Skip to main content

Caterpillar (NY: CAT )

365.85 +1.20 (+0.33%)
Streaming Delayed Price Updated: 2:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 49.34 49.34 47.79 47.89 10,430,560 -1.76(-3.54%)
Jul 30, 2008 49.27 49.79 48.65 49.65 6,901,635 +0.74(+1.52%)
Jul 29, 2008 48.90 49.12 47.82 48.90 7,593,245 +1.24(+2.60%)
Jul 28, 2008 48.48 48.75 47.61 47.66 8,333,023 -0.89(-1.83%)
Jul 25, 2008 48.19 48.97 48.08 48.55 6,824,873 +0.48(+1.00%)
Jul 24, 2008 50.04 50.10 47.94 48.07 11,502,779 -1.82(-3.65%)
Jul 23, 2008 50.94 51.15 49.37 49.89 13,077,365 -1.76(-3.41%)
Jul 22, 2008 51.76 52.27 50.80 51.65 17,790,608 +1.21(+2.39%)
Jul 21, 2008 49.17 50.73 48.60 50.45 14,784,480 +1.61(+3.30%)
Jul 18, 2008 49.65 49.69 48.48 48.83 11,167,919 -0.65(-1.31%)
Jul 17, 2008 48.19 49.70 48.19 49.48 13,068,032 +0.90(+1.84%)
Jul 16, 2008 46.23 48.73 45.83 48.59 15,509,548 +2.40(+5.21%)
Jul 15, 2008 47.51 47.70 45.36 46.18 15,904,614 -1.81(-3.77%)
Jul 14, 2008 48.77 48.77 47.50 47.99 9,298,879 -0.10(-0.20%)
Jul 11, 2008 46.51 48.64 46.16 48.09 16,590,247 +0.96(+2.03%)
Jul 10, 2008 47.20 47.53 45.93 47.13 14,333,687 -0.01(-0.01%)
Jul 09, 2008 48.44 48.76 47.07 47.14 10,247,094 -0.74(-1.55%)
Jul 08, 2008 48.92 49.21 47.37 47.88 15,238,855 -0.90(-1.84%)
Jul 07, 2008 48.72 49.43 48.22 48.78 16,962,016 +0.34(+0.71%)
Jul 04, 2008 48.24 48.74 47.48 48.44 10,568,839 +0.00(+0.00%)
Jul 03, 2008 48.24 48.74 47.48 48.44 10,568,839 -0.08(-0.16%)
Jul 02, 2008 50.98 51.11 48.46 48.51 16,712,645 -2.53(-4.95%)
Jul 01, 2008 50.27 51.12 49.66 51.04 13,359,225 +0.19(+0.37%)
Jun 30, 2008 50.81 51.16 49.99 50.85 9,654,202 +0.05(+0.09%)
Jun 27, 2008 51.10 51.56 50.07 50.80 15,985,027 -0.37(-0.71%)
Jun 26, 2008 51.78 52.23 50.90 51.17 21,028,004 -1.58(-3.00%)
Jun 25, 2008 53.10 53.33 52.35 52.75 11,641,910 -0.04(-0.08%)
Jun 24, 2008 54.79 54.89 52.75 52.80 18,980,036 -2.31(-4.20%)
Jun 23, 2008 54.71 55.28 54.50 55.11 8,914,181 +0.63(+1.16%)
Jun 20, 2008 54.42 54.86 54.09 54.48 13,158,028 -0.28(-0.50%)
Jun 19, 2008 54.81 55.34 54.24 54.75 8,780,985 -0.15(-0.28%)
Jun 18, 2008 55.34 55.63 54.75 54.90 8,331,135 -0.68(-1.23%)
Jun 17, 2008 56.13 56.20 55.53 55.59 6,555,425 -0.15(-0.27%)
Jun 16, 2008 56.06 56.15 55.49 55.74 6,586,971 -0.41(-0.72%)
Jun 13, 2008 55.71 56.73 55.56 56.14 8,321,391 +0.69(+1.24%)
