Caterpillar (NY: CAT )

164.24 -6.31 (-3.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 101.35 102.37 100.84 101.41 5,367,845 +1.25(+1.25%)
Oct 30, 2014 99.63 100.58 99.06 100.16 2,649,593 -0.03(-0.03%)
Oct 29, 2014 101.53 101.84 99.84 100.19 4,426,350 -0.97(-0.96%)
Oct 28, 2014 99.44 101.16 99.03 101.16 5,069,307 +2.62(+2.66%)
Oct 27, 2014 98.68 99.44 99.44 98.54 4,346,054 -0.90(-0.91%)
Oct 24, 2014 99.51 99.68 98.37 99.44 4,133,823 +0.17(+0.17%)
Oct 23, 2014 97.60 99.94 97.34 99.27 11,669,485 +4.70(+4.97%)
Oct 22, 2014 95.53 95.98 94.05 94.57 6,215,139 -1.32(-1.38%)
Oct 21, 2014 95.04 96.32 95.04 95.89 3,995,087 +1.86(+1.98%)
Oct 20, 2014 94.53 94.81 93.27 94.03 4,274,379 -1.02(-1.07%)
Oct 17, 2014 94.20 95.60 93.98 95.05 7,447,827 +1.81(+1.94%)
Oct 16, 2014 90.27 94.15 90.27 93.24 7,439,409 +0.65(+0.70%)
Oct 15, 2014 91.43 92.75 90.05 92.59 9,379,130 -0.21(-0.23%)
Oct 14, 2014 92.51 95.01 92.39 92.80 6,791,267 +1.12(+1.22%)
Oct 13, 2014 93.29 94.06 91.62 91.68 5,856,789 -1.45(-1.56%)
Oct 10, 2014 93.24 94.57 91.61 93.13 6,179,172 -0.37(-0.40%)
Oct 09, 2014 96.21 96.52 93.24 93.50 6,414,828 -3.15(-3.26%)
Oct 08, 2014 94.58 96.86 93.64 96.65 6,214,176 +1.95(+2.06%)
Oct 07, 2014 97.09 97.51 94.69 94.70 6,479,043 -3.30(-3.37%)
Oct 06, 2014 97.81 98.13 96.91 98.00 3,983,497 +0.61(+0.63%)
Oct 03, 2014 98.04 98.34 97.03 97.39 3,922,147 -0.02(-0.02%)
Oct 02, 2014 97.65 97.98 96.14 97.41 4,461,047 -0.20(-0.20%)
Oct 01, 2014 98.64 99.00 97.27 97.61 4,833,317 -1.42(-1.43%)
Sep 30, 2014 100.03 100.09 98.80 99.03 3,755,930 -0.80(-0.80%)
Sep 29, 2014 99.35 100.10 98.26 99.83 3,156,364 -0.55(-0.55%)
Sep 26, 2014 99.44 100.64 99.24 100.38 2,935,984 +0.87(+0.87%)
Sep 25, 2014 101.00 101.20 99.19 99.51 4,967,045 -1.69(-1.67%)
Sep 24, 2014 100.04 101.49 99.89 101.20 5,796,470 +1.21(+1.21%)
Sep 23, 2014 100.86 101.09 99.88 99.99 5,710,466 -0.91(-0.90%)
Sep 22, 2014 102.10 102.26 100.82 100.90 5,098,462 -1.61(-1.57%)
Sep 19, 2014 104.85 105.00 102.13 102.51 8,291,118 -1.83(-1.75%)
Sep 18, 2014 104.30 104.55 103.40 104.34 3,915,801 +0.35(+0.34%)
Sep 17, 2014 105.18 105.41 103.88 103.99 5,126,226 -0.87(-0.83%)
Sep 16, 2014 104.21 105.83 104.00 104.86 5,289,678 +0.00(+0.00%)
Sep 15, 2014 104.32 104.90 103.22 104.86 7,051,980 -0.16(-0.15%)
