Caterpillar (NY: CAT )

164.08 -1.82 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 64.94 65.85 63.92 65.09 23,923 +0.57(+0.88%)
Aug 30, 2010 66.14 66.16 64.52 64.52 5,729,843 -1.38(-2.09%)
Aug 27, 2010 65.81 66.15 63.36 65.90 7,488,027 +0.94(+1.45%)
Aug 26, 2010 65.49 65.82 63.77 64.96 9,304 +0.26(+0.40%)
Aug 25, 2010 64.29 64.98 63.34 64.70 4,062 -0.34(-0.52%)
Aug 24, 2010 65.59 65.84 64.31 65.04 57,296 -1.80(-2.69%)
Aug 23, 2010 68.70 69.75 66.72 66.84 8,878,559 -2.02(-2.93%)
Aug 20, 2010 69.40 69.54 67.46 68.86 8,023,689 -0.43(-0.62%)
Aug 19, 2010 69.87 70.50 68.42 69.29 20,639 -0.46(-0.66%)
Aug 18, 2010 69.82 70.44 69.06 69.75 1,900 +0.01(+0.01%)
Aug 17, 2010 69.44 70.76 69.30 69.74 25,446 +1.25(+1.83%)
Aug 16, 2010 67.62 68.98 67.06 68.49 5,432,442 +0.48(+0.71%)
Aug 13, 2010 68.01 68.45 67.21 68.01 6,663,536 +0.51(+0.76%)
Aug 12, 2010 67.50 68.00 66.78 67.50 7,637,800 -1.20(-1.75%)
Aug 11, 2010 70.01 70.16 68.35 68.70 37,872 -2.16(-3.04%)
Aug 10, 2010 70.80 71.99 70.58 70.86 1,625 -1.21(-1.68%)
Aug 09, 2010 72.06 72.18 71.42 72.07 3,625,340 +0.51(+0.71%)
Aug 06, 2010 71.56 71.93 70.30 71.56 5,463,349 -0.40(-0.56%)
Aug 05, 2010 70.82 72.25 70.81 71.96 7,403,263 +0.84(+1.18%)
Aug 04, 2010 70.28 71.47 70.28 71.12 6,100 +0.75(+1.07%)
Aug 03, 2010 70.57 71.03 69.88 70.37 7,770 -0.68(-0.96%)
Aug 02, 2010 70.74 71.70 70.07 71.05 6,278,516 +1.30(+1.86%)
Jul 30, 2010 69.75 70.25 68.39 69.75 7,221,213 +0.35(+0.50%)
Jul 29, 2010 69.84 70.29 68.21 69.40 131 +0.22(+0.32%)
Jul 28, 2010 69.18 69.85 68.70 69.18 501 +0.00(+0.00%)
Jul 27, 2010 69.18 70.18 68.08 69.18 3,770 -0.81(-1.16%)
Jul 26, 2010 69.41 70.08 69.08 69.99 8,881,463 +0.68(+0.98%)
Jul 23, 2010 67.50 69.64 67.33 69.31 8,873,063 +1.31(+1.93%)
Jul 22, 2010 67.41 68.62 66.46 68.00 10,145 +1.13(+1.69%)
Jul 21, 2010 66.99 68.05 66.19 66.87 11,428,276 +0.44(+0.66%)
Jul 20, 2010 66.43 66.77 63.56 66.43 9,468,579 +1.63(+2.52%)
Jul 19, 2010 64.36 65.23 63.56 64.80 6,824,010 +0.86(+1.35%)
Jul 16, 2010 63.94 65.79 63.75 63.94 8,504,059 -1.97(-2.99%)
Jul 15, 2010 66.38 66.59 65.36 65.91 8,101,629 -0.79(-1.18%)
Jul 14, 2010 66.35 66.91 65.52 66.70 2,550 -0.09(-0.13%)
Jul 13, 2010 66.79 67.36 65.31 66.79 33,210 +2.51(+3.90%)
