Skip to main content

Caterpillar (NY: CAT )

372.38 +17.26 (+4.86%)
Streaming Delayed Price Updated: 2:14 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 63.70 63.76 61.96 63.12 17,171,620 -1.84(-2.84%)
May 30, 2012 65.55 65.56 64.48 64.97 8,814,064 -1.69(-2.53%)
May 29, 2012 65.70 67.67 65.48 66.65 11,437,233 +1.86(+2.87%)
May 25, 2012 65.84 66.04 64.57 64.79 6,437,526 -1.07(-1.62%)
May 24, 2012 66.96 66.97 64.96 65.86 8,913,644 -0.76(-1.14%)
May 23, 2012 65.21 66.85 64.74 66.62 9,254,809 +0.71(+1.07%)
May 22, 2012 66.83 66.98 65.48 65.91 10,008,581 -0.35(-0.53%)
May 21, 2012 64.50 66.50 64.35 66.26 9,454,666 +2.38(+3.72%)
May 18, 2012 63.58 64.70 63.41 63.89 12,016,387 +0.63(+1.00%)
May 17, 2012 65.57 66.02 63.11 63.25 17,621,692 -2.92(-4.42%)
May 16, 2012 67.31 67.78 66.07 66.18 8,054,310 -0.59(-0.88%)
May 15, 2012 67.61 68.20 66.49 66.77 7,363,441 -0.66(-0.98%)
May 14, 2012 67.96 68.27 67.32 67.43 7,236,392 -1.37(-1.99%)
May 11, 2012 68.08 69.66 67.94 68.80 6,290,815 +0.04(+0.06%)
May 10, 2012 69.99 70.16 68.57 68.76 6,900,500 -0.40(-0.57%)
May 09, 2012 68.32 70.10 67.78 69.15 10,717,596 -0.36(-0.52%)
May 08, 2012 69.77 69.84 67.66 69.51 14,452,604 -0.50(-0.72%)
May 07, 2012 70.36 70.75 69.90 70.02 10,037,893 -0.90(-1.27%)
May 04, 2012 72.04 72.14 70.60 70.92 12,570,773 -1.61(-2.22%)
May 03, 2012 74.13 74.48 72.40 72.52 8,453,139 -1.41(-1.91%)
May 02, 2012 73.18 74.00 72.51 73.94 7,801,141 +0.37(+0.51%)
May 01, 2012 74.07 74.56 73.29 73.56 7,957,553 -0.48(-0.64%)
Apr 30, 2012 74.92 75.01 73.88 74.04 7,392,241 -1.29(-1.71%)
Apr 27, 2012 75.64 75.68 75.00 75.33 5,884,116 +0.12(+0.16%)
Apr 26, 2012 74.90 75.32 74.20 75.20 10,157,212 +0.68(+0.92%)
Apr 25, 2012 76.98 77.16 73.70 74.52 22,108,718 -3.57(-4.58%)
Apr 24, 2012 77.27 78.37 77.16 78.09 7,897,527 +1.08(+1.40%)
Apr 23, 2012 76.60 77.11 75.73 77.01 7,581,899 -0.60(-0.77%)
Apr 20, 2012 77.64 78.25 77.52 77.61 5,578,794 +0.27(+0.34%)
Apr 19, 2012 78.68 79.08 76.63 77.34 7,812,727 -1.00(-1.28%)
Apr 18, 2012 77.23 78.72 77.23 78.35 6,790,768 +0.57(+0.74%)
Apr 17, 2012 77.41 78.34 76.56 77.77 7,416,963 +1.20(+1.56%)
Apr 16, 2012 77.42 78.17 76.16 76.57 9,497,554 +0.61(+0.80%)
Apr 13, 2012 76.16 76.70 75.50 75.96 8,812,188 -0.39(-0.52%)
