Caterpillar (NY: CAT )

233.48 -2.22 (-0.94%)
Streaming Delayed Price Updated: 1:45 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 54.73 55.79 54.69 55.39 7,602,780 +0.68(+1.24%)
Sep 27, 2007 54.40 55.11 54.20 54.71 6,689,084 +0.57(+1.06%)
Sep 26, 2007 54.23 54.23 53.24 54.14 8,534,774 +0.20(+0.38%)
Sep 25, 2007 54.37 54.60 53.65 53.94 9,536,699 -0.95(-1.74%)
Sep 24, 2007 55.54 56.32 54.70 54.89 7,889,525 -0.31(-0.56%)
Sep 21, 2007 55.19 55.34 54.64 55.20 8,425,250 +0.56(+1.02%)
Sep 20, 2007 55.02 55.03 54.11 54.64 6,381,812 -0.38(-0.69%)
Sep 19, 2007 55.44 56.62 54.84 55.02 10,758,309 +0.32(+0.58%)
Sep 18, 2007 52.40 55.06 52.39 54.71 10,530,058 +2.66(+5.12%)
Sep 17, 2007 51.56 52.69 51.56 52.04 6,578,569 +0.37(+0.72%)
Sep 14, 2007 51.55 52.12 50.99 51.67 5,698,911 +0.12(+0.23%)
Sep 13, 2007 51.68 51.84 51.29 51.55 6,608,247 +0.16(+0.30%)
Sep 12, 2007 52.08 52.26 51.20 51.39 8,009,739 -0.79(-1.52%)
Sep 11, 2007 52.08 52.81 51.91 52.18 6,639,243 +0.11(+0.20%)
Sep 10, 2007 51.94 52.59 51.30 52.08 6,736,093 +0.21(+0.41%)
Sep 07, 2007 52.40 52.61 51.63 51.87 8,986,178 -1.63(-3.05%)
Sep 06, 2007 53.35 54.25 52.74 53.50 6,533,471 +0.15(+0.28%)
Sep 05, 2007 53.85 54.35 53.01 53.35 6,620,552 -0.93(-1.70%)
Sep 04, 2007 53.53 54.64 53.30 54.27 6,298,206 +0.76(+1.43%)
Aug 31, 2007 53.43 53.87 53.12 53.51 4,706,189 +0.78(+1.49%)
Aug 30, 2007 53.00 53.46 52.40 52.73 5,068,530 -0.27(-0.51%)
Aug 29, 2007 52.42 53.04 51.80 53.00 6,231,874 +0.62(+1.19%)
Aug 28, 2007 53.66 53.84 52.33 52.37 6,587,702 -1.30(-2.42%)
Aug 27, 2007 53.58 54.30 53.33 53.67 4,440,854 -0.23(-0.42%)
Aug 24, 2007 53.27 53.96 52.83 53.90 4,932,316 +0.81(+1.53%)
Aug 23, 2007 53.18 54.03 52.49 53.09 7,855,967 -0.09(-0.17%)
Aug 22, 2007 53.14 53.84 52.88 53.18 7,414,475 +0.72(+1.37%)
Aug 21, 2007 52.48 52.97 51.77 52.46 6,708,313 +0.16(+0.31%)
Aug 20, 2007 51.53 52.83 51.01 52.30 9,600,275 +1.00(+1.94%)
Aug 17, 2007 53.14 53.46 50.72 51.30 15,237,253 -0.25(-0.49%)
Aug 16, 2007 52.93 52.34 49.85 51.56 22,729,954 -1.38(-2.60%)
Aug 15, 2007 54.03 54.61 52.64 52.93 10,556,072 -1.29(-2.37%)
Aug 14, 2007 55.02 55.23 54.09 54.22 7,350,049 -0.80(-1.45%)
Aug 13, 2007 54.77 56.00 54.95 55.02 5,372,959 +0.25(+0.45%)