Jul 12, 2010 64.50 65.10 63.87 64.28 4,914,418 -0.44(-0.68%)
Jul 09, 2010 64.72 64.84 63.00 64.72 6,458,036 +1.55(+2.45%)
Jul 08, 2010 63.08 63.35 62.18 63.17 6,058,596 +0.99(+1.59%)
Jul 07, 2010 59.85 62.27 59.67 62.18 7,592,890 +2.37(+3.96%)
Jul 06, 2010 60.60 61.65 59.21 59.81 2,200 +0.63(+1.06%)
Jul 02, 2010 59.18 60.66 58.62 59.18 7,878,228 -0.70(-1.17%)
Jul 01, 2010 59.88 60.70 58.07 59.88 11,598,307 -0.19(-0.32%)
Jun 30, 2010 60.07 61.94 59.91 60.07 24,719 -0.71(-1.17%)
Jun 29, 2010 60.78 62.86 60.25 60.78 4,960 -3.93(-6.07%)
Jun 25, 2010 64.71 64.71 62.92 64.71 12,068,839 +1.34(+2.11%)
Jun 24, 2010 63.37 64.45 63.05 63.37 14,734 -0.96(-1.49%)
Jun 23, 2010 64.06 64.87 62.64 64.33 9,037,050 +0.22(+0.34%)
Jun 22, 2010 66.30 66.48 63.88 64.11 44,805 -1.96(-2.97%)
Jun 21, 2010 67.56 68.35 65.55 66.07 11,647,455 +0.22(+0.33%)
Jun 18, 2010 65.85 65.90 64.57 65.85 11,005,511 +0.90(+1.39%)
Jun 17, 2010 64.63 64.99 63.67 64.95 10,574,597 +0.56(+0.87%)
Jun 16, 2010 64.39 64.52 62.73 64.39 5,255 +0.93(+1.47%)
Jun 15, 2010 63.46 63.56 61.50 63.46 5,639 +2.46(+4.03%)
Jun 14, 2010 61.42 62.56 60.88 61.00 9,782,961 +0.77(+1.28%)
Jun 11, 2010 59.22 60.24 58.99 60.23 7,341,745 +0.28(+0.47%)
Jun 10, 2010 59.95 60.00 58.00 59.95 23,222 +3.14(+5.53%)
Jun 09, 2010 57.49 58.85 56.59 56.81 9,749,378 +0.20(+0.35%)
Jun 08, 2010 56.01 57.18 54.89 56.61 350 +0.78(+1.40%)
Jun 07, 2010 58.01 58.28 55.80 55.83 8,904,596 -1.93(-3.34%)
Jun 04, 2010 57.76 60.20 57.36 57.76 10,279,591 -3.35(-5.48%)
Jun 03, 2010 62.29 62.36 60.42 61.11 8,982,666 +0.25(+0.41%)
Jun 02, 2010 59.90 60.90 59.28 60.86 41,321 +1.59(+2.68%)
Jun 01, 2010 60.04 61.64 59.22 59.27 254 -1.49(-2.45%)
May 28, 2010 60.76 62.42 60.05 60.76 7,709,405 -1.30(-2.09%)
May 27, 2010 61.36 62.12 60.82 62.06 9,555,034 +2.33(+3.90%)
May 26, 2010 59.63 61.40 59.25 59.73 1,950 +0.52(+0.88%)
May 25, 2010 56.35 59.36 55.74 59.21 4,250 -0.01(-0.02%)
May 24, 2010 60.06 61.11 59.09 59.22 11,176,845 -0.87(-1.45%)
May 21, 2010 57.30 60.50 57.20 60.09 15,890,266 +1.00(+1.69%)
May 20, 2010 58.34 60.41 58.00 59.09 1,466 -2.35(-3.82%)
May 19, 2010 62.94 63.17 59.28 61.44 18,582,844 -1.75(-2.77%)