Jun 12, 2008 54.79 56.34 54.79 55.45 11,690,657 +1.08(+1.99%)
Jun 11, 2008 55.01 55.19 54.09 54.37 13,645,610 -0.81(-1.46%)
Jun 10, 2008 55.26 55.83 54.99 55.18 8,690,087 -0.49(-0.88%)
Jun 09, 2008 55.16 55.84 54.88 55.67 8,461,281 +0.56(+1.02%)
Jun 06, 2008 56.41 56.67 55.10 55.10 13,710,345 -1.89(-3.31%)
Jun 05, 2008 56.40 57.04 55.80 56.99 10,115,236 +0.19(+0.33%)
Jun 04, 2008 56.73 57.62 56.49 56.81 8,328,290 +0.03(+0.05%)
Jun 03, 2008 56.98 57.38 56.25 56.78 7,200,263 +0.06(+0.11%)
Jun 02, 2008 56.79 57.26 56.34 56.72 8,539,665 -0.21(-0.38%)
May 30, 2008 57.31 57.31 56.65 56.93 7,144,437 -0.10(-0.17%)
May 29, 2008 57.31 57.80 56.89 57.03 6,090,854 -0.28(-0.49%)
May 28, 2008 56.72 57.43 56.56 57.31 6,929,632 +0.85(+1.51%)
May 27, 2008 56.10 56.65 55.69 56.45 7,071,473 +0.28(+0.49%)
May 26, 2008 56.46 57.17 55.52 56.18 0 +0.00(+0.00%)
May 23, 2008 56.46 57.17 55.52 56.18 8,237,759 -0.46(-0.81%)
May 22, 2008 57.62 57.67 56.45 56.64 7,297,123 -0.81(-1.41%)
May 21, 2008 57.75 59.06 57.20 57.45 10,481,008 -0.30(-0.52%)
May 20, 2008 57.81 57.90 57.00 57.76 8,085,940 -0.30(-0.52%)
May 19, 2008 57.80 59.22 57.61 58.06 10,025,955 +0.40(+0.69%)
May 16, 2008 57.71 57.85 56.89 57.66 7,609,357 +0.14(+0.24%)
May 15, 2008 57.01 57.96 56.76 57.52 6,725,712 +0.52(+0.91%)
May 14, 2008 57.20 57.93 56.61 57.00 9,957,873 -0.91(-1.57%)
May 13, 2008 58.01 58.21 56.97 57.91 6,665,823 +0.17(+0.30%)
May 12, 2008 56.65 58.02 56.29 57.74 7,500,990 +1.42(+2.52%)
May 09, 2008 56.47 56.76 56.03 56.32 5,544,204 -0.45(-0.80%)
May 08, 2008 56.56 56.99 56.15 56.78 4,449,917 +0.54(+0.97%)
May 07, 2008 57.00 57.62 56.12 56.23 7,159,438 -1.10(-1.92%)
May 06, 2008 56.34 57.51 56.34 57.34 6,043,149 +0.33(+0.58%)
May 05, 2008 57.20 57.20 56.49 57.00 5,725,845 -0.03(-0.06%)
May 02, 2008 57.38 57.62 56.57 57.04 6,548,849 +0.31(+0.55%)
May 01, 2008 56.43 56.95 55.49 56.73 7,795,001 +0.32(+0.57%)
Apr 30, 2008 56.73 57.39 56.25 56.41 8,756,307 +0.25(+0.45%)
Apr 29, 2008 57.01 57.24 56.07 56.15 6,546,817 -1.05(-1.83%)
Apr 28, 2008 56.90 57.59 56.69 57.20 6,799,553 +0.54(+0.95%)
Apr 25, 2008 56.85 57.10 55.94 56.66 5,935,531 +0.30(+0.53%)
Apr 24, 2008 56.27 56.83 55.47 56.36 7,701,902 +0.17(+0.29%)
Apr 23, 2008 56.83 57.02 56.05 56.20 6,003,173 -0.30(-0.52%)