Apr 12, 2012 73.30 76.40 73.27 76.36 12,487,017 +3.36(+4.61%)
Apr 11, 2012 73.01 73.53 72.27 72.99 8,611,930 +0.95(+1.31%)
Apr 10, 2012 74.28 74.36 71.60 72.05 12,770,843 -2.25(-3.03%)
Apr 09, 2012 74.30 74.82 73.75 74.30 8,831,591 -1.65(-2.17%)
Apr 05, 2012 75.84 76.86 75.62 75.95 6,379,478 -0.28(-0.37%)
Apr 04, 2012 75.16 76.65 74.85 76.23 7,782,661 +0.04(+0.05%)
Apr 03, 2012 77.22 77.54 75.92 76.19 8,122,894 -0.75(-0.97%)
Apr 02, 2012 76.04 77.43 75.35 76.94 7,264,798 +0.52(+0.69%)
Mar 30, 2012 76.55 76.71 75.74 76.42 6,666,247 +0.36(+0.47%)
Mar 29, 2012 74.34 76.24 74.24 76.06 11,586,513 +1.26(+1.69%)
Mar 28, 2012 77.45 77.46 74.29 74.79 14,280,804 -2.73(-3.52%)
Mar 27, 2012 77.97 78.60 77.39 77.52 5,870,350 -0.50(-0.63%)
Mar 26, 2012 78.05 78.70 77.56 78.02 6,371,323 +0.66(+0.85%)
Mar 23, 2012 76.47 77.92 73.99 77.36 8,399,285 +1.00(+1.32%)
Mar 22, 2012 76.96 77.43 75.83 76.35 13,170,103 -1.84(-2.36%)
Mar 21, 2012 79.52 79.88 78.20 78.20 11,046,911 -1.26(-1.59%)
Mar 20, 2012 80.34 80.35 79.28 79.46 11,272,124 -2.13(-2.61%)
Mar 19, 2012 81.42 81.85 80.91 81.59 6,602,331 +0.11(+0.13%)
Mar 16, 2012 81.80 81.96 81.09 81.48 8,053,332 +0.09(+0.11%)
Mar 15, 2012 80.98 81.41 79.91 81.39 7,410,320 +0.85(+1.05%)
Mar 14, 2012 81.22 81.39 79.82 80.54 8,615,921 -0.74(-0.91%)
Mar 13, 2012 78.72 81.34 78.42 81.28 11,259,621 +3.13(+4.00%)
Mar 12, 2012 78.99 79.59 77.97 78.15 9,058,851 -0.92(-1.16%)
Mar 09, 2012 79.54 79.69 78.77 79.07 9,100,620 -0.04(-0.05%)
Mar 08, 2012 78.62 79.31 77.95 79.11 8,602,185 +1.43(+1.85%)
Mar 07, 2012 76.52 77.92 76.27 77.68 10,259,400 +1.69(+2.22%)
Mar 06, 2012 76.45 76.88 75.47 75.99 17,577,114 -2.98(-3.78%)
Mar 05, 2012 80.02 80.28 78.57 78.98 11,640,424 -1.72(-2.13%)
Mar 02, 2012 81.18 81.74 80.20 80.70 7,533,972 -0.65(-0.79%)
Mar 01, 2012 82.26 82.77 81.07 81.34 10,405,895 -0.59(-0.72%)
Feb 29, 2012 83.31 83.50 81.55 81.93 9,448,213 -1.11(-1.34%)
Feb 28, 2012 83.08 83.37 82.64 83.04 5,594,169 +0.09(+0.11%)
Feb 27, 2012 82.38 83.58 82.18 82.95 6,843,644 -0.27(-0.32%)
Feb 24, 2012 83.42 83.90 82.98 83.22 6,236,639 -0.14(-0.17%)
Feb 23, 2012 83.13 83.54 82.50 83.36 7,060,076 +0.28(+0.34%)
Feb 22, 2012 82.33 83.54 82.14 83.08 6,976,303 +0.58(+0.70%)