Aug 10, 2007 54.86 55.44 54.30 54.77 11,956,386 -0.66(-1.19%)
Aug 09, 2007 57.13 56.84 55.38 55.43 11,522,161 -1.71(-2.99%)
Aug 08, 2007 56.71 58.00 56.28 57.13 9,711,140 +0.32(+0.57%)
Aug 07, 2007 57.21 57.60 56.12 56.81 9,132,464 -0.40(-0.69%)
Aug 06, 2007 55.79 57.28 54.84 57.21 9,959,119 +1.20(+2.14%)
Aug 03, 2007 56.37 56.97 55.82 56.00 11,068,279 -0.97(-1.70%)
Aug 02, 2007 56.68 57.06 55.79 56.97 9,389,827 +0.38(+0.67%)
Aug 01, 2007 55.52 56.70 55.14 56.59 14,484,548 +0.94(+1.69%)
Jul 31, 2007 54.41 56.29 54.99 55.65 15,615,492 +1.24(+2.28%)
Jul 30, 2007 54.37 54.91 53.44 54.41 9,577,332 +0.72(+1.34%)
Jul 27, 2007 55.58 56.49 53.14 53.69 17,630,922 -1.60(-2.90%)
Jul 26, 2007 56.13 57.09 54.24 55.29 16,567,573 -1.56(-2.75%)
Jul 25, 2007 57.93 57.95 56.19 56.85 13,319,980 -0.82(-1.42%)
Jul 24, 2007 57.78 58.17 57.14 57.67 11,714,021 -0.24(-0.41%)
Jul 23, 2007 58.24 58.61 57.48 57.91 14,259,285 -0.85(-1.44%)
Jul 20, 2007 56.32 58.76 55.27 58.76 54,825,520 -2.67(-4.35%)
Jul 19, 2007 61.27 61.44 60.48 61.43 8,859,643 +0.53(+0.87%)
Jul 18, 2007 60.72 61.43 59.91 60.90 9,929,277 -0.17(-0.28%)
Jul 17, 2007 60.91 61.44 60.73 61.07 8,039,191 +0.40(+0.66%)
Jul 16, 2007 60.72 61.08 60.21 60.67 8,542,094 +0.54(+0.90%)
Jul 13, 2007 59.96 60.67 59.80 60.12 8,970,744 +0.73(+1.24%)
Jul 12, 2007 58.60 59.43 58.03 59.39 10,141,132 +1.36(+2.34%)
Jul 11, 2007 57.49 58.32 57.36 58.03 9,414,503 +0.67(+1.17%)
Jul 10, 2007 56.75 57.80 56.50 57.36 14,176,370 +0.98(+1.74%)
Jul 09, 2007 55.96 57.06 55.85 56.38 9,109,224 +0.72(+1.29%)
Jul 06, 2007 54.73 55.89 54.80 55.66 6,700,128 +0.93(+1.70%)
Jul 05, 2007 55.09 55.36 54.49 54.73 6,244,759 -0.35(-0.64%)
Jul 03, 2007 55.70 55.93 54.80 55.08 8,873,704 -1.74(-3.06%)
Jul 02, 2007 55.51 57.11 55.45 56.82 6,891,317 +1.52(+2.75%)
Jun 29, 2007 55.86 56.04 54.75 55.30 10,638,590 -0.56(-1.00%)
Jun 28, 2007 56.15 56.24 55.55 55.86 6,706,783 -0.30(-0.53%)
Jun 27, 2007 56.51 56.70 55.40 56.15 11,121,995 -0.55(-0.97%)
Jun 26, 2007 57.06 57.30 56.64 56.70 7,841,383 -0.29(-0.51%)
Jun 25, 2007 56.96 57.62 56.61 56.99 6,211,060 -0.14(-0.25%)
Jun 22, 2007 57.54 57.90 57.04 57.13 7,269,765 -0.40(-0.70%)
Jun 21, 2007 57.47 57.65 56.65 57.54 7,449,835 +0.06(+0.11%)