Apr 22, 2008 57.27 57.41 56.04 56.50 8,303,371 -0.91(-1.58%)
Apr 21, 2008 57.79 58.18 56.52 57.40 14,246,824 -1.34(-2.29%)
Apr 18, 2008 55.82 58.86 55.80 58.75 29,204,164 +4.61(+8.51%)
Apr 17, 2008 53.63 55.11 53.46 54.14 14,468,137 -0.30(-0.54%)
Apr 16, 2008 52.87 54.54 52.71 54.44 11,090,686 +2.11(+4.04%)
Apr 15, 2008 52.42 52.87 51.60 52.32 7,923,597 +0.28(+0.54%)
Apr 14, 2008 51.52 52.37 51.46 52.04 6,455,286 +0.51(+0.99%)
Apr 11, 2008 51.75 52.25 51.24 51.53 13,129,841 -0.63(-1.20%)
Apr 10, 2008 52.37 53.00 52.01 52.16 10,153,520 -0.31(-0.59%)
Apr 09, 2008 53.55 53.55 52.11 52.47 6,652,669 -0.98(-1.84%)
Apr 08, 2008 52.94 53.68 52.68 53.45 5,834,131 +0.23(+0.44%)
Apr 07, 2008 53.90 54.04 53.02 53.22 7,723,861 -0.40(-0.75%)
Apr 04, 2008 52.95 54.13 52.94 53.62 7,091,461 +0.52(+0.99%)
Apr 03, 2008 53.86 53.98 52.89 53.09 11,571,555 -0.99(-1.83%)
Apr 02, 2008 55.01 55.10 53.79 54.08 11,845,556 -1.01(-1.84%)
Apr 01, 2008 54.35 55.10 54.28 55.10 13,562,458 +1.16(+2.16%)
Mar 31, 2008 53.04 54.17 53.04 53.93 8,809,483 +0.83(+1.56%)
Mar 28, 2008 53.30 53.73 52.66 53.11 6,417,978 +0.04(+0.08%)
Mar 27, 2008 53.51 53.73 52.84 53.06 10,260,536 -0.23(-0.43%)
Mar 26, 2008 52.38 53.46 52.27 53.29 10,886,067 +0.50(+0.94%)
Mar 25, 2008 52.62 53.00 51.89 52.80 7,564,946 +0.42(+0.80%)
Mar 24, 2008 51.02 52.70 51.02 52.38 7,800,960 +1.52(+2.99%)
Mar 21, 2008 51.05 51.17 50.15 50.85 13,442,582 -0.03(-0.06%)
Mar 20, 2008 51.05 51.17 50.15 50.88 13,442,582 +0.09(+0.18%)
Mar 19, 2008 52.78 53.04 50.79 50.79 10,709,129 -2.16(-4.08%)
Mar 18, 2008 52.16 52.95 51.41 52.95 13,652,408 +1.66(+3.24%)
Mar 17, 2008 50.20 51.82 49.95 51.29 12,939,114 -0.23(-0.44%)
Mar 14, 2008 52.70 52.91 50.62 51.52 12,442,055 -0.61(-1.16%)
Mar 13, 2008 51.16 52.39 50.52 52.13 12,425,416 +0.29(+0.56%)
Mar 12, 2008 50.84 52.80 50.80 51.84 20,825,300 +1.82(+3.64%)
Mar 11, 2008 47.89 50.10 47.89 50.02 11,289,920 +2.68(+5.66%)
Mar 10, 2008 48.22 48.44 47.05 47.34 10,373,255 -0.77(-1.60%)
Mar 07, 2008 48.25 48.99 47.46 48.11 10,104,809 -0.63(-1.29%)
Mar 06, 2008 49.35 49.49 48.66 48.74 7,900,545 -0.76(-1.53%)
Mar 05, 2008 49.61 50.13 48.83 49.50 10,537,058 +0.08(+0.15%)
Mar 04, 2008 50.06 50.21 48.55 49.42 11,610,693 -1.01(-1.99%)
Mar 03, 2008 49.67 50.71 49.67 50.43 8,861,683 +0.60(+1.20%)