May 18, 2010 64.91 65.53 62.85 63.19 700 -0.59(-0.93%)
May 17, 2010 65.01 65.74 61.99 63.78 11,881,237 -1.10(-1.70%)
May 14, 2010 64.88 66.19 63.91 64.88 9,939,773 -2.03(-3.03%)
May 13, 2010 68.15 68.40 66.67 66.91 6,530,944 -1.24(-1.82%)
May 12, 2010 66.66 68.30 66.60 68.15 7,789,500 +2.08(+3.15%)
May 11, 2010 66.68 66.98 65.87 66.07 800 -0.62(-0.93%)
May 10, 2010 65.82 66.72 65.55 66.69 11,852,070 +4.59(+7.39%)
May 07, 2010 63.05 64.45 60.64 62.10 15,725,835 -1.40(-2.20%)
May 06, 2010 63.66 66.94 58.00 63.50 10,835 -1.60(-2.46%)
May 05, 2010 66.13 67.44 64.97 65.10 11,422,526 -1.60(-2.40%)
May 04, 2010 68.56 68.56 66.25 66.70 1,381 -3.24(-4.63%)
May 03, 2010 68.37 70.16 68.09 69.94 7,885,857 +1.85(+2.72%)
Apr 30, 2010 70.99 71.36 67.82 68.09 9,428,994 -2.42(-3.43%)
Apr 29, 2010 69.96 70.76 69.62 70.51 7,916,763 +1.54(+2.23%)
Apr 28, 2010 69.43 70.27 68.60 68.97 8,232,783 +0.44(+0.64%)
Apr 27, 2010 71.25 71.58 68.28 68.53 9,797 -3.12(-4.35%)
Apr 26, 2010 70.88 72.83 70.65 71.65 20,132,590 +2.87(+4.17%)
Apr 23, 2010 67.20 68.95 66.99 68.78 9,046,377 +1.27(+1.88%)
Apr 22, 2010 66.67 67.65 65.97 67.51 8,718,684 -0.24(-0.35%)
Apr 21, 2010 67.75 67.92 66.70 67.75 30,303 +0.25(+0.37%)
Apr 20, 2010 67.71 68.30 67.40 67.50 13,250 +0.51(+0.76%)
Apr 19, 2010 66.60 67.70 65.77 66.99 7,969,389 +0.11(+0.16%)
Apr 16, 2010 68.05 68.23 66.34 66.88 10,385,998 -1.34(-1.96%)
Apr 15, 2010 67.16 68.71 67.16 68.22 7,129,479 +0.94(+1.40%)
Apr 14, 2010 66.37 67.37 66.20 67.28 5,497,399 +1.09(+1.65%)
Apr 13, 2010 66.70 67.25 66.16 66.19 7,001,309 -0.54(-0.81%)
Apr 12, 2010 65.93 67.00 65.76 66.73 11,837,257 +1.46(+2.24%)
Apr 09, 2010 64.90 65.52 64.82 65.27 6,023,209 +0.79(+1.23%)
Apr 08, 2010 64.05 64.65 63.55 64.48 5,418,001 +0.01(+0.02%)
Apr 07, 2010 65.25 65.38 64.00 64.47 6,972,955 -0.82(-1.26%)
Apr 06, 2010 64.81 65.47 64.57 65.29 6,388,982 +0.33(+0.51%)
Apr 05, 2010 64.36 65.00 64.20 64.96 6,695,510 +0.97(+1.52%)
Apr 01, 2010 63.29 63.99 63.99 63.99 7,829,300 +1.14(+1.81%)
Mar 31, 2010 62.76 63.50 62.63 62.85 6,660,717 -0.31(-0.49%)
Mar 30, 2010 63.38 63.63 62.81 63.16 6,182,957 -0.32(-0.50%)
Mar 29, 2010 62.76 63.60 62.76 63.48 6,986,497 +1.04(+1.67%)