Jun 20, 2007 58.53 58.54 57.39 57.47 5,893,887 -0.78(-1.35%)
Jun 19, 2007 57.81 58.48 57.62 58.26 5,737,849 +0.45(+0.78%)
Jun 18, 2007 57.28 58.00 57.25 57.81 6,440,302 +0.52(+0.91%)
Jun 15, 2007 57.59 57.63 57.21 57.28 8,355,514 +0.27(+0.47%)
Jun 14, 2007 56.13 57.21 56.13 57.01 8,764,016 +0.56(+1.00%)
Jun 13, 2007 55.41 56.48 55.09 56.45 11,273,502 +1.31(+2.37%)
Jun 12, 2007 55.30 56.03 55.10 55.14 6,484,055 -0.47(-0.85%)
Jun 11, 2007 55.45 56.12 55.13 55.62 5,228,748 +0.16(+0.29%)
Jun 08, 2007 54.52 55.50 54.42 55.45 7,457,725 +0.85(+1.57%)
Jun 07, 2007 55.48 55.99 54.45 54.60 9,016,689 -0.97(-1.74%)
Jun 06, 2007 55.17 55.88 55.09 55.57 7,637,680 +0.02(+0.04%)
Jun 05, 2007 55.17 55.71 54.95 55.55 4,928,727 +0.25(+0.46%)
Jun 04, 2007 55.08 55.38 54.74 55.29 4,549,019 +0.11(+0.19%)
Jun 01, 2007 55.50 56.12 54.90 55.19 9,249,035 -0.31(-0.56%)
May 31, 2007 55.43 55.72 55.00 55.50 8,124,743 +0.07(+0.13%)
May 30, 2007 52.98 55.54 53.18 55.43 12,077,441 +1.93(+3.60%)
May 29, 2007 53.60 53.89 53.17 53.50 5,399,660 +0.03(+0.05%)
May 25, 2007 53.23 54.09 53.22 53.47 4,725,590 +0.20(+0.37%)
May 24, 2007 53.70 54.37 53.02 53.27 8,943,266 -0.42(-0.79%)
May 23, 2007 53.64 54.56 53.54 53.70 8,046,353 +0.37(+0.69%)
May 22, 2007 52.86 53.48 52.81 53.33 5,904,507 +0.47(+0.88%)
May 21, 2007 52.80 53.15 52.49 52.86 6,294,884 +0.06(+0.11%)
May 18, 2007 52.85 53.14 52.59 52.81 7,362,084 -0.05(-0.09%)
May 17, 2007 53.64 53.11 52.16 52.85 10,515,261 -0.78(-1.46%)
May 16, 2007 54.03 54.23 53.06 53.64 8,350,452 -0.04(-0.08%)
May 15, 2007 53.74 54.27 53.53 53.68 7,949,208 -0.20(-0.38%)
May 14, 2007 52.88 54.00 52.69 53.89 11,388,958 +1.00(+1.90%)
May 11, 2007 52.33 52.97 52.16 52.88 7,857,218 +0.76(+1.45%)
May 10, 2007 52.62 52.90 51.85 52.13 6,419,516 -0.66(-1.26%)
May 09, 2007 51.84 52.80 51.77 52.79 8,002,698 +0.93(+1.80%)
May 08, 2007 51.32 52.16 51.02 51.86 6,440,443 +0.54(+1.05%)
May 07, 2007 51.63 51.85 51.12 51.32 5,143,276 -0.30(-0.59%)
May 04, 2007 51.94 52.39 51.44 51.63 4,911,428 -0.18(-0.35%)
May 03, 2007 51.77 52.04 51.48 51.81 6,158,531 -0.03(-0.05%)
May 02, 2007 51.77 52.47 51.66 51.84 6,107,678 +0.11(+0.22%)
May 01, 2007 51.27 51.77 50.69 51.73 7,482,995 +0.44(+0.85%)