Sep 12, 2014 104.97 105.09 104.40 105.02 6,908,543 -0.57(-0.54%)
Sep 11, 2014 105.66 105.66 104.59 105.59 5,461,008 -0.34(-0.32%)
Sep 10, 2014 105.61 106.12 105.38 105.93 8,161,751 -1.47(-1.37%)
Sep 09, 2014 107.82 108.20 107.19 107.40 3,578,529 -0.51(-0.47%)
Sep 08, 2014 108.23 108.46 107.52 107.91 3,504,553 -0.63(-0.58%)
Sep 05, 2014 109.00 109.18 108.19 108.54 4,305,038 -0.28(-0.26%)
Sep 04, 2014 108.30 109.49 108.16 108.82 4,604,030 +0.36(+0.33%)
Sep 03, 2014 108.92 109.66 108.05 108.46 4,669,044 -0.46(-0.42%)
Sep 02, 2014 109.03 109.73 108.83 108.92 4,040,595 -0.15(-0.14%)
Aug 29, 2014 108.90 109.07 109.07 109.07 4,437,200 +0.42(+0.39%)
Aug 28, 2014 108.02 108.82 107.80 108.65 3,231,713 +0.10(+0.09%)
Aug 27, 2014 108.13 108.92 108.13 108.55 3,281,859 +0.49(+0.45%)
Aug 26, 2014 108.05 108.64 107.98 108.06 2,865,758 +0.09(+0.08%)
Aug 25, 2014 107.96 108.33 107.73 107.97 3,018,548 +0.66(+0.62%)
Aug 22, 2014 107.58 107.82 106.54 107.31 4,608,793 -0.66(-0.61%)
Aug 21, 2014 108.17 108.57 107.54 107.97 4,118,278 +0.27(+0.25%)
Aug 20, 2014 107.39 108.15 107.23 107.70 5,341,590 +0.40(+0.37%)
Aug 19, 2014 107.26 107.69 106.87 107.30 3,642,656 +0.32(+0.30%)
Aug 18, 2014 106.69 107.10 106.28 106.98 3,478,908 +1.24(+1.17%)
Aug 15, 2014 106.01 106.37 105.15 105.74 4,099,265 +0.08(+0.08%)
Aug 14, 2014 105.51 106.00 104.99 105.66 4,178,778 +0.50(+0.48%)
Aug 13, 2014 104.33 105.50 104.33 105.16 4,664,922 +0.83(+0.80%)
Aug 12, 2014 104.59 105.16 104.12 104.33 4,200,916 -0.17(-0.16%)
Aug 11, 2014 104.61 104.85 103.93 104.50 5,197,873 +1.22(+1.18%)
Aug 08, 2014 102.01 103.25 101.78 103.28 4,693,762 +1.34(+1.31%)
Aug 07, 2014 102.66 103.47 101.88 101.94 5,753,105 +0.45(+0.44%)
Aug 06, 2014 100.76 101.85 100.61 101.49 5,526,876 -0.01(-0.01%)
Aug 05, 2014 101.11 102.47 100.94 101.50 5,664,583 -0.31(-0.30%)
Aug 04, 2014 100.36 102.05 100.10 101.81 4,393,261 +1.29(+1.28%)
Aug 01, 2014 100.52 100.85 99.11 100.52 6,011,947 -0.23(-0.23%)
Jul 31, 2014 102.24 102.69 100.74 100.75 6,339,007 -2.63(-2.54%)
Jul 30, 2014 105.08 105.32 103.03 103.38 5,860,888 -1.31(-1.25%)
Jul 29, 2014 105.00 106.44 104.69 104.69 7,947,103 +0.54(+0.52%)
Jul 28, 2014 104.78 104.90 103.17 104.15 4,474,333 -0.70(-0.67%)
Jul 25, 2014 104.14 105.35 104.10 104.85 4,126,827 -0.19(-0.18%)