Mar 26, 2010 62.40 63.18 61.99 62.44 7,887,298 +0.30(+0.48%)
Mar 25, 2010 62.68 63.71 62.05 62.14 11,362,220 +0.08(+0.13%)
Mar 24, 2010 61.96 62.54 61.42 62.06 11,447,393 -0.35(-0.56%)
Mar 23, 2010 60.10 62.51 60.01 62.41 14,315,251 +2.46(+4.10%)
Mar 22, 2010 58.70 60.27 58.66 59.95 7,512,413 +0.58(+0.98%)
Mar 19, 2010 60.11 60.31 58.95 59.37 9,425,480 -0.40(-0.67%)
Mar 18, 2010 59.61 60.39 59.34 59.77 7,204,991 -0.45(-0.75%)
Mar 17, 2010 59.65 60.50 59.49 60.22 7,925,306 +0.77(+1.30%)
Mar 16, 2010 59.65 59.68 58.84 59.45 7,281,117 -0.02(-0.03%)
Mar 15, 2010 59.03 59.48 58.73 59.47 7,906,028 -0.89(-1.47%)
Mar 12, 2010 59.53 60.49 59.35 60.36 9,689,526 +1.46(+2.48%)
Mar 11, 2010 58.79 58.98 57.92 58.90 6,168,821 +0.12(+0.20%)
Mar 10, 2010 59.11 59.50 58.43 58.78 6,529,817 -0.40(-0.68%)
Mar 09, 2010 58.46 59.72 58.40 59.18 7,692,441 +0.27(+0.46%)
Mar 08, 2010 59.47 59.49 58.57 58.91 4,755,105 -0.32(-0.54%)
Mar 05, 2010 59.41 59.58 58.90 59.23 6,628,346 +0.78(+1.33%)
Mar 04, 2010 58.57 59.00 57.81 58.45 6,195,597 -0.12(-0.20%)
Mar 03, 2010 58.45 59.93 58.39 58.57 8,833,775 +0.48(+0.82%)
Mar 02, 2010 58.28 58.82 58.02 58.09 6,583,502 +0.24(+0.42%)
Mar 01, 2010 57.33 58.36 57.25 57.85 8,398,415 +0.80(+1.40%)
Feb 26, 2010 56.94 57.24 56.10 57.05 6,108,486 +0.26(+0.46%)
Feb 25, 2010 55.33 57.02 54.21 56.79 9,965,544 -0.15(-0.26%)
Feb 24, 2010 56.67 57.46 56.46 56.94 5,810,076 +0.28(+0.49%)
Feb 23, 2010 57.89 58.38 56.22 56.66 10,310,983 -1.37(-2.36%)
Feb 22, 2010 58.73 58.97 58.00 58.03 6,994,724 -0.22(-0.38%)
Feb 19, 2010 57.59 58.48 57.31 58.25 8,009,433 +0.44(+0.75%)
Feb 18, 2010 57.15 58.05 56.85 57.81 6,843,974 +0.31(+0.55%)
Feb 17, 2010 58.05 58.35 57.22 57.50 8,452,708 +0.38(+0.67%)
Feb 16, 2010 56.77 57.24 56.19 57.12 7,364,195 +0.92(+1.64%)
Feb 12, 2010 55.09 56.20 56.20 56.20 13,447,700 +0.05(+0.09%)
Feb 11, 2010 53.10 56.27 52.67 56.15 16,405,524 +3.58(+6.81%)
Feb 10, 2010 53.65 54.05 52.45 52.57 8,581,440 -0.96(-1.79%)
Feb 09, 2010 52.70 54.25 52.55 53.53 15,497,419 +2.53(+4.96%)
Feb 08, 2010 51.64 52.15 50.50 51.00 8,668,647 -0.75(-1.45%)
Feb 05, 2010 51.21 51.98 50.69 51.75 15,989,519 +0.35(+0.68%)
Feb 04, 2010 52.80 52.86 51.38 51.40 11,640,855 -2.37(-4.41%)
