Caterpillar (NY: CAT )

167.76 +5.32 (+3.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 75.50 76.10 75.10 75.74 4,414,900 +0.68(+0.91%)
Apr 27, 2006 74.99 75.65 73.85 75.06 6,142,000 -0.89(-1.17%)
Apr 26, 2006 76.06 76.80 75.61 75.95 4,612,700 +1.02(+1.36%)
Apr 25, 2006 76.90 77.28 74.77 74.93 7,536,800 -2.45(-3.17%)
Apr 24, 2006 78.25 79.72 76.73 77.38 11,219,900 -0.49(-0.63%)
Apr 21, 2006 79.45 80.00 77.60 77.87 6,891,700 -0.10(-0.13%)
Apr 20, 2006 78.99 79.32 77.25 77.97 3,850,300 -1.00(-1.27%)
Apr 19, 2006 79.05 79.95 78.35 78.97 4,647,200 +0.06(+0.08%)
Apr 18, 2006 77.05 79.10 76.82 78.91 7,702,400 +2.46(+3.22%)
Apr 17, 2006 77.49 78.80 76.29 76.45 5,459,400 -0.49(-0.64%)
Apr 13, 2006 77.84 77.77 76.41 76.94 4,209,000 -0.90(-1.16%)
Apr 12, 2006 77.00 78.25 76.84 77.84 6,412,900 +1.18(+1.54%)
Apr 11, 2006 76.22 76.74 75.50 76.66 5,325,200 +1.21(+1.60%)
Apr 10, 2006 74.93 75.92 74.92 75.45 4,038,400 +0.53(+0.71%)
Apr 07, 2006 75.60 76.05 74.66 74.92 4,262,900 -0.73(-0.96%)
Apr 06, 2006 75.50 76.08 75.01 75.65 3,679,300 -0.15(-0.20%)
Apr 05, 2006 75.50 76.15 74.60 75.80 4,758,400 +0.50(+0.66%)
Apr 04, 2006 73.92 75.52 73.49 75.30 4,606,000 +1.80(+2.45%)
Apr 03, 2006 72.71 75.48 72.56 73.50 5,720,900 +1.69(+2.35%)
Mar 31, 2006 72.40 72.46 71.30 71.81 4,316,800 -0.59(-0.81%)
Mar 30, 2006 73.65 74.35 72.16 72.40 5,282,400 -1.27(-1.72%)
Mar 29, 2006 73.25 73.98 72.55 73.67 6,587,800 -1.20(-1.60%)
Mar 28, 2006 75.55 76.23 74.71 74.87 3,726,500 -0.51(-0.68%)
Mar 27, 2006 75.88 76.16 75.03 75.38 2,579,100 -0.12(-0.16%)
Mar 24, 2006 76.26 76.66 75.17 75.50 4,321,000 -0.76(-1.00%)
Mar 23, 2006 76.40 77.21 75.75 76.26 4,874,800 +0.05(+0.07%)
Mar 22, 2006 74.60 76.45 74.38 76.21 3,636,000 +1.90(+2.56%)
Mar 21, 2006 75.90 76.27 74.19 74.31 4,594,400 -1.54(-2.03%)
Mar 20, 2006 76.88 77.11 75.63 75.85 4,217,900 -0.38(-0.50%)
Mar 17, 2006 75.58 76.35 74.45 76.23 7,015,500 +1.33(+1.78%)
Mar 16, 2006 74.93 75.39 74.38 74.90 5,802,800 +0.61(+0.82%)
Mar 15, 2006 72.11 74.70 71.94 74.29 5,208,600 +2.35(+3.27%)
Mar 14, 2006 71.00 72.28 71.00 71.94 4,048,600 +0.94(+1.32%)
Mar 13, 2006 71.45 71.75 70.79 71.00 3,401,500 +0.05(+0.07%)
Mar 10, 2006 71.35 72.01 70.38 70.95 5,996,900 -0.45(-0.63%)