Apr 30, 2007 51.95 52.21 51.21 51.29 7,392,632 -0.81(-1.55%)
Apr 27, 2007 51.27 52.33 51.20 52.09 9,217,091 +0.54(+1.04%)
Apr 26, 2007 51.59 51.80 51.28 51.56 6,385,524 -0.16(-0.31%)
Apr 25, 2007 51.56 51.90 50.86 51.72 8,219,121 +0.30(+0.58%)
Apr 24, 2007 50.78 51.51 50.73 51.42 9,686,443 +0.68(+1.34%)
Apr 23, 2007 50.99 51.56 50.67 50.74 15,234,067 +0.02(+0.04%)
Apr 20, 2007 50.87 51.44 49.94 50.72 26,923,932 +2.26(+4.66%)
Apr 19, 2007 48.52 48.68 48.08 48.46 9,860,361 -0.53(-1.08%)
Apr 18, 2007 48.31 49.34 48.31 48.99 13,408,356 +1.21(+2.53%)
Apr 17, 2007 47.32 47.85 47.18 47.78 11,212,892 +0.54(+1.14%)
Apr 16, 2007 47.34 47.55 46.94 47.25 7,258,615 +0.08(+0.16%)
Apr 13, 2007 47.28 47.34 46.84 47.17 4,884,583 +0.11(+0.23%)
Apr 12, 2007 46.68 47.14 46.51 47.06 5,689,066 +0.20(+0.44%)
Apr 11, 2007 47.32 47.44 46.65 46.86 5,351,907 -0.42(-0.90%)
Apr 10, 2007 47.46 47.71 46.89 47.28 5,238,989 -0.28(-0.58%)
Apr 09, 2007 47.85 48.16 47.37 47.56 5,353,207 -0.20(-0.43%)
Apr 05, 2007 47.66 48.02 47.60 47.76 5,143,586 +0.11(+0.22%)
Apr 04, 2007 47.49 47.85 47.27 47.66 4,612,170 +0.17(+0.36%)
Apr 03, 2007 47.47 47.81 47.21 47.49 7,172,284 +0.35(+0.73%)
Apr 02, 2007 47.35 47.42 46.63 47.14 6,962,504 -0.20(-0.42%)
Mar 30, 2007 47.11 47.81 47.07 47.34 8,801,538 +0.59(+1.27%)
Mar 29, 2007 47.09 47.25 46.35 46.75 5,313,206 -0.04(-0.08%)
Mar 28, 2007 47.00 47.13 46.44 46.78 6,270,813 -0.45(-0.96%)
Mar 27, 2007 46.83 47.35 46.71 47.23 6,041,146 +0.03(+0.06%)
Mar 26, 2007 47.64 47.83 46.80 47.21 10,825,606 -0.03(-0.06%)
Mar 23, 2007 47.07 47.62 47.04 47.23 5,600,640 +0.24(+0.51%)
Mar 22, 2007 47.05 47.23 46.57 46.99 6,618,296 +0.23(+0.50%)
Mar 21, 2007 45.98 46.93 45.90 46.76 8,303,583 +0.95(+2.08%)
Mar 20, 2007 45.32 46.03 45.21 45.81 6,698,288 +0.49(+1.08%)
Mar 19, 2007 45.66 45.73 45.12 45.32 7,187,218 +0.71(+1.60%)
Mar 16, 2007 45.00 45.28 44.42 44.61 7,382,767 -0.21(-0.47%)
Mar 15, 2007 44.84 45.14 44.61 44.82 6,439,027 -0.13(-0.28%)
Mar 14, 2007 44.64 45.04 44.20 44.95 9,362,113 +0.21(+0.47%)
Mar 13, 2007 45.60 45.66 44.62 44.73 8,913,115 -0.87(-1.90%)
Mar 12, 2007 45.21 45.83 44.94 45.60 7,007,672 +0.12(+0.26%)
Mar 09, 2007 45.52 45.76 45.21 45.48 4,625,905 +0.07(+0.16%)