Feb 03, 2010 53.20 54.00 53.10 53.77 6,340,736 +0.22(+0.41%)
Feb 02, 2010 53.48 53.72 52.67 53.55 7,665,388 +0.54(+1.03%)
Feb 01, 2010 52.82 53.50 52.50 53.01 7,144,051 +0.77(+1.46%)
Jan 29, 2010 52.78 53.78 52.00 52.24 13,962,798 +0.38(+0.73%)
Jan 28, 2010 53.82 53.83 51.20 51.86 15,622,907 -1.58(-2.96%)
Jan 27, 2010 55.85 53.84 51.03 53.44 34,041,664 -2.41(-4.32%)
Jan 26, 2010 54.99 56.94 54.60 55.85 15,218,207 +0.71(+1.29%)
Jan 25, 2010 55.16 56.19 54.83 55.14 9,777,205 +0.89(+1.64%)
Jan 22, 2010 56.58 57.54 54.02 54.25 14,762,988 -2.60(-4.57%)
Jan 21, 2010 59.50 59.90 56.70 56.85 13,875,101 -2.91(-4.87%)
Jan 20, 2010 60.17 60.43 59.31 59.76 6,953,482 -1.17(-1.92%)
Jan 19, 2010 59.76 61.20 59.35 60.93 8,056,496 +0.81(+1.35%)
Jan 15, 2010 61.45 60.12 60.12 60.12 9,397,000 -1.86(-3.00%)
Jan 14, 2010 62.10 62.84 61.75 61.98 6,224,095 -0.35(-0.56%)
Jan 13, 2010 62.10 62.78 61.38 62.33 8,398,654 +0.09(+0.14%)
Jan 12, 2010 63.01 63.16 61.18 62.24 13,561,755 -1.89(-2.95%)
Jan 11, 2010 60.95 64.42 60.88 64.13 21,927,804 +3.79(+6.28%)
Jan 08, 2010 59.25 60.37 59.25 60.34 6,651,511 +0.67(+1.12%)
Jan 07, 2010 59.30 59.91 58.65 59.67 5,432,813 +0.24(+0.40%)
Jan 06, 2010 59.18 59.93 59.05 59.43 4,718,749 +0.18(+0.30%)
Jan 05, 2010 58.55 59.44 58.23 59.25 5,697,197 +0.70(+1.20%)
Jan 04, 2010 57.65 59.19 57.51 58.55 7,326,579 +1.56(+2.74%)
Dec 31, 2009 57.60 56.99 56.99 56.99 3,859,700 -1.06(-1.83%)
Dec 30, 2009 57.98 58.22 57.75 58.05 3,479,780 -0.13(-0.22%)
Dec 29, 2009 58.57 58.74 58.12 58.18 2,879,226 -0.33(-0.56%)
Dec 28, 2009 58.50 58.68 58.17 58.51 3,789,719 +0.18(+0.31%)
Dec 24, 2009 58.35 58.63 58.19 58.33 1,507,777 +0.01(+0.02%)
Dec 23, 2009 58.05 58.57 57.89 58.32 4,051,904 +0.43(+0.74%)
Dec 22, 2009 57.56 57.98 57.32 57.89 4,279,904 +0.25(+0.43%)
Dec 21, 2009 57.56 57.93 57.30 57.64 5,339,691 +0.45(+0.79%)
Dec 18, 2009 58.07 58.10 56.72 57.19 7,236,672 -0.34(-0.59%)
Dec 17, 2009 57.93 57.99 57.01 57.53 5,700,333 -1.27(-2.16%)
Dec 16, 2009 58.43 58.85 58.00 58.80 6,752,723 +0.60(+1.03%)
Dec 15, 2009 58.22 58.44 57.80 58.20 4,950,055 -0.10(-0.17%)
Dec 14, 2009 58.21 58.45 57.98 58.30 4,585,217 +0.79(+1.37%)
Dec 11, 2009 57.24 57.65 56.64 57.51 5,370,042 +0.57(+1.00%)