Mar 09, 2006 72.43 72.52 71.25 71.40 5,101,600 -1.00(-1.38%)
Mar 08, 2006 73.04 73.05 70.34 72.40 7,726,100 -0.64(-0.88%)
Mar 07, 2006 73.01 74.02 72.21 73.04 4,904,700 -0.27(-0.37%)
Mar 06, 2006 74.63 74.88 72.50 73.31 4,978,700 -1.30(-1.74%)
Mar 03, 2006 74.35 75.50 74.11 74.61 3,397,300 +0.27(+0.36%)
Mar 02, 2006 74.14 74.62 73.81 74.34 2,247,700 -0.05(-0.07%)
Mar 01, 2006 73.13 74.94 72.95 74.39 4,193,400 +1.31(+1.79%)
Feb 28, 2006 73.50 73.36 72.40 73.08 4,444,300 -0.42(-0.57%)
Feb 27, 2006 73.30 73.99 73.00 73.50 3,217,900 +0.80(+1.10%)
Feb 24, 2006 72.50 72.92 71.76 72.70 2,924,100 +0.35(+0.48%)
Feb 23, 2006 73.07 73.09 71.90 72.35 4,974,100 -0.71(-0.97%)
Feb 22, 2006 72.59 73.73 72.54 73.06 5,532,000 +0.47(+0.65%)
Feb 21, 2006 72.00 72.79 71.68 72.59 3,956,800 +0.54(+0.75%)
Feb 17, 2006 72.00 72.39 71.71 72.05 4,767,800 +0.09(+0.13%)
Feb 16, 2006 71.79 72.00 71.39 71.96 3,483,300 +0.36(+0.50%)
Feb 15, 2006 69.93 71.65 69.90 71.60 4,396,500 +1.38(+1.97%)
Feb 14, 2006 69.00 70.41 68.23 70.22 4,532,600 +1.60(+2.33%)
Feb 13, 2006 68.30 69.06 67.88 68.62 2,838,400 -0.13(-0.19%)
Feb 10, 2006 68.15 68.87 67.78 68.75 3,167,900 +0.30(+0.44%)
Feb 09, 2006 68.70 69.75 68.23 68.45 4,017,700 -0.36(-0.52%)
Feb 08, 2006 67.75 68.89 67.36 68.81 3,568,400 +1.65(+2.46%)
Feb 07, 2006 68.30 68.34 66.93 67.16 4,908,500 -1.54(-2.24%)
Feb 06, 2006 68.50 68.82 68.00 68.70 3,745,900 +0.57(+0.84%)
Feb 03, 2006 68.20 68.97 67.75 68.13 3,529,800 -0.26(-0.38%)
Feb 02, 2006 68.75 69.10 67.99 68.39 4,605,500 -0.85(-1.23%)
Feb 01, 2006 68.01 69.34 67.90 69.24 4,826,100 +1.34(+1.97%)
Jan 31, 2006 67.00 68.17 66.64 67.90 5,656,000 +0.89(+1.33%)
Jan 30, 2006 66.53 68.12 66.32 67.01 5,077,400 -0.52(-0.77%)
Jan 27, 2006 65.17 68.37 65.15 67.53 7,587,800 +2.36(+3.62%)
Jan 26, 2006 62.08 65.44 62.30 65.17 10,318,100 +3.10(+4.99%)
Jan 25, 2006 61.50 63.25 61.11 62.07 4,772,400 +0.72(+1.17%)
Jan 24, 2006 60.79 61.86 60.75 61.35 3,291,600 +0.31(+0.51%)
Jan 23, 2006 60.75 61.44 60.26 61.04 2,706,500 +0.26(+0.43%)
Jan 20, 2006 62.51 62.51 60.48 60.78 4,441,200 -1.73(-2.77%)
Jan 19, 2006 62.05 63.00 61.90 62.51 2,375,600 +0.64(+1.03%)
Jan 18, 2006 62.36 62.72 61.70 61.87 3,656,100 -1.09(-1.73%)