Jul 24, 2014 105.60 106.23 104.09 105.04 8,689,993 -3.34(-3.08%)
Jul 23, 2014 109.79 109.98 108.21 108.38 4,420,789 -1.68(-1.53%)
Jul 22, 2014 110.84 111.28 109.80 110.06 2,878,635 -0.17(-0.15%)
Jul 21, 2014 110.00 110.55 109.45 110.23 2,075,859 +0.06(+0.05%)
Jul 18, 2014 109.43 110.17 109.05 110.17 2,424,953 +1.10(+1.01%)
Jul 17, 2014 110.40 110.67 108.93 109.07 3,163,611 -2.33(-2.09%)
Jul 16, 2014 110.18 111.46 109.92 111.40 3,764,915 +1.55(+1.41%)
Jul 15, 2014 110.25 110.39 109.40 109.85 3,212,896 -0.24(-0.22%)
Jul 14, 2014 110.43 111.04 110.09 110.09 2,356,692 +0.13(+0.12%)
Jul 11, 2014 109.50 109.99 108.65 109.96 1,992,680 +0.60(+0.55%)
Jul 10, 2014 108.14 109.57 107.80 109.36 2,296,993 -0.78(-0.71%)
Jul 09, 2014 109.79 110.29 109.42 110.14 2,266,947 +0.68(+0.62%)
Jul 08, 2014 110.21 110.38 109.40 109.46 2,334,255 -0.70(-0.64%)
Jul 07, 2014 110.18 110.45 109.57 110.16 2,679,256 -0.92(-0.83%)
Jul 03, 2014 109.90 111.08 111.08 111.08 2,876,200 +1.52(+1.39%)
Jul 02, 2014 109.32 109.95 109.30 109.56 1,848,998 +0.39(+0.36%)
Jul 01, 2014 109.08 109.75 109.01 109.17 2,346,214 +0.50(+0.46%)
Jun 30, 2014 108.68 109.03 107.97 108.67 2,249,214 -0.11(-0.10%)
Jun 27, 2014 108.34 108.88 107.73 108.78 3,632,056 +0.26(+0.24%)
Jun 26, 2014 108.55 108.80 107.85 108.52 1,519,164 +0.08(+0.07%)
Jun 25, 2014 107.48 108.88 107.37 108.44 2,176,188 +0.63(+0.58%)
Jun 24, 2014 108.56 109.34 107.00 107.81 2,862,819 -0.97(-0.89%)
Jun 23, 2014 109.25 109.85 108.29 108.78 2,839,500 -0.60(-0.55%)
Jun 20, 2014 108.05 109.53 107.64 109.38 7,771,201 +2.13(+1.99%)
Jun 19, 2014 106.99 107.42 106.69 107.25 2,586,406 -0.23(-0.21%)
Jun 18, 2014 106.63 107.60 106.05 107.48 2,205,581 +0.81(+0.76%)
Jun 17, 2014 106.51 107.00 106.00 106.67 2,132,826 -0.14(-0.13%)
Jun 16, 2014 106.50 106.88 105.73 106.81 2,087,564 +0.04(+0.04%)
Jun 13, 2014 106.55 107.23 106.07 106.77 2,009,110 +0.12(+0.11%)
Jun 12, 2014 108.47 108.50 106.44 106.65 3,381,017 -2.04(-1.88%)
Jun 11, 2014 108.93 108.98 108.33 108.69 2,710,902 -0.62(-0.57%)
Jun 10, 2014 108.50 109.50 108.39 109.31 4,705,131 +1.13(+1.04%)
Jun 06, 2014 107.08 108.36 106.98 108.18 4,299,600 +1.22(+1.14%)
Jun 05, 2014 104.80 107.12 104.77 106.96 5,340,948 +2.65(+2.54%)
Jun 04, 2014 104.42 105.10 104.07 104.31 2,876,741 -0.18(-0.17%)