Feb 21, 2012 82.14 83.53 82.06 82.50 10,482,026 +0.75(+0.92%)
Feb 17, 2012 82.05 82.14 81.09 81.75 5,988,781 -0.01(-0.01%)
Feb 16, 2012 80.86 81.82 80.63 81.75 7,609,862 +1.03(+1.27%)
Feb 15, 2012 82.13 82.28 80.30 80.73 11,432,498 -1.38(-1.68%)
Feb 14, 2012 81.29 82.13 81.22 82.11 8,956,074 +0.54(+0.66%)
Feb 13, 2012 80.85 81.68 80.12 81.57 7,948,496 +1.40(+1.74%)
Feb 10, 2012 79.64 80.19 79.15 80.17 8,854,760 -0.77(-0.96%)
Feb 09, 2012 82.06 82.24 80.77 80.94 10,546,840 -0.87(-1.06%)
Feb 08, 2012 81.65 82.02 81.22 81.81 5,728,505 +0.17(+0.20%)
Feb 07, 2012 81.10 81.85 80.70 81.65 7,150,473 +0.02(+0.03%)
Feb 06, 2012 81.24 81.96 80.92 81.62 7,010,854 -0.11(-0.14%)
Feb 03, 2012 80.47 82.25 80.28 81.74 14,255,533 +2.59(+3.27%)
Feb 02, 2012 79.49 79.64 78.82 79.15 7,144,489 -0.14(-0.17%)
Feb 01, 2012 79.45 79.91 78.87 79.29 9,392,212 +1.00(+1.28%)
Jan 31, 2012 79.84 80.35 77.99 78.28 10,604,537 -0.93(-1.17%)
Jan 30, 2012 78.93 79.45 74.93 79.21 8,318,819 -0.62(-0.78%)
Jan 27, 2012 79.29 80.33 78.68 79.83 10,926,456 -0.02(-0.03%)
Jan 26, 2012 80.50 81.78 79.41 79.85 25,822,416 +1.62(+2.07%)
Jan 25, 2012 76.04 78.40 76.04 78.23 14,842,247 +1.98(+2.60%)
Jan 24, 2012 75.63 76.62 75.43 76.25 7,773,669 -0.06(-0.08%)
Jan 23, 2012 75.98 76.93 75.78 76.31 9,762,326 +0.52(+0.69%)
Jan 20, 2012 75.58 75.99 75.21 75.78 9,201,525 -0.08(-0.10%)
Jan 19, 2012 75.07 75.87 74.34 75.86 13,193,422 +1.07(+1.43%)
Jan 18, 2012 73.65 74.97 73.53 74.79 9,471,126 +0.97(+1.31%)
Jan 17, 2012 74.15 74.85 73.79 73.83 12,411,964 +0.64(+0.87%)
Jan 13, 2012 71.93 73.35 71.81 73.19 13,888,234 +0.39(+0.53%)
Jan 12, 2012 71.41 72.88 70.46 72.81 14,646,539 +1.64(+2.31%)
Jan 11, 2012 71.30 71.74 70.99 71.16 10,118,276 -0.23(-0.32%)
Jan 10, 2012 70.31 71.41 70.19 71.39 13,364,362 +2.04(+2.95%)
Jan 09, 2012 68.63 69.57 68.56 69.35 9,151,974 +0.96(+1.40%)
Jan 06, 2012 68.58 68.71 68.08 68.39 7,665,593 +0.17(+0.25%)
Jan 05, 2012 67.73 68.68 67.06 68.22 7,779,189 +0.48(+0.71%)
Jan 04, 2012 66.71 68.21 66.71 67.74 10,270,521 +3.04(+4.69%)
Dec 30, 2011 65.13 65.29 64.69 64.71 4,592,362 +0.01(+0.02%)
Dec 29, 2011 63.89 64.89 63.89 64.69 4,980,089 +0.86(+1.35%)
Dec 28, 2011 65.53 65.56 63.68 63.83 7,334,854 -1.56(-2.38%)
