan 27, 2012 79.91 80.95 79.28 80.45 10,842,614 -0.02(-0.03%)
Jan 26, 2012 81.12 82.41 80.03 80.47 25,624,274 +1.63(+2.07%)
Jan 25, 2012 76.63 79.00 76.62 78.84 14,728,359 +2.00(+2.60%)
Jan 24, 2012 76.22 77.21 76.02 76.84 7,714,020 -0.06(-0.08%)
Jan 23, 2012 76.57 77.53 76.37 76.90 9,687,417 +0.53(+0.69%)
Jan 20, 2012 76.16 76.57 75.79 76.37 9,130,919 -0.08(-0.10%)
Jan 19, 2012 75.66 76.46 74.92 76.45 13,092,186 +1.08(+1.43%)
Jan 18, 2012 74.22 75.55 74.10 75.37 9,398,452 +0.98(+1.31%)
Jan 17, 2012 74.72 75.43 74.36 74.40 12,316,723 +0.64(+0.87%)
Jan 13, 2012 72.49 73.92 72.37 73.76 13,781,666 +0.39(+0.53%)
Jan 12, 2012 71.96 73.44 71.01 73.37 14,534,152 +1.66(+2.31%)
Jan 11, 2012 71.85 72.29 71.54 71.71 10,040,635 -0.23(-0.32%)
Jan 10, 2012 70.86 71.96 70.73 71.94 13,261,814 +2.06(+2.95%)
Jan 09, 2012 69.16 70.11 69.09 69.88 9,081,749 +0.96(+1.40%)
Jan 06, 2012 69.11 69.24 68.60 68.92 7,606,773 +0.17(+0.25%)
Jan 05, 2012 68.26 69.21 67.58 68.75 7,719,497 +0.48(+0.71%)
Jan 04, 2012 67.23 68.74 67.23 68.27 10,191,712 +3.06(+4.69%)
Dec 30, 2011 65.63 65.80 65.19 65.21 4,557,124 +0.01(+0.02%)
Dec 29, 2011 64.39 65.39 64.39 65.19 4,941,875 +0.87(+1.35%)
Dec 28, 2011 66.04 66.07 64.18 64.32 7,278,572 -1.57(-2.38%)
Dec 27, 2011 66.00 66.49 65.86 65.89 4,395,853 -0.50(-0.76%)
Dec 23, 2011 66.36 66.52 65.96 66.39 4,681,021 +0.45(+0.68%)
Dec 21, 2011 66.06 66.22 64.70 65.95 9,957,284 -0.07(-0.11%)
Dec 20, 2011 64.24 66.14 64.22 66.02 10,883,521 +3.22(+5.13%)
Dec 19, 2011 63.40 64.57 62.57 62.80 11,003,048 +0.04(+0.06%)
Dec 16, 2011 63.93 64.42 62.76 62.76 16,062,852 -0.36(-0.57%)
Dec 15, 2011 63.90 63.97 62.68 63.12 10,617,518 +0.50(+0.80%)
Dec 14, 2011 64.48 64.63 62.10 62.62 18,846,600 -2.86(-4.37%)
Dec 13, 2011 67.68 68.14 64.85 65.48 11,758,178 -1.63(-2.42%)
Dec 12, 2011 67.91 68.01 66.44 67.11 8,790,482 -1.96(-2.84%)
Dec 09, 2011 67.39 69.30 67.25 69.07 9,921,772 +2.20(+3.28%)
Dec 08, 2011 67.90 68.75 66.65 66.88 10,894,084 -1.42(-2.08%)
Dec 07, 2011 68.36 68.57 67.51 68.29 11,318,095 -0.77(-1.12%)
Dec 06, 2011 69.54 69.76 68.29 69.06 8,952,359 -0.64(-0.92%)
Dec 05, 2011 70.34 70.51 69.33 69.70 10,399,603 +0.40(+0.58%)
Dec 02, 2011 70.35 70.53 69.10 69.30 10,975,265 -0.38(-0.55%)
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.