Feb 29, 2008 50.82 51.21 49.60 49.83 12,808,359 -1.42(-2.77%)
Feb 28, 2008 50.86 51.46 50.39 51.25 8,745,313 +0.12(+0.23%)
Feb 27, 2008 50.29 51.80 49.96 51.13 10,398,375 +0.63(+1.25%)
Feb 26, 2008 49.60 50.81 49.45 50.49 9,005,761 +0.72(+1.45%)
Feb 25, 2008 49.08 49.83 48.66 49.77 7,534,043 +0.74(+1.50%)
Feb 22, 2008 48.88 49.36 48.10 49.03 7,594,160 +0.27(+0.55%)
Feb 21, 2008 49.59 49.72 48.60 48.77 7,796,875 -0.32(-0.65%)
Feb 20, 2008 48.17 49.26 47.85 49.08 6,848,350 +0.59(+1.21%)
Feb 19, 2008 48.64 48.99 48.13 48.50 7,860,966 +0.31(+0.64%)
Feb 18, 2008 48.22 48.46 47.66 48.19 0 +0.00(+0.00%)
Feb 15, 2008 48.22 48.46 47.66 48.19 7,774,575 -0.34(-0.70%)
Feb 14, 2008 49.28 49.59 48.35 48.52 7,865,970 -0.83(-1.69%)
Feb 13, 2008 48.64 49.54 48.33 49.36 10,890,022 +1.14(+2.36%)
Feb 12, 2008 48.21 49.09 47.95 48.22 9,730,961 +0.40(+0.84%)
Feb 11, 2008 46.93 47.83 46.54 47.82 7,227,714 +0.97(+2.07%)
Feb 08, 2008 46.91 47.32 46.58 46.85 6,526,387 -0.21(-0.45%)
Feb 07, 2008 46.53 47.46 46.38 47.06 9,444,261 +0.23(+0.50%)
Feb 06, 2008 46.93 47.57 46.53 46.83 10,604,105 +0.32(+0.68%)
Feb 05, 2008 48.11 48.29 46.51 46.51 16,997,680 -2.36(-4.83%)
Feb 04, 2008 49.45 49.59 48.63 48.88 6,627,123 -0.56(-1.13%)
Feb 01, 2008 49.01 49.72 48.63 49.43 9,473,838 +0.53(+1.08%)
Jan 31, 2008 46.51 49.35 46.50 48.90 12,814,142 +1.76(+3.73%)
Jan 30, 2008 47.42 48.55 47.04 47.15 11,474,756 -0.38(-0.80%)
Jan 29, 2008 47.38 47.96 47.18 47.53 12,024,751 +0.48(+1.03%)
Jan 28, 2008 45.94 47.28 44.76 47.04 15,918,980 +1.63(+3.58%)
Jan 25, 2008 46.60 46.67 44.85 45.42 13,429,326 +0.47(+1.04%)
Jan 24, 2008 44.98 45.45 44.23 44.95 11,848,615 +0.12(+0.26%)
Jan 23, 2008 43.10 44.91 42.15 44.83 15,817,449 +0.87(+1.97%)
Jan 22, 2008 41.06 44.40 41.06 43.96 14,328,152 +0.70(+1.61%)
Jan 21, 2008 43.42 44.81 42.92 43.27 0 +0.00(+0.00%)
Jan 18, 2008 43.42 44.81 42.92 43.27 13,391,868 +0.23(+0.54%)
Jan 17, 2008 44.32 44.66 42.81 43.03 15,984,479 -1.24(-2.80%)
Jan 16, 2008 44.92 45.60 44.02 44.27 18,986,632 -0.78(-1.73%)
Jan 15, 2008 45.71 45.97 44.93 45.05 13,577,552 -1.29(-2.78%)
Jan 14, 2008 45.97 46.50 45.36 46.34 11,767,931 +0.87(+1.91%)
Jan 11, 2008 46.71 47.07 45.47 45.47 13,423,852 -0.96(-2.08%)
Jan 10, 2008 45.88 46.98 45.15 46.44 10,037,399 +0.12(+0.27%)
Jan 09, 2008 46.24 46.33 44.95 46.31 14,291,909 +0.06(+0.12%)