Mar 08, 2007 45.59 45.90 45.20 45.41 5,955,764 +0.05(+0.11%)
Mar 07, 2007 45.01 45.66 44.94 45.36 7,482,299 +0.43(+0.96%)
Mar 06, 2007 44.89 45.29 44.63 44.93 7,590,335 +0.32(+0.71%)
Mar 05, 2007 44.15 45.06 44.03 44.61 9,505,987 +0.09(+0.21%)
Mar 02, 2007 44.78 45.31 44.45 44.52 8,548,508 -0.61(-1.35%)
Mar 01, 2007 45.13 45.40 44.32 45.13 11,319,329 -0.37(-0.82%)
Feb 28, 2007 45.67 45.95 44.50 45.50 13,529,958 -0.28(-0.62%)
Feb 27, 2007 46.65 46.73 44.85 45.79 15,280,637 -1.72(-3.61%)
Feb 26, 2007 47.68 47.86 47.37 47.50 5,650,075 +0.00(+0.00%)
Feb 23, 2007 47.68 47.78 47.37 47.50 5,348,322 -0.37(-0.77%)
Feb 22, 2007 48.20 48.33 47.55 47.87 7,064,735 -0.30(-0.63%)
Feb 21, 2007 47.73 48.28 47.55 48.17 10,230,656 +0.21(+0.44%)
Feb 20, 2007 47.70 48.02 47.33 47.96 9,861,093 +0.17(+0.35%)
Feb 16, 2007 47.88 48.05 47.53 47.79 6,017,924 +0.04(+0.07%)
Feb 15, 2007 48.02 48.17 47.32 47.76 13,546,242 +1.03(+2.21%)
Feb 14, 2007 45.71 46.95 46.03 46.72 10,638,088 +1.01(+2.21%)
Feb 13, 2007 45.69 46.03 45.42 45.71 7,030,452 +0.09(+0.20%)
Feb 12, 2007 45.73 46.03 45.40 45.62 7,043,959 -0.14(-0.31%)
Feb 09, 2007 46.60 46.60 45.69 45.76 7,895,614 -0.59(-1.26%)
Feb 08, 2007 46.32 46.51 45.81 46.35 6,412,266 -0.01(-0.02%)
Feb 07, 2007 45.84 46.54 45.66 46.36 9,269,226 +0.86(+1.89%)
Feb 06, 2007 45.55 45.87 45.43 45.50 6,900,060 -0.05(-0.11%)
Feb 05, 2007 46.08 46.12 45.42 45.55 7,438,546 -0.54(-1.16%)
Feb 02, 2007 45.91 46.17 45.59 46.08 8,455,197 +0.18(+0.40%)
Feb 01, 2007 45.76 46.08 45.52 45.90 14,545,760 +0.65(+1.44%)
Jan 31, 2007 44.59 45.44 44.48 45.25 13,647,057 +0.84(+1.89%)
Jan 30, 2007 43.89 44.61 43.76 44.41 12,660,707 +0.83(+1.91%)
Jan 29, 2007 43.29 43.99 43.13 43.58 13,605,570 +0.43(+1.00%)
Jan 26, 2007 43.26 43.38 42.73 43.14 17,629,272 +1.03(+2.45%)
Jan 25, 2007 42.27 42.46 41.94 42.11 10,594,413 -0.07(-0.17%)
Jan 24, 2007 42.23 42.46 41.70 42.18 11,348,547 +0.12(+0.29%)
Jan 23, 2007 41.27 42.06 41.08 42.06 12,159,178 +0.98(+2.39%)
Jan 22, 2007 41.93 42.04 40.95 41.08 13,991,133 -0.85(-2.02%)
Jan 19, 2007 42.45 42.52 41.87 41.93 7,874,941 -0.37(-0.88%)
Jan 18, 2007 42.09 42.59 42.09 42.30 9,950,581 -0.01(-0.02%)
Jan 17, 2007 41.92 42.85 41.84 42.31 10,273,559 +0.47(+1.13%)