Dec 27, 2011 65.49 65.98 65.36 65.38 4,429,845 -0.50(-0.76%)
Dec 23, 2011 65.85 66.01 65.46 65.88 4,717,217 +0.44(+0.68%)
Dec 21, 2011 65.55 65.71 64.21 65.44 10,034,280 -0.07(-0.11%)
Dec 20, 2011 63.75 65.63 63.73 65.51 10,967,679 +3.20(+5.13%)
Dec 19, 2011 62.91 64.08 62.09 62.31 11,088,130 +0.04(+0.06%)
Dec 16, 2011 63.43 63.93 62.28 62.28 16,187,060 -0.36(-0.57%)
Dec 15, 2011 63.41 63.48 62.20 62.63 10,699,619 +0.50(+0.80%)
Dec 14, 2011 63.98 64.13 61.63 62.13 18,992,334 -2.84(-4.37%)
Dec 13, 2011 67.16 67.62 64.35 64.98 11,849,100 -1.61(-2.42%)
Dec 12, 2011 67.39 67.49 65.93 66.59 8,858,455 -1.95(-2.84%)
Dec 09, 2011 66.87 68.77 66.73 68.54 9,998,493 +2.18(+3.28%)
Dec 08, 2011 67.38 68.23 66.13 66.36 10,978,324 -1.41(-2.08%)
Dec 07, 2011 67.83 68.05 66.99 67.77 11,405,613 -0.76(-1.12%)
Dec 06, 2011 69.01 69.23 67.77 68.53 9,021,584 -0.64(-0.92%)
Dec 05, 2011 69.80 69.97 68.80 69.17 10,480,020 +0.40(+0.58%)
Dec 02, 2011 69.81 69.99 68.57 68.77 11,060,132 -0.38(-0.55%)
Dec 01, 2011 69.44 69.99 68.39 69.15 10,489,768 -0.76(-1.08%)
Nov 30, 2011 67.60 69.93 67.60 69.91 18,290,698 +5.24(+8.11%)
Nov 29, 2011 65.45 65.57 64.60 64.66 8,477,343 -0.67(-1.03%)
Nov 28, 2011 64.53 65.63 64.27 65.33 11,675,496 +3.40(+5.49%)
Nov 25, 2011 62.35 63.13 61.87 61.94 4,310,694 -0.74(-1.19%)
Nov 23, 2011 63.84 63.99 62.44 62.68 10,703,986 -1.59(-2.48%)
Nov 22, 2011 64.85 65.15 63.26 64.27 10,487,904 -0.81(-1.24%)
Nov 21, 2011 65.76 65.78 63.90 65.08 13,794,760 -2.01(-2.99%)
Nov 18, 2011 67.52 67.70 66.53 67.08 8,493,656 +0.09(+0.13%)
Nov 17, 2011 68.35 68.61 66.28 67.00 14,119,356 -1.39(-2.03%)
Nov 16, 2011 68.73 70.13 68.28 68.38 11,365,921 -0.94(-1.36%)
Nov 15, 2011 68.71 69.81 68.42 69.33 12,266,420 +0.39(+0.56%)
Nov 14, 2011 69.61 70.04 68.48 68.94 12,016,744 +0.29(+0.42%)
Nov 11, 2011 66.83 68.71 66.68 68.66 13,749,398 +2.81(+4.26%)
Nov 10, 2011 66.41 66.71 65.13 65.85 10,253,472 +0.40(+0.61%)
Nov 09, 2011 66.78 67.12 65.10 65.45 15,692,828 -3.04(-4.43%)
Nov 08, 2011 68.53 68.56 67.09 68.48 10,244,497 +0.64(+0.94%)
Nov 07, 2011 68.28 68.74 66.70 67.85 10,198,507 -0.53(-0.77%)
Nov 04, 2011 68.06 68.56 66.99 68.38 9,549,795 -0.19(-0.27%)
Nov 03, 2011 68.18 68.81 67.04 68.56 15,624,217 +1.47(+2.19%)