Jan 08, 2008 47.49 47.87 46.18 46.26 11,123,500 -1.09(-2.30%)
Jan 07, 2008 47.53 47.62 46.71 47.35 12,760,507 +0.14(+0.29%)
Jan 04, 2008 47.98 48.18 46.91 47.21 11,173,408 -1.27(-2.63%)
Jan 03, 2008 48.92 49.25 48.18 48.48 6,366,915 -0.17(-0.35%)
Jan 02, 2008 49.99 50.06 48.26 48.66 9,200,016 -1.33(-2.66%)
Jan 01, 2008 50.29 50.78 49.87 49.99 0 +0.00(+0.00%)
Dec 31, 2007 50.29 50.78 49.87 49.99 3,831,618 -0.41(-0.82%)
Dec 28, 2007 50.30 50.74 50.22 50.40 4,418,126 +0.30(+0.59%)
Dec 27, 2007 50.21 50.89 49.89 50.10 4,845,768 -0.66(-1.30%)
Dec 26, 2007 50.27 50.93 49.91 50.76 5,031,971 +0.68(+1.36%)
Dec 24, 2007 50.29 50.43 49.67 50.08 3,158,780 -0.02(-0.04%)
Dec 21, 2007 49.63 50.54 49.17 50.10 10,646,773 +0.84(+1.71%)
Dec 20, 2007 49.06 49.49 48.71 49.26 4,770,804 +0.46(+0.95%)
Dec 19, 2007 48.86 49.38 48.34 48.80 6,160,615 -0.14(-0.30%)
Dec 18, 2007 49.28 49.58 48.27 48.95 10,708,034 -0.08(-0.15%)
Dec 17, 2007 49.60 49.70 48.85 49.02 13,562,195 -1.54(-3.04%)
Dec 14, 2007 50.66 51.34 50.49 50.56 5,927,028 -0.57(-1.12%)
Dec 13, 2007 50.63 51.33 50.49 51.13 6,834,523 +0.28(+0.54%)
Dec 12, 2007 51.84 52.27 50.40 50.85 9,931,775 +0.07(+0.14%)
Dec 11, 2007 52.94 53.22 50.74 50.78 12,757,597 -1.97(-3.73%)
Dec 10, 2007 51.32 53.20 51.11 52.75 10,988,454 +1.64(+3.21%)
Dec 07, 2007 51.21 51.51 50.78 51.11 5,522,663 -0.10(-0.20%)
Dec 06, 2007 50.07 51.25 49.85 51.22 6,763,628 +1.13(+2.26%)
Dec 05, 2007 50.01 50.31 49.74 50.09 6,413,600 +0.48(+0.97%)
Dec 04, 2007 49.44 49.78 49.12 49.61 7,378,788 -0.03(-0.07%)
Dec 03, 2007 49.19 50.07 48.93 49.64 7,991,873 +0.11(+0.22%)
Nov 30, 2007 49.94 50.50 49.14 49.53 8,208,854 +0.12(+0.25%)
Nov 29, 2007 48.98 49.83 48.74 49.41 7,653,102 +0.37(+0.74%)
Nov 28, 2007 47.86 49.15 47.41 49.04 9,634,162 +1.63(+3.44%)
Nov 27, 2007 46.88 47.83 46.77 47.41 10,304,832 +0.68(+1.46%)
Nov 26, 2007 47.37 48.02 46.67 46.73 6,564,080 -0.55(-1.17%)
Nov 23, 2007 47.21 47.35 46.60 47.28 3,570,736 +0.48(+1.02%)
Nov 21, 2007 46.55 47.35 46.16 46.80 9,161,373 -0.23(-0.50%)
Nov 20, 2007 46.96 47.69 46.27 47.04 10,869,569 +0.06(+0.12%)
Nov 19, 2007 47.81 47.88 46.44 46.98 10,313,152 -0.85(-1.79%)
Nov 16, 2007 48.26 48.39 47.22 47.84 11,090,812 -0.20(-0.42%)
Nov 15, 2007 48.15 48.67 47.73 48.04 11,176,862 -0.12(-0.26%)