Jan 16, 2007 42.28 42.33 41.74 41.84 9,688,064 -0.35(-0.84%)
Jan 12, 2007 42.13 42.30 41.81 42.19 9,289,758 -0.18(-0.43%)
Jan 11, 2007 42.47 42.78 42.30 42.37 10,535,934 -0.23(-0.53%)
Jan 10, 2007 42.51 42.65 42.27 42.60 9,663,993 -0.21(-0.49%)
Jan 09, 2007 42.70 42.87 42.37 42.81 5,562,272 +0.23(+0.55%)
Jan 08, 2007 42.44 42.78 42.28 42.58 5,582,945 +0.05(+0.12%)
Jan 05, 2007 42.92 43.02 42.34 42.53 8,873,893 -0.55(-1.28%)
Jan 04, 2007 43.26 43.28 42.62 43.08 5,747,195 -0.11(-0.26%)
Jan 03, 2007 43.58 44.01 42.87 43.19 8,687,838 -0.12(-0.28%)
Dec 29, 2006 43.17 43.54 43.12 43.31 3,346,736 +0.01(+0.03%)
Dec 28, 2006 43.35 43.68 43.27 43.30 3,401,817 -0.11(-0.26%)
Dec 27, 2006 43.08 43.49 43.01 43.41 3,927,559 +0.40(+0.94%)
Dec 26, 2006 42.73 43.17 42.72 43.01 2,737,170 +0.22(+0.51%)
Dec 22, 2006 42.95 43.00 42.62 42.79 3,947,665 -0.16(-0.36%)
Dec 21, 2006 43.19 43.45 42.64 42.95 4,600,559 -0.40(-0.91%)
Dec 20, 2006 43.36 43.71 43.01 43.34 7,937,951 -0.11(-0.24%)
Dec 19, 2006 43.41 43.79 43.19 43.45 6,095,518 -0.28(-0.65%)
Dec 18, 2006 43.91 44.20 43.55 43.73 7,514,299 +0.07(+0.16%)
Dec 15, 2006 44.24 44.31 43.61 43.66 8,161,246 -0.21(-0.48%)
Dec 14, 2006 43.57 44.12 43.44 43.87 7,578,725 +0.44(+1.02%)
Dec 13, 2006 44.13 44.14 43.29 43.43 7,235,499 -0.56(-1.27%)
Dec 12, 2006 44.49 44.70 43.48 43.98 9,484,592 -0.56(-1.25%)
Dec 11, 2006 44.92 44.96 44.25 44.54 6,654,535 -0.23(-0.52%)
Dec 08, 2006 44.49 45.11 44.49 44.78 5,803,549 +0.28(+0.63%)
Dec 07, 2006 44.67 45.16 44.32 44.49 7,635,646 -0.04(-0.08%)
Dec 06, 2006 44.00 44.56 43.82 44.53 8,589,712 +0.64(+1.45%)
Dec 05, 2006 43.43 44.14 43.36 43.89 6,383,947 +0.47(+1.07%)
Dec 04, 2006 43.36 43.64 43.05 43.43 7,009,372 +0.21(+0.49%)
Dec 01, 2006 43.05 44.10 42.59 43.21 10,185,912 -0.59(-1.35%)
Nov 30, 2006 43.89 44.28 43.51 43.81 5,600,644 -0.02(-0.05%)
Nov 29, 2006 43.82 44.11 43.58 43.83 5,086,655 +0.32(+0.75%)
Nov 28, 2006 43.61 43.76 42.80 43.50 9,469,300 -0.26(-0.60%)
Nov 27, 2006 44.21 44.63 43.68 43.77 8,237,849 -0.64(-1.43%)
Nov 24, 2006 44.10 44.73 43.87 44.40 4,199,563 +0.06(+0.13%)
Nov 22, 2006 44.44 44.56 43.70 44.34 10,213,523 +0.42(+0.96%)
Nov 21, 2006 42.76 44.07 42.52 43.92 12,773,275 +0.90(+2.10%)
