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 (%)
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%)
Dec 01, 2011 69.98 70.53 68.92 69.68 10,409,277 -0.76(-1.08%)
Nov 30, 2011 68.12 70.47 68.12 70.45 18,150,348 +5.28(+8.11%)
Nov 29, 2011 65.95 66.08 65.10 65.16 8,412,294 -0.68(-1.03%)
Nov 28, 2011 65.03 66.13 64.77 65.84 11,585,907 +3.43(+5.49%)
Nov 25, 2011 62.83 63.62 62.35 62.41 4,277,617 -0.75(-1.19%)
Nov 23, 2011 64.34 64.49 62.92 63.16 10,621,851 -1.60(-2.48%)
Nov 22, 2011 65.35 65.65 63.75 64.77 10,407,427 -0.81(-1.24%)
Nov 21, 2011 66.26 66.29 64.39 65.58 13,688,909 -2.02(-2.99%)
Nov 18, 2011 68.04 68.22 67.04 67.60 8,428,482 +0.09(+0.13%)
Nov 17, 2011 68.88 69.14 66.79 67.52 14,011,014 -1.40(-2.03%)
Nov 16, 2011 69.27 70.68 68.81 68.91 11,278,707 -0.95(-1.36%)
Nov 15, 2011 69.24 70.35 68.95 69.86 12,172,296 +0.39(+0.56%)
Nov 14, 2011 70.15 70.58 69.01 69.47 11,924,536 +0.29(+0.42%)
Nov 11, 2011 67.34 69.24 67.20 69.19 13,643,895 +2.83(+4.26%)
Nov 10, 2011 66.92 67.22 65.64 66.36 10,174,795 +0.40(+0.61%)
Nov 09, 2011 67.29 67.64 65.60 65.95 15,572,413 -3.06(-4.43%)
Nov 08, 2011 69.06 69.09 67.61 69.01 10,165,888 +0.64(+0.94%)
Nov 07, 2011 68.81 69.27 67.21 68.37 10,120,251 -0.53(-0.77%)
Nov 04, 2011 68.59 69.09 67.51 68.91 9,476,517 -0.19(-0.27%)
Nov 03, 2011 68.70 69.34 67.56 69.09 15,504,328 +1.48(+2.19%)
Nov 02, 2011 66.96 67.83 66.36 67.61 12,925,818 +1.66(+2.52%)
Nov 01, 2011 64.77 66.93 64.05 65.95 18,817,942 -2.04(-3.00%)
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%)
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.