Nov 14, 2007 49.35 49.60 48.12 48.16 10,893,429 -0.80(-1.63%)
Nov 13, 2007 48.28 49.12 47.55 48.96 10,514,139 +1.01(+2.11%)
Nov 12, 2007 48.39 48.60 47.86 47.95 11,015,871 -0.56(-1.15%)
Nov 09, 2007 49.56 49.66 47.99 48.50 12,761,010 -1.39(-2.79%)
Nov 08, 2007 50.74 50.86 49.48 49.90 14,008,033 -0.81(-1.59%)
Nov 07, 2007 50.98 51.65 50.70 50.70 6,782,318 -0.91(-1.76%)
Nov 06, 2007 50.67 51.67 50.63 51.61 7,390,590 +0.98(+1.93%)
Nov 05, 2007 50.67 51.06 50.37 50.63 8,680,172 -0.87(-1.69%)
Nov 02, 2007 50.64 51.76 49.99 51.50 8,663,833 +1.00(+1.98%)
Nov 01, 2007 51.18 51.18 50.18 50.50 8,967,591 -0.90(-1.74%)
Oct 31, 2007 50.57 51.78 50.46 51.40 9,026,689 +0.79(+1.57%)
Oct 30, 2007 50.87 51.18 50.45 50.61 5,935,280 -0.30(-0.60%)
Oct 29, 2007 51.67 51.91 50.84 50.91 9,351,637 -0.79(-1.52%)
Oct 26, 2007 51.39 51.73 50.80 51.69 7,032,277 +0.25(+0.50%)
Oct 25, 2007 51.83 52.25 50.69 51.44 9,564,624 -0.77(-1.48%)
Oct 24, 2007 50.98 52.34 50.98 52.21 13,287,417 +0.94(+1.84%)
Oct 23, 2007 50.84 51.39 50.35 51.27 10,380,293 +0.63(+1.25%)
Oct 22, 2007 50.05 51.05 49.34 50.63 14,937,710 -0.05(-0.10%)
Oct 19, 2007 51.40 52.15 50.15 50.68 28,615,750 -2.82(-5.27%)
Oct 18, 2007 52.91 53.56 51.84 53.50 11,307,910 +0.37(+0.69%)
Oct 17, 2007 53.97 54.33 52.53 53.13 10,604,521 -0.43(-0.80%)
Oct 16, 2007 54.08 54.41 53.25 53.56 9,173,741 -0.75(-1.38%)
Oct 15, 2007 55.18 55.18 53.56 54.31 9,489,016 -1.01(-1.82%)
Oct 12, 2007 55.04 55.42 54.33 55.32 6,484,242 +0.59(+1.08%)
Oct 11, 2007 56.16 56.32 54.16 54.72 9,793,089 -1.18(-2.12%)
Oct 10, 2007 56.76 56.77 55.32 55.91 7,466,024 -0.93(-1.64%)
Oct 09, 2007 56.27 57.00 55.85 56.84 7,112,353 +0.81(+1.44%)
Oct 08, 2007 55.62 56.22 55.44 56.03 5,250,771 +0.70(+1.26%)
Oct 05, 2007 54.43 55.80 54.43 55.34 9,590,921 +1.16(+2.15%)
Oct 04, 2007 54.34 54.41 53.16 54.17 6,250,663 +0.06(+0.10%)
Oct 03, 2007 54.86 54.87 53.77 54.12 6,655,723 -0.74(-1.36%)
Oct 02, 2007 55.09 55.23 54.03 54.86 7,328,996 +0.06(+0.10%)
Oct 01, 2007 54.36 55.14 54.03 54.81 6,467,732 +0.78(+1.44%)
Sep 28, 2007 53.39 54.42 53.35 54.03 7,794,367 +0.66(+1.24%)
Sep 27, 2007 53.06 53.75 52.87 53.37 6,857,646 +0.56(+1.06%)
Sep 26, 2007 52.89 52.89 51.93 52.81 8,749,846 +0.20(+0.38%)
Sep 25, 2007 53.03 53.26 52.33 52.61 9,777,020 -0.93(-1.74%)
Sep 24, 2007 54.17 54.94 53.35 53.54 8,088,338 -0.30(-0.56%)