Jan 17, 2006 61.69 63.15 61.65 62.96 3,623,200 +0.63(+1.01%)
Jan 13, 2006 62.02 62.49 61.87 62.33 1,936,700 +0.12(+0.19%)
Jan 12, 2006 61.23 62.66 61.11 62.21 5,322,500 +0.88(+1.43%)
Jan 11, 2006 60.87 61.64 60.70 61.33 2,755,600 +0.03(+0.05%)
Jan 10, 2006 61.35 61.52 60.64 61.30 3,188,100 -0.25(-0.41%)
Jan 09, 2006 60.45 61.68 60.45 61.55 4,408,800 +1.10(+1.82%)
Jan 06, 2006 59.27 60.76 59.38 60.45 5,692,300 +1.18(+1.99%)
Jan 05, 2006 59.02 59.86 59.00 59.27 4,590,700 +0.00(+0.00%)
Jan 04, 2006 57.95 59.43 57.55 59.27 4,577,200 +1.47(+2.54%)
Jan 03, 2006 57.87 58.11 57.05 57.80 3,697,500 +0.03(+0.05%)
Dec 30, 2005 58.14 58.10 57.57 57.77 2,047,500 -0.37(-0.64%)
Dec 29, 2005 57.90 58.79 57.88 58.14 1,619,900 +0.30(+0.52%)
Dec 28, 2005 58.05 58.19 57.37 57.84 2,213,900 -0.05(-0.09%)
Dec 27, 2005 58.52 59.39 57.88 57.89 2,143,000 -0.62(-1.06%)
Dec 23, 2005 58.46 58.85 58.24 58.51 1,331,800 +0.06(+0.10%)
Dec 22, 2005 57.40 58.71 57.33 58.45 3,101,000 +1.37(+2.40%)
Dec 21, 2005 57.10 57.74 56.76 57.08 2,874,900 +0.34(+0.60%)
Dec 20, 2005 57.00 57.72 56.58 56.74 3,488,000 -0.09(-0.16%)
Dec 19, 2005 58.65 59.00 56.36 56.83 5,654,700 -2.81(-4.71%)
Dec 16, 2005 59.00 59.75 58.82 59.64 5,106,000 +0.93(+1.58%)
Dec 15, 2005 58.76 59.50 58.62 58.71 2,555,400 -0.04(-0.07%)
Dec 14, 2005 58.73 59.00 58.10 58.75 2,373,800 -0.22(-0.37%)
Dec 13, 2005 57.93 59.42 57.80 58.97 2,670,600 +0.94(+1.62%)
Dec 12, 2005 58.02 58.54 58.00 58.03 1,381,800 -0.06(-0.10%)
Dec 09, 2005 57.59 58.41 57.31 58.09 2,288,300 +0.75(+1.31%)
Dec 08, 2005 57.63 58.19 57.07 57.34 2,813,800 -0.44(-0.76%)
Dec 07, 2005 58.80 59.08 57.50 57.78 3,075,400 -1.02(-1.73%)
Dec 06, 2005 58.25 59.29 57.99 58.80 2,689,400 +0.47(+0.81%)
Dec 05, 2005 58.65 59.14 57.82 58.33 3,191,600 -0.48(-0.82%)
Dec 02, 2005 58.90 59.45 58.40 58.81 2,262,100 -0.19(-0.32%)
Dec 01, 2005 58.00 59.03 57.84 59.00 3,140,200 +1.22(+2.11%)
Nov 30, 2005 57.45 57.99 57.20 57.78 2,700,600 +0.68(+1.19%)
Nov 29, 2005 57.45 57.80 56.94 57.10 3,397,900 -0.35(-0.61%)
Nov 28, 2005 57.98 58.22 57.12 57.45 2,200,900 -0.50(-0.86%)
Nov 25, 2005 58.02 58.48 57.89 57.95 815,500 -0.06(-0.10%)
Nov 23, 2005 58.60 58.61 57.86 58.01 2,713,900 -0.75(-1.28%)