Dec 10, 2009 56.91 57.27 56.51 56.94 6,303,805 +0.76(+1.35%)
Dec 09, 2009 56.36 56.59 55.40 56.18 8,552,221 -0.20(-0.35%)
Dec 08, 2009 57.14 57.19 56.25 56.38 6,479,980 -1.18(-2.05%)
Dec 07, 2009 58.42 58.42 57.31 57.56 6,834,455 -0.74(-1.27%)
Dec 04, 2009 59.13 59.62 57.26 58.30 10,448,005 +0.10(+0.17%)
Dec 03, 2009 59.12 60.00 58.00 58.20 7,593,856 -0.74(-1.26%)
Dec 02, 2009 59.85 60.08 58.55 58.94 7,878,689 -0.74(-1.24%)
Dec 01, 2009 59.24 60.25 59.06 59.68 9,823,703 +1.29(+2.21%)
Nov 30, 2009 57.82 58.51 57.31 58.39 9,703,666 +0.94(+1.64%)
Nov 27, 2009 57.04 58.33 56.75 57.45 5,189,544 -1.59(-2.69%)
Nov 25, 2009 58.02 59.34 57.45 59.04 6,245,320 +1.04(+1.79%)
Nov 24, 2009 58.11 58.37 57.24 58.00 6,629,607 -0.14(-0.24%)
Nov 23, 2009 58.96 59.83 57.96 58.14 9,475,997 +0.19(+0.33%)
Nov 20, 2009 58.10 58.24 57.04 57.95 8,698,427 -0.66(-1.13%)
Nov 19, 2009 58.72 58.74 57.60 58.61 8,235,461 -0.80(-1.35%)
Nov 18, 2009 59.96 60.14 59.00 59.41 6,626,012 -0.47(-0.78%)
Nov 17, 2009 60.05 60.17 59.05 59.88 7,093,315 -0.52(-0.86%)
Nov 16, 2009 59.50 60.90 59.25 60.40 8,333,602 +1.62(+2.76%)
Nov 13, 2009 59.09 59.25 58.20 58.78 6,444,765 +0.21(+0.36%)
Nov 12, 2009 59.83 60.12 58.18 58.57 7,573,799 -1.49(-2.48%)
Nov 11, 2009 60.76 60.82 59.47 60.06 7,496,061 +0.10(+0.17%)
Nov 10, 2009 59.83 60.33 59.07 59.96 8,872,813 -0.04(-0.07%)
Nov 09, 2009 58.38 60.09 58.24 60.00 12,251,076 +2.40(+4.17%)
Nov 06, 2009 57.38 58.20 56.54 57.60 6,161,561 +0.46(+0.81%)
Nov 05, 2009 56.74 58.09 56.59 57.14 6,844,055 +0.92(+1.64%)
Nov 04, 2009 56.93 57.83 56.10 56.22 8,643,656 -0.24(-0.43%)
Nov 03, 2009 54.98 56.73 54.64 56.46 7,741,366 +0.97(+1.75%)
Nov 02, 2009 55.70 56.72 54.26 55.49 9,967,047 +0.43(+0.78%)
Oct 30, 2009 57.09 57.90 54.64 55.06 12,049,462 -2.19(-3.83%)
Oct 29, 2009 55.30 57.34 55.02 57.25 9,873,102 +2.82(+5.18%)
Oct 28, 2009 56.22 57.06 54.42 54.43 12,087,859 -2.26(-3.99%)
Oct 27, 2009 56.90 57.60 56.39 56.69 10,949,210 -0.38(-0.67%)
Oct 26, 2009 57.99 59.08 56.83 57.07 9,792,340 -0.53(-0.92%)
Oct 23, 2009 58.12 58.38 57.43 57.60 8,775,971 -1.14(-1.94%)
Oct 22, 2009 57.80 58.90 56.30 58.74 11,380,103 +0.34(+0.58%)