Nov 20, 2006 42.73 43.14 42.73 43.02 5,322,693 -0.02(-0.05%)
Nov 17, 2006 43.34 43.34 42.69 43.04 11,228,050 -0.30(-0.70%)
Nov 16, 2006 43.54 43.86 43.30 43.34 6,844,697 -0.06(-0.13%)
Nov 15, 2006 42.73 43.55 42.64 43.40 12,200,807 +0.77(+1.81%)
Nov 14, 2006 42.30 42.69 42.13 42.63 8,788,512 +0.59(+1.41%)
Nov 13, 2006 41.85 42.52 41.84 42.04 7,276,986 -0.06(-0.13%)
Nov 10, 2006 41.99 42.16 41.66 42.09 8,448,825 +0.28(+0.68%)
Nov 09, 2006 42.59 42.66 41.67 41.81 11,015,658 -0.64(-1.50%)
Nov 08, 2006 42.32 42.66 42.05 42.45 16,297,147 +0.13(+0.30%)
Nov 07, 2006 42.35 42.66 42.28 42.32 10,845,602 +0.05(+0.12%)
Nov 06, 2006 42.66 42.79 42.15 42.27 13,563,516 -0.41(-0.96%)
Nov 03, 2006 42.82 43.03 42.55 42.68 9,224,199 -0.09(-0.21%)
Nov 02, 2006 42.73 43.17 42.55 42.77 11,157,536 +0.04(+0.10%)
Nov 01, 2006 42.88 43.09 42.42 42.73 12,895,471 -0.15(-0.35%)
Oct 31, 2006 43.08 43.17 42.61 42.88 9,854,438 -0.04(-0.08%)
Oct 30, 2006 43.20 43.21 42.72 42.91 7,597,698 -0.36(-0.83%)
Oct 27, 2006 44.03 44.03 43.24 43.27 12,793,523 -0.76(-1.73%)
Oct 26, 2006 44.28 44.34 43.86 44.03 14,932,597 +0.31(+0.71%)
Oct 25, 2006 43.25 43.85 42.93 43.72 16,364,688 +0.69(+1.61%)
Oct 24, 2006 43.29 43.65 42.89 43.03 16,491,698 +0.36(+0.84%)
Oct 23, 2006 42.37 42.82 41.78 42.67 31,288,648 +1.00(+2.41%)
Oct 20, 2006 44.83 43.98 41.54 41.67 95,984,912 -7.08(-14.52%)
Oct 19, 2006 48.51 48.84 48.09 48.74 6,992,663 -0.04(-0.09%)
Oct 18, 2006 49.97 50.09 48.52 48.79 9,315,953 -0.58(-1.17%)
Oct 17, 2006 49.21 49.52 48.43 49.37 8,551,057 -0.02(-0.04%)
Oct 16, 2006 48.96 49.61 48.73 49.39 9,466,326 +0.60(+1.23%)
Oct 13, 2006 49.05 49.05 48.50 48.79 4,936,139 -0.12(-0.25%)
Oct 12, 2006 48.52 49.20 48.42 48.91 6,122,846 +0.66(+1.36%)
Oct 11, 2006 48.59 48.60 47.69 48.25 4,878,227 -0.52(-1.07%)
Oct 10, 2006 48.94 49.02 48.37 48.77 6,652,411 +0.11(+0.23%)
Oct 09, 2006 47.88 49.40 47.87 48.66 9,684,524 +0.60(+1.25%)
Oct 06, 2006 47.68 48.10 46.99 48.06 9,327,988 -0.13(-0.28%)
Oct 05, 2006 46.19 48.60 46.12 48.19 17,296,524 +1.91(+4.12%)
Oct 04, 2006 45.98 46.29 44.85 46.29 10,062,158 +0.30(+0.66%)
Oct 03, 2006 46.17 46.41 45.55 45.98 7,972,500 -0.18(-0.38%)
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.