Nov 22, 2005 57.71 58.90 57.40 58.76 3,216,900 +1.05(+1.82%)
Nov 21, 2005 57.10 57.81 56.69 57.71 2,665,500 +0.43(+0.75%)
Nov 18, 2005 58.00 58.00 56.87 57.28 4,075,100 -0.19(-0.33%)
Nov 17, 2005 56.74 57.50 56.58 57.47 4,299,800 +0.74(+1.30%)
Nov 16, 2005 55.90 57.26 55.90 56.73 4,577,900 +0.83(+1.48%)
Nov 15, 2005 55.40 55.96 55.38 55.90 3,923,000 +0.47(+0.85%)
Nov 14, 2005 54.80 55.49 54.62 55.43 3,049,000 +0.56(+1.02%)
Nov 11, 2005 54.82 54.99 54.28 54.87 1,872,100 +0.18(+0.33%)
Nov 10, 2005 53.93 54.91 53.82 54.69 2,939,600 +0.59(+1.09%)
Nov 09, 2005 54.26 54.54 53.85 54.10 2,819,200 -0.15(-0.28%)
Nov 08, 2005 54.25 54.69 53.73 54.25 3,602,200 +0.00(+0.00%)
Nov 07, 2005 53.55 54.66 53.40 54.25 3,193,200 +0.70(+1.31%)
Nov 04, 2005 53.76 53.94 53.40 53.55 3,205,900 +0.07(+0.13%)
Nov 03, 2005 54.10 54.51 53.45 53.48 6,196,500 -0.21(-0.39%)
Nov 02, 2005 52.85 54.02 52.81 53.69 4,270,400 +0.97(+1.84%)
Nov 01, 2005 52.60 53.18 52.35 52.72 6,539,500 +0.13(+0.25%)
Oct 31, 2005 52.00 53.15 51.68 52.59 6,600,400 +1.52(+2.98%)
Oct 28, 2005 50.15 51.36 49.81 51.07 4,308,800 +1.17(+2.34%)
Oct 27, 2005 50.45 50.60 49.75 49.90 5,285,700 -0.65(-1.29%)
Oct 26, 2005 50.30 51.15 49.96 50.55 4,675,400 +0.26(+0.52%)
Oct 25, 2005 50.43 50.62 49.98 50.29 6,928,900 -0.02(-0.04%)
Oct 24, 2005 49.50 50.35 49.45 50.31 8,562,300 +1.39(+2.84%)
Oct 21, 2005 49.45 50.42 48.25 48.92 27,361,700 -5.11(-9.46%)
Oct 20, 2005 55.18 56.50 53.39 54.03 4,197,800 -1.40(-2.53%)
Oct 19, 2005 53.97 55.45 53.33 55.43 3,169,600 +1.47(+2.72%)
Oct 18, 2005 54.87 54.88 53.95 53.96 3,535,100 -1.07(-1.94%)
Oct 17, 2005 55.20 55.39 54.47 55.03 3,286,800 +0.29(+0.53%)
Oct 14, 2005 54.40 54.91 54.34 54.74 4,334,200 +0.74(+1.37%)
Oct 13, 2005 54.56 54.96 53.28 54.00 6,138,100 -0.76(-1.39%)
Oct 12, 2005 55.65 56.23 54.49 54.76 5,345,500 -0.80(-1.44%)
Oct 11, 2005 55.86 56.54 55.50 55.56 3,296,200 -0.01(-0.02%)
Oct 10, 2005 56.55 56.80 55.08 55.57 3,294,400 -1.05(-1.85%)
Oct 07, 2005 55.52 56.90 55.50 56.62 3,593,000 +1.43(+2.59%)
Oct 06, 2005 56.35 56.35 54.50 55.19 6,335,400 -1.03(-1.83%)
Oct 05, 2005 56.80 57.66 56.22 56.22 3,960,400 -1.56(-2.70%)