Jun 03, 2014 103.42 104.56 103.05 104.49 3,630,797 +0.73(+0.70%)
Jun 02, 2014 102.42 103.94 102.01 103.76 3,736,517 +1.53(+1.50%)
May 30, 2014 102.90 102.98 101.55 102.23 5,943,740 -1.37(-1.32%)
May 29, 2014 103.28 103.67 102.56 103.60 3,061,655 +0.69(+0.67%)
May 28, 2014 103.53 103.86 102.85 102.91 3,346,196 -0.77(-0.74%)
May 27, 2014 104.20 104.48 103.46 103.68 3,443,222 -0.35(-0.34%)
May 23, 2014 103.15 104.03 104.03 104.03 2,888,600 +0.66(+0.64%)
May 22, 2014 102.90 103.88 102.51 103.37 2,228,736 +0.49(+0.48%)
May 21, 2014 101.48 103.00 101.48 102.88 5,422,063 +1.32(+1.30%)
May 20, 2014 104.79 104.81 100.72 101.56 9,227,844 -3.83(-3.63%)
May 19, 2014 105.42 105.53 104.72 105.39 3,907,260 -0.64(-0.60%)
May 16, 2014 105.05 106.05 104.17 106.03 4,403,305 +1.04(+0.99%)
May 15, 2014 106.49 106.74 104.04 104.99 5,078,765 -1.54(-1.45%)
May 14, 2014 106.85 107.03 106.30 106.53 3,079,422 -0.62(-0.58%)
May 13, 2014 106.50 108.21 105.82 107.15 3,944,667 +0.95(+0.89%)
May 12, 2014 105.71 106.50 105.65 106.20 3,618,208 +1.14(+1.09%)
May 09, 2014 104.96 105.30 104.30 105.06 2,761,803 +0.12(+0.11%)
May 08, 2014 104.55 105.02 104.15 104.94 3,112,503 +0.32(+0.31%)
May 07, 2014 104.10 104.66 103.43 104.62 3,393,315 +0.75(+0.72%)
May 06, 2014 104.21 104.47 103.60 103.87 2,767,073 -0.65(-0.62%)
May 05, 2014 104.66 104.80 103.81 104.52 3,166,312 -0.49(-0.47%)
May 02, 2014 104.93 105.58 104.73 105.01 2,681,072 -0.06(-0.06%)
May 01, 2014 105.20 105.79 104.63 105.07 2,919,806 -0.33(-0.31%)
Apr 30, 2014 105.23 106.24 104.99 105.40 5,195,601 +0.10(+0.09%)
Apr 29, 2014 104.79 105.50 103.83 105.30 4,974,678 +1.04(+1.00%)
Apr 28, 2014 104.99 105.42 103.25 104.26 3,870,782 -0.43(-0.41%)
Apr 25, 2014 105.03 105.28 103.29 104.69 5,731,929 -0.59(-0.56%)
Apr 24, 2014 106.02 107.40 104.79 105.28 8,830,183 +1.90(+1.84%)
Apr 23, 2014 103.56 104.62 103.18 103.38 6,422,067 -0.31(-0.30%)
Apr 22, 2014 102.78 104.14 102.76 103.69 4,505,688 +1.05(+1.02%)
Apr 21, 2014 102.90 102.98 101.55 102.64 3,817,004 -0.19(-0.18%)
Apr 17, 2014 103.05 102.83 102.83 102.83 3,556,800 -0.10(-0.10%)
Apr 16, 2014 102.62 103.15 102.21 102.93 3,795,492 +0.43(+0.42%)
Apr 15, 2014 102.63 103.09 101.26 102.50 6,304,168 -0.28(-0.27%)
Apr 14, 2014 102.18 102.83 100.95 102.78 4,105,344 +1.33(+1.31%)