Oct 21, 2009 59.05 60.12 58.23 58.40 17,049,988 -1.21(-2.03%)
Oct 20, 2009 58.90 61.03 58.85 59.61 33,896,852 +1.76(+3.04%)
Oct 19, 2009 54.89 58.20 54.86 57.85 18,777,464 +3.28(+6.01%)
Oct 16, 2009 54.11 54.75 53.62 54.57 8,839,642 -0.20(-0.37%)
Oct 15, 2009 54.00 54.79 53.51 54.77 7,367,363 +0.26(+0.48%)
Oct 14, 2009 53.52 54.51 53.10 54.51 9,191,276 +1.77(+3.36%)
Oct 13, 2009 52.90 53.19 52.08 52.74 6,511,828 -0.31(-0.58%)
Oct 12, 2009 53.55 54.00 52.81 53.05 6,686,065 -0.59(-1.10%)
Oct 09, 2009 52.51 53.70 52.31 53.64 8,050,395 +0.55(+1.04%)
Oct 08, 2009 52.53 53.26 51.76 53.09 11,198,460 +1.19(+2.29%)
Oct 07, 2009 51.25 52.08 51.25 51.90 7,437,205 +0.20(+0.39%)
Oct 06, 2009 51.40 52.39 50.69 51.70 9,776,211 +0.95(+1.87%)
Oct 05, 2009 49.20 50.80 49.05 50.75 8,669,391 +1.92(+3.93%)
Oct 02, 2009 48.68 49.45 47.50 48.83 10,681,413 -0.62(-1.25%)
Oct 01, 2009 50.82 51.09 49.30 49.45 12,833,111 -1.88(-3.66%)
Sep 30, 2009 52.20 52.47 50.37 51.33 10,647,182 -0.27(-0.52%)
Sep 29, 2009 52.23 52.89 51.49 51.60 7,540,806 -0.69(-1.32%)
Sep 28, 2009 51.75 52.40 51.25 52.29 6,041,648 +1.09(+2.13%)
Sep 25, 2009 52.17 52.72 51.05 51.20 10,788,009 -0.65(-1.25%)
Sep 24, 2009 53.28 53.80 51.10 51.85 11,799,218 -1.29(-2.43%)
Sep 23, 2009 54.43 54.71 53.11 53.14 9,615,110 -1.20(-2.21%)
Sep 22, 2009 52.99 54.43 52.86 54.34 11,179,417 +1.88(+3.58%)
Sep 21, 2009 52.68 53.43 51.82 52.46 10,109,346 -0.96(-1.80%)
Sep 18, 2009 54.11 54.49 52.94 53.42 12,398,936 -0.47(-0.87%)
Sep 17, 2009 52.59 54.47 52.51 53.89 15,285,033 +1.73(+3.31%)
Sep 16, 2009 52.31 52.94 51.94 52.16 12,770,261 +3.14(+6.41%)
Sep 15, 2009 49.11 52.12 48.65 49.02 20,593,464 +0.25(+0.51%)
Sep 14, 2009 48.02 49.10 47.75 48.77 6,909,435 +0.24(+0.49%)
Sep 11, 2009 48.72 49.11 47.81 48.53 9,760,270 -0.16(-0.33%)
Sep 10, 2009 48.13 48.75 47.63 48.69 8,196,166 +0.28(+0.58%)
Sep 09, 2009 47.04 48.75 46.50 48.41 12,361,834 +1.44(+3.07%)
Sep 08, 2009 46.90 47.27 46.36 46.97 7,448,069 +0.86(+1.87%)
Sep 04, 2009 45.03 46.32 44.84 46.11 7,403,465 +1.07(+2.38%)
Sep 03, 2009 44.31 45.12 43.63 45.04 8,783,758 +1.53(+3.52%)
Sep 02, 2009 43.84 44.04 43.19 43.51 8,885,921 -0.33(-0.75%)
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.