Nov 02, 2011 66.44 67.31 65.85 67.09 13,025,769 +1.65(+2.52%)
Nov 01, 2011 64.28 66.42 63.56 65.44 18,963,454 -2.02(-3.00%)
Oct 31, 2011 67.88 68.30 67.03 67.46 12,982,421 -1.71(-2.47%)
Oct 28, 2011 68.35 69.96 68.31 69.17 12,182,415 +0.37(+0.54%)
Oct 27, 2011 67.85 69.79 67.57 68.80 19,407,568 +3.40(+5.20%)
Oct 26, 2011 65.58 65.88 64.29 65.40 13,648,458 +1.20(+1.87%)
Oct 25, 2011 65.25 66.06 63.58 64.20 14,994,948 -1.34(-2.05%)
Oct 24, 2011 65.53 66.35 64.85 65.54 22,920,860 +3.13(+5.01%)
Oct 21, 2011 61.01 62.49 60.92 62.41 16,077,975 +2.24(+3.71%)
Oct 20, 2011 59.92 60.71 58.92 60.18 13,226,678 +0.83(+1.40%)
Oct 19, 2011 60.14 60.67 59.00 59.35 12,285,844 -0.82(-1.37%)
Oct 18, 2011 57.85 60.78 57.36 60.17 19,111,626 +2.27(+3.93%)
Oct 17, 2011 60.25 60.64 57.77 57.90 14,355,770 -1.83(-3.06%)
Oct 14, 2011 58.85 59.82 58.52 59.73 10,358,017 +1.88(+3.25%)
Oct 13, 2011 57.69 58.18 57.06 57.84 11,196,410 -0.18(-0.32%)
Oct 12, 2011 58.25 58.81 57.57 58.03 14,675,054 +0.74(+1.29%)
Oct 11, 2011 55.46 57.63 55.46 57.29 25,127,378 +1.09(+1.93%)
Oct 10, 2011 54.88 56.64 54.83 56.20 14,504,696 +2.56(+4.78%)
Oct 07, 2011 55.24 55.25 53.06 53.64 19,746,798 -1.12(-2.04%)
Oct 06, 2011 53.95 54.83 53.85 54.75 22,256,660 +2.01(+3.81%)
Oct 05, 2011 51.74 52.99 50.78 52.74 13,617,357 +1.22(+2.37%)
Oct 04, 2011 48.83 51.68 47.97 51.52 20,735,958 +1.41(+2.82%)
Oct 03, 2011 51.54 52.27 50.07 50.11 15,171,937 -2.34(-4.46%)
Sep 30, 2011 52.18 53.90 52.01 52.45 14,843,936 -1.10(-2.06%)
Sep 29, 2011 54.61 54.89 51.99 53.55 14,446,587 +0.22(+0.41%)
Sep 28, 2011 55.49 56.22 53.18 53.33 13,207,108 -1.84(-3.33%)
Sep 27, 2011 56.29 56.71 54.78 55.17 15,224,478 +0.58(+1.07%)
Sep 26, 2011 53.06 54.69 52.02 54.58 14,102,295 +2.12(+4.05%)
Sep 23, 2011 52.16 53.62 51.86 52.46 17,044,744 -0.03(-0.05%)
Sep 22, 2011 54.19 54.38 51.57 52.49 29,491,158 -3.88(-6.88%)
Sep 21, 2011 59.03 59.23 56.32 56.37 23,173,148 -3.05(-5.14%)
Sep 20, 2011 60.83 60.92 59.31 59.42 12,665,810 -0.67(-1.11%)
Sep 19, 2011 59.61 60.49 58.48 60.09 12,581,807 -0.92(-1.51%)
Sep 16, 2011 62.12 62.12 60.52 61.01 14,770,388 -0.50(-0.81%)
Sep 15, 2011 61.54 62.28 60.92 61.51 11,681,198 +0.82(+1.35%)