Apr 11, 2014 101.10 102.10 100.97 101.45 5,364,269 -0.81(-0.79%)
Apr 10, 2014 102.91 103.72 101.99 102.26 4,535,353 -0.73(-0.71%)
Apr 09, 2014 102.65 103.20 101.85 102.99 4,050,005 +0.60(+0.59%)
Apr 08, 2014 100.98 103.25 100.96 102.39 6,612,935 +1.28(+1.27%)
Apr 07, 2014 101.61 102.07 100.41 101.11 5,215,073 -1.06(-1.04%)
Apr 04, 2014 102.89 103.38 101.91 102.17 4,889,367 -0.38(-0.37%)
Apr 03, 2014 101.92 103.20 101.61 102.55 8,203,735 -0.08(-0.08%)
Apr 02, 2014 100.04 102.76 99.88 102.63 9,344,214 +2.82(+2.83%)
Apr 01, 2014 98.94 100.08 98.94 99.81 4,813,930 +0.44(+0.44%)
Mar 31, 2014 100.00 100.63 99.05 99.37 5,758,429 -0.02(-0.02%)
Mar 28, 2014 98.91 99.62 98.78 99.39 5,821,490 +0.94(+0.95%)
Mar 27, 2014 97.82 98.89 97.29 98.45 4,667,731 +0.65(+0.66%)
Mar 26, 2014 99.28 99.60 97.80 97.80 5,596,855 -0.79(-0.80%)
Mar 25, 2014 97.36 99.34 97.15 98.59 9,064,523 +1.74(+1.80%)
Mar 24, 2014 97.60 97.60 96.42 96.85 4,804,810 -0.54(-0.55%)
Mar 21, 2014 97.07 97.63 96.67 97.39 8,340,005 +1.18(+1.23%)
Mar 20, 2014 95.71 96.23 95.10 96.21 3,871,445 +0.17(+0.18%)
Mar 19, 2014 96.09 96.72 95.25 96.04 5,095,663 -0.37(-0.38%)
Mar 18, 2014 96.12 96.65 95.70 96.41 4,724,822 +0.74(+0.77%)
Mar 17, 2014 95.99 96.45 95.55 95.67 4,530,543 +0.28(+0.29%)
Mar 14, 2014 95.45 96.25 95.20 95.39 5,002,348 -0.22(-0.23%)
Mar 13, 2014 97.20 97.73 95.06 95.61 8,231,018 -1.21(-1.25%)
Mar 12, 2014 96.30 97.24 96.30 96.82 4,448,497 -0.02(-0.02%)
Mar 11, 2014 97.09 97.91 96.62 96.84 5,731,213 +0.09(+0.09%)
Mar 10, 2014 96.64 96.80 95.86 96.75 4,639,712 -0.30(-0.31%)
Mar 07, 2014 97.78 97.87 96.50 97.05 5,259,754 -0.55(-0.56%)
Mar 06, 2014 96.95 98.15 96.66 97.60 6,714,302 +1.23(+1.28%)
Mar 05, 2014 96.54 96.90 95.88 96.37 5,367,990 -0.65(-0.67%)
Mar 04, 2014 97.20 97.46 96.57 97.02 6,261,230 +0.71(+0.74%)
Mar 03, 2014 96.32 96.67 95.60 96.31 4,859,173 -0.66(-0.68%)
Feb 28, 2014 96.63 97.52 96.30 96.97 5,411,245 +0.27(+0.28%)
Feb 27, 2014 97.21 97.64 96.52 96.70 4,337,647 -0.50(-0.51%)
Feb 26, 2014 96.66 97.91 96.34 97.20 4,753,899 +0.79(+0.82%)
Feb 25, 2014 96.84 96.98 95.83 96.41 5,738,070 -0.91(-0.94%)
Feb 24, 2014 97.62 98.24 97.27 97.32 4,887,758 -0.18(-0.18%)
Feb 21, 2014 97.11 97.95 96.92 97.50 5,558,694 +0.58(+0.60%)
Feb 20, 2014 96.51 97.52 95.30 96.92 7,716,265 +0.71(+0.74%)