Sep 21, 2007 53.83 53.98 53.30 53.84 8,637,563 +0.54(+1.02%)
Sep 20, 2007 53.66 53.68 52.78 53.30 6,542,631 -0.37(-0.69%)
Sep 19, 2007 54.08 55.23 53.49 53.67 11,029,414 +0.31(+0.58%)
Sep 18, 2007 51.11 53.71 51.10 53.36 10,795,411 +2.60(+5.12%)
Sep 17, 2007 50.29 51.39 50.29 50.76 6,744,346 +0.37(+0.72%)
Sep 14, 2007 50.28 50.84 49.74 50.40 5,842,521 +0.12(+0.23%)
Sep 13, 2007 50.41 50.56 50.03 50.28 6,774,772 +0.15(+0.30%)
Sep 12, 2007 50.80 50.98 49.94 50.13 8,211,581 -0.77(-1.52%)
Sep 11, 2007 50.80 51.51 50.63 50.90 6,806,549 +0.10(+0.20%)
Sep 10, 2007 50.67 51.30 50.04 50.80 6,905,840 +0.21(+0.41%)
Sep 07, 2007 51.11 51.32 50.36 50.59 9,212,626 -1.59(-3.05%)
Sep 06, 2007 52.04 52.92 51.45 52.18 6,698,112 +0.14(+0.28%)
Sep 05, 2007 52.53 53.01 51.71 52.04 6,787,387 -0.90(-1.70%)
Sep 04, 2007 52.22 53.30 51.99 52.94 6,456,918 +0.74(+1.43%)
Aug 31, 2007 52.12 52.55 51.81 52.20 4,824,783 +0.76(+1.49%)
Aug 30, 2007 51.69 52.15 51.11 51.43 5,196,255 -0.26(-0.51%)
Aug 29, 2007 51.14 51.73 50.53 51.69 6,388,915 +0.61(+1.19%)
Aug 28, 2007 52.34 52.52 51.04 51.09 6,753,709 -1.27(-2.42%)
Aug 27, 2007 52.27 52.97 52.02 52.35 4,552,762 -0.22(-0.42%)
Aug 24, 2007 51.96 52.64 51.53 52.58 5,056,608 +0.79(+1.53%)
Aug 23, 2007 51.87 52.70 51.20 51.78 8,053,934 -0.09(-0.17%)
Aug 22, 2007 51.84 52.52 51.58 51.87 7,601,316 +0.70(+1.37%)
Aug 21, 2007 51.19 51.67 50.49 51.17 6,877,359 +0.16(+0.31%)
Aug 20, 2007 50.27 51.53 49.76 51.01 9,842,198 +0.97(+1.94%)
Aug 17, 2007 51.83 52.15 49.47 50.04 15,621,225 -0.25(-0.49%)
Aug 16, 2007 51.63 51.05 48.63 50.29 23,302,740 -1.34(-2.60%)
Aug 15, 2007 52.70 53.26 51.34 51.63 10,822,080 -1.25(-2.37%)
Aug 14, 2007 53.67 53.88 52.76 52.89 7,535,267 -0.78(-1.45%)
Aug 13, 2007 53.42 54.63 53.60 53.66 5,508,356 +0.24(+0.45%)
Aug 10, 2007 53.51 54.08 52.97 53.42 12,257,682 -0.64(-1.19%)
Aug 09, 2007 55.73 55.44 54.02 54.06 11,812,514 -1.67(-2.99%)
Aug 08, 2007 55.32 56.58 54.90 55.73 9,955,856 +0.32(+0.57%)
Aug 07, 2007 55.80 56.19 54.74 55.41 9,362,598 -0.39(-0.69%)
Aug 06, 2007 54.42 55.88 53.49 55.80 10,210,085 +1.17(+2.14%)
Aug 03, 2007 54.98 55.57 54.45 54.63 11,347,194 -0.94(-1.70%)
Aug 02, 2007 55.28 55.66 54.42 55.57 9,626,446 +0.37(+0.67%)
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.