Sep 14, 2011 60.81 61.76 58.62 60.69 14,952,901 +0.31(+0.51%)
Sep 13, 2011 59.56 61.26 59.22 60.39 13,800,255 +0.82(+1.37%)
Sep 12, 2011 58.19 59.76 57.71 59.57 15,265,060 -0.06(-0.11%)
Sep 09, 2011 61.10 61.26 59.05 59.63 16,438,780 -2.19(-3.54%)
Sep 08, 2011 62.02 63.20 61.37 61.82 13,985,213 -1.17(-1.86%)
Sep 07, 2011 62.36 63.01 61.38 62.99 13,119,625 +2.12(+3.49%)
Sep 06, 2011 58.41 61.10 58.32 60.87 12,171,147 +0.23(+0.37%)
Sep 02, 2011 60.55 61.58 59.92 60.64 16,827,712 -2.25(-3.58%)
Sep 01, 2011 64.77 65.90 62.70 62.89 15,051,938 -1.74(-2.69%)
Aug 31, 2011 65.17 66.64 63.85 64.63 17,827,290 +0.83(+1.30%)
Aug 30, 2011 62.50 64.54 62.05 63.80 13,870,190 +1.19(+1.91%)
Aug 29, 2011 61.87 62.89 61.33 62.61 10,761,445 +2.12(+3.51%)
Aug 26, 2011 58.38 61.02 57.57 60.49 13,316,525 +1.36(+2.29%)
Aug 25, 2011 61.25 61.69 58.81 59.13 11,551,571 -1.53(-2.52%)
Aug 24, 2011 59.12 60.88 58.38 60.66 14,273,094 +1.72(+2.92%)
Aug 23, 2011 57.20 58.95 56.68 58.94 16,466,868 +2.19(+3.87%)
Aug 22, 2011 58.91 58.98 56.51 56.74 13,303,077 -0.06(-0.10%)
Aug 19, 2011 58.18 60.37 56.69 56.80 19,349,770 -2.39(-4.03%)
Aug 18, 2011 59.98 60.23 57.89 59.19 23,643,068 -3.06(-4.92%)
Aug 17, 2011 64.00 64.49 61.90 62.25 14,952,074 -1.21(-1.91%)
Aug 16, 2011 63.94 64.19 62.87 63.46 15,227,922 -1.43(-2.21%)
Aug 15, 2011 64.95 65.91 64.41 64.90 14,726,317 +1.11(+1.74%)
Aug 12, 2011 64.68 64.85 63.08 63.79 16,139,573 +1.82(+2.93%)
Aug 11, 2011 60.47 63.06 59.62 61.97 19,932,450 +2.66(+4.48%)
Aug 10, 2011 61.59 61.94 59.23 59.31 21,576,176 -2.82(-4.54%)
Aug 09, 2011 61.25 62.22 57.42 62.13 28,824,914 +3.47(+5.91%)
Aug 08, 2011 61.25 62.62 58.42 58.67 29,973,664 -5.96(-9.22%)
Aug 05, 2011 65.44 65.70 61.42 64.63 32,101,432 +1.02(+1.61%)
Aug 04, 2011 67.05 67.27 63.57 63.60 26,246,550 -4.78(-6.99%)
Aug 03, 2011 69.55 69.81 66.44 68.38 23,807,332 -0.64(-0.93%)
Aug 02, 2011 70.71 72.13 68.98 69.02 16,973,242 -2.51(-3.51%)
Aug 01, 2011 70.17 73.03 70.17 71.54 18,114,352 +1.37(+1.95%)
Jul 29, 2011 69.83 71.01 69.09 70.17 17,298,466 -0.60(-0.85%)
Jul 28, 2011 72.10 72.51 70.64 70.77 13,287,978 -1.21(-1.68%)
Jul 27, 2011 74.17 74.30 71.74 71.98 15,039,455 -2.74(-3.67%)
Jul 26, 2011 75.22 75.29 74.37 74.72 10,074,393 -0.33(-0.44%)