Feb 19, 2014 96.19 97.67 96.11 96.21 5,865,193 -0.35(-0.36%)
Feb 18, 2014 95.85 96.94 95.85 96.56 4,871,723 +0.01(+0.01%)
Feb 14, 2014 95.86 96.55 96.55 96.55 4,145,300 +0.44(+0.46%)
Feb 13, 2014 95.29 96.41 95.11 96.11 4,386,723 -0.06(-0.06%)
Feb 12, 2014 95.31 96.64 95.17 96.17 8,001,954 +1.21(+1.27%)
Feb 11, 2014 94.62 95.34 94.28 94.96 6,005,711 +0.46(+0.49%)
Feb 10, 2014 94.97 94.98 93.63 94.50 5,433,164 -0.37(-0.39%)
Feb 07, 2014 94.17 95.24 93.88 94.87 9,665,197 +1.04(+1.11%)
Feb 06, 2014 91.94 94.23 91.79 93.83 6,836,763 +1.87(+2.03%)
Feb 05, 2014 92.24 92.51 91.06 91.96 5,134,246 -0.54(-0.58%)
Feb 04, 2014 92.48 92.65 91.49 92.50 6,839,594 +0.08(+0.09%)
Feb 03, 2014 93.74 93.94 91.95 92.42 8,993,975 -1.49(-1.59%)
Jan 31, 2014 92.16 94.69 92.01 93.91 9,771,234 +0.71(+0.76%)
Jan 30, 2014 91.53 93.85 90.73 93.20 13,600,835 +2.58(+2.85%)
Jan 29, 2014 91.31 91.96 90.29 90.62 8,119,181 -1.85(-2.00%)
Jan 28, 2014 91.40 92.67 91.35 92.47 9,403,062 +1.18(+1.29%)
Jan 27, 2014 91.77 92.31 89.07 91.29 22,196,300 +5.12(+5.94%)
Jan 24, 2014 87.98 87.99 85.88 86.17 8,118,400 -2.31(-2.61%)
Jan 23, 2014 88.70 89.08 88.05 88.48 4,993,905 -1.16(-1.29%)
Jan 22, 2014 90.59 90.82 89.35 89.64 4,787,311 -0.96(-1.06%)
Jan 21, 2014 91.60 91.85 89.64 90.60 5,527,034 -0.84(-0.92%)
Jan 17, 2014 92.15 91.44 91.44 91.44 6,833,400 -0.57(-0.62%)
Jan 16, 2014 91.89 92.86 91.70 92.01 4,748,031 -0.40(-0.43%)
Jan 15, 2014 90.56 93.20 90.56 92.41 10,120,527 +1.85(+2.04%)
Jan 14, 2014 89.86 90.71 89.86 90.56 3,710,117 +0.67(+0.75%)
Jan 13, 2014 90.26 91.26 89.81 89.89 5,213,594 -0.62(-0.69%)
Jan 10, 2014 89.41 90.60 89.29 90.51 5,417,506 +0.80(+0.89%)
Jan 09, 2014 89.26 89.80 88.69 89.71 4,464,724 +0.57(+0.64%)
Jan 08, 2014 88.78 89.82 88.67 89.14 4,424,128 +0.21(+0.24%)
Jan 07, 2014 88.77 89.23 88.75 88.93 3,511,957 +0.29(+0.33%)
Jan 06, 2014 90.19 90.30 88.38 88.64 5,227,756 -1.18(-1.31%)
Jan 03, 2014 90.00 90.25 89.59 89.82 3,722,442 -0.05(-0.06%)
Jan 02, 2014 90.41 90.45 89.33 89.87 4,895,907 -0.94(-1.04%)
Dec 31, 2013 91.00 90.81 90.81 90.81 3,098,900 -0.06(-0.07%)
Dec 30, 2013 90.85 91.03 90.28 90.87 2,624,939 +0.00(+0.00%)
Dec 27, 2013 91.14 91.43 90.56 90.87 3,374,124 -0.28(-0.31%)
Dec 26, 2013 90.99 91.67 90.70 91.15 4,790,681 +0.24(+0.26%)
Dec 24, 2013 90.00 90.98 89.99 90.91 2,675,744 +0.95(+1.06%)
Dec 23, 2013 89.31 90.07 89.27 89.96 5,726,197 +1.03(+1.16%)
Dec 20, 2013 87.81 89.11 87.81 88.93 7,389,694 +1.39(+1.59%)
Dec 19, 2013 87.50 87.84 87.26 87.54 4,251,446 -0.63(-0.71%)
Dec 18, 2013 86.97 88.46 86.65 88.17 6,962,777 +1.25(+1.44%)
Dec 17, 2013 87.22 87.65 86.38 86.92 4,748,903 -0.46(-0.53%)
Dec 16, 2013 86.46 87.85 86.44 87.38 6,976,098 +1.33(+1.55%)
Dec 13, 2013 85.67 86.23 85.57 86.05 4,233,143 +0.48(+0.56%)
Dec 12, 2013 85.32 85.70 84.84 85.57 4,550,808 +0.29(+0.34%)
Dec 11, 2013 86.03 86.22 85.12 85.28 5,615,284 -1.14(-1.32%)
Dec 10, 2013 85.97 86.87 85.92 86.42 4,986,438 +0.33(+0.38%)
Dec 09, 2013 85.78 86.53 85.56 86.09 6,023,231 +0.59(+0.69%)
Dec 06, 2013 85.06 85.58 84.93 85.50 5,761,037 +1.09(+1.29%)
Dec 05, 2013 83.92 84.58 83.70 84.41 5,286,918 +0.44(+0.52%)
Dec 04, 2013 83.75 84.38 83.11 83.97 5,246,691 +0.10(+0.12%)
Dec 03, 2013 83.80 83.95 83.27 83.87 3,917,407 -0.38(-0.45%)
Dec 02, 2013 84.70 85.09 84.03 84.25 4,834,431 -0.35(-0.41%)
Nov 29, 2013 84.64 85.18 84.53 84.60 2,284,442 -0.07(-0.08%)
Nov 27, 2013 84.43 84.93 84.33 84.67 3,053,649 +0.31(+0.37%)
Nov 26, 2013 84.80 84.83 84.01 84.36 3,824,543 -0.04(-0.05%)
Nov 25, 2013 84.40 84.94 83.87 84.40 8,087,345 +1.52(+1.83%)
Nov 22, 2013 82.22 82.95 82.00 82.88 4,410,551 +0.76(+0.93%)
Nov 21, 2013 83.05 83.09 81.87 82.12 6,207,787 -0.56(-0.68%)
Nov 20, 2013 83.18 83.71 82.46 82.68 7,418,438 -0.99(-1.18%)
Nov 19, 2013 84.11 84.50 83.48 83.67 4,997,580 -0.37(-0.44%)
Nov 18, 2013 84.05 84.97 83.74 84.04 4,792,586 +0.30(+0.36%)
Nov 15, 2013 84.00 84.11 83.50 83.74 4,744,790 -0.02(-0.02%)
Nov 14, 2013 84.00 84.20 83.56 83.76 4,495,069 -0.44(-0.52%)
Nov 13, 2013 83.46 84.25 83.00 84.20 3,952,524 +0.35(+0.42%)
Nov 12, 2013 83.98 84.28 83.53 83.85 3,482,959 -0.30(-0.36%)
Nov 11, 2013 84.19 84.47 83.82 84.15 2,522,507 -0.09(-0.11%)
Nov 08, 2013 83.52 84.32 83.50 84.24 4,557,401 +0.59(+0.71%)
Nov 07, 2013 83.95 84.43 83.50 83.65 5,431,438 -0.57(-0.68%)
Nov 06, 2013 84.30 84.36 83.85 84.22 3,667,599 +0.17(+0.20%)
Nov 05, 2013 83.61 84.19 83.36 84.05 4,002,204 +0.16(+0.19%)
Nov 04, 2013 83.81 83.99 83.45 83.89 3,892,350 +0.30(+0.36%)
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.