Jul 25, 2011 73.98 75.50 73.73 75.05 12,194,619 +0.36(+0.48%)
Jul 22, 2011 75.07 75.13 74.23 74.68 36,290,280 -4.58(-5.78%)
Jul 21, 2011 78.87 79.86 78.21 79.27 13,117,176 +0.92(+1.17%)
Jul 20, 2011 78.63 78.83 77.85 78.35 8,097,804 +0.48(+0.61%)
Jul 19, 2011 77.34 78.11 76.85 77.87 9,393,517 +1.31(+1.71%)
Jul 18, 2011 77.04 77.04 75.40 76.57 9,683,705 -0.78(-1.01%)
Jul 15, 2011 76.93 77.35 75.78 77.35 9,420,574 +1.26(+1.65%)
Jul 14, 2011 76.97 78.15 75.68 76.09 10,426,786 -0.75(-0.98%)
Jul 13, 2011 76.73 78.10 76.63 76.84 9,641,407 +1.21(+1.60%)
Jul 12, 2011 76.12 76.71 75.45 75.63 11,159,230 -0.87(-1.14%)
Jul 11, 2011 76.68 77.43 75.86 76.50 10,700,980 -1.59(-2.04%)
Jul 08, 2011 76.75 78.09 76.24 78.09 11,732,471 -0.86(-1.09%)
Jul 07, 2011 78.91 79.67 78.68 78.95 10,467,941 +1.10(+1.41%)
Jul 06, 2011 76.46 77.89 76.44 77.86 9,796,756 +1.17(+1.52%)
Jul 05, 2011 76.33 76.94 75.92 76.69 9,725,837 -0.13(-0.17%)
Jul 01, 2011 75.08 77.21 74.79 76.82 12,942,199 +1.53(+2.03%)
Jun 30, 2011 73.10 75.63 73.08 75.30 14,984,741 +2.19(+3.00%)
Jun 29, 2011 73.88 73.90 72.43 73.10 12,217,728 -0.34(-0.46%)
Jun 28, 2011 71.75 73.61 71.72 73.44 11,146,505 +2.15(+3.02%)
Jun 27, 2011 70.70 71.79 70.07 71.29 7,942,694 +0.56(+0.79%)
Jun 24, 2011 71.47 71.51 70.33 70.73 12,013,381 -0.38(-0.54%)
Jun 23, 2011 69.24 71.19 68.57 71.12 15,045,552 +0.28(+0.40%)
Jun 22, 2011 71.56 72.50 70.78 70.83 10,532,448 -0.88(-1.22%)
Jun 21, 2011 70.32 72.11 70.06 71.71 13,627,029 +2.27(+3.27%)
Jun 20, 2011 69.04 69.57 68.90 69.44 10,582,392 +1.58(+2.32%)
Jun 17, 2011 68.22 68.56 67.41 67.86 11,758,971 +0.35(+0.51%)
Jun 16, 2011 67.47 68.51 66.63 67.52 12,564,381 -0.13(-0.20%)
Jun 15, 2011 68.31 68.86 67.55 67.65 11,514,023 -1.56(-2.26%)
Jun 14, 2011 68.50 69.63 67.99 69.21 11,989,136 +1.71(+2.54%)
Jun 13, 2011 68.56 68.98 66.99 67.50 13,809,645 -0.95(-1.39%)
Jun 10, 2011 69.88 69.95 68.20 68.46 13,587,356 -1.75(-2.49%)
Jun 09, 2011 69.52 70.52 69.47 70.20 8,718,686 +0.86(+1.24%)
Jun 08, 2011 70.17 70.63 69.15 69.34 13,800,268 -1.30(-1.84%)
Jun 07, 2011 71.60 71.68 70.59 70.64 9,587,006 +0.01(+0.02%)
Jun 06, 2011 70.90 71.87 70.35 70.63 11,442,118 -0.88(-1.23%)
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.