Oct 04, 2005 58.90 59.84 57.78 57.78 3,188,400 -1.23(-2.08%)
Oct 03, 2005 58.76 59.23 58.55 59.01 2,598,600 +0.26(+0.44%)
Sep 30, 2005 58.28 59.14 58.01 58.75 3,998,200 +0.76(+1.31%)
Sep 29, 2005 57.56 58.24 57.27 57.99 3,083,200 +0.44(+0.76%)
Sep 28, 2005 58.73 59.56 57.00 57.55 3,868,600 -1.17(-1.99%)
Sep 27, 2005 58.40 58.97 57.90 58.72 3,437,900 +0.38(+0.65%)
Sep 26, 2005 58.40 58.55 57.59 58.34 4,682,000 -0.58(-0.98%)
Sep 23, 2005 59.12 59.10 58.15 58.92 3,185,400 +0.92(+1.59%)
Sep 22, 2005 58.00 58.60 57.78 58.00 4,259,900 +0.89(+1.56%)
Sep 21, 2005 56.81 57.58 56.36 57.11 4,223,200 +0.30(+0.53%)
Sep 20, 2005 57.45 57.82 56.69 56.81 3,755,700 -0.16(-0.28%)
Sep 19, 2005 57.70 58.12 56.64 56.97 3,391,300 -0.75(-1.30%)
Sep 16, 2005 58.00 58.17 57.08 57.72 4,872,500 -0.02(-0.03%)
Sep 15, 2005 58.33 58.53 57.36 57.74 2,746,300 -0.56(-0.96%)
Sep 14, 2005 59.40 59.59 58.16 58.30 2,990,000 -1.10(-1.85%)
Sep 13, 2005 59.32 59.88 58.89 59.40 3,694,400 +0.11(+0.19%)
Sep 12, 2005 58.95 59.29 58.75 59.29 2,437,900 +0.43(+0.73%)
Sep 09, 2005 58.75 58.95 58.41 58.86 2,635,200 +0.53(+0.91%)
Sep 08, 2005 58.20 59.23 57.88 58.33 3,979,800 -0.74(-1.25%)
Sep 07, 2005 58.95 59.13 58.48 59.07 4,962,300 +0.56(+0.96%)
Sep 06, 2005 58.51 58.81 57.45 58.51 7,789,100 +0.26(+0.45%)
Sep 02, 2005 57.20 58.80 57.00 58.25 7,002,400 +1.31(+2.30%)
Sep 01, 2005 55.97 57.00 55.80 56.94 6,421,500 +1.45(+2.61%)
Aug 31, 2005 54.11 55.65 53.88 55.49 5,802,700 +1.71(+3.18%)
Aug 30, 2005 53.40 53.91 52.94 53.78 2,733,500 +0.08(+0.15%)
Aug 29, 2005 53.15 53.90 53.05 53.70 2,357,400 +0.21(+0.39%)
Aug 26, 2005 53.49 53.99 53.14 53.49 2,668,900 +0.09(+0.17%)
Aug 25, 2005 53.22 54.04 53.20 53.40 2,788,400 +0.19(+0.36%)
Aug 24, 2005 54.60 54.61 53.01 53.21 3,824,800 -1.48(-2.71%)
Aug 23, 2005 54.85 55.17 54.26 54.69 2,297,600 -0.12(-0.22%)
Aug 22, 2005 55.00 55.50 54.54 54.81 3,190,000 -0.01(-0.02%)
Aug 19, 2005 53.40 54.95 53.14 54.82 4,109,700 +1.67(+3.14%)
Aug 18, 2005 53.35 53.40 52.70 53.15 2,804,500 -0.31(-0.58%)
Aug 17, 2005 53.60 53.85 53.24 53.46 2,256,000 -0.23(-0.43%)
Aug 16, 2005 54.40 54.90 53.61 53.69 4,932,500 -1.57(-2.84%)
Aug 15, 2005 55.21 55.36 54.56 55.26 1,770,800 +0.46(+0.84%)
Aug 12, 2005 55.36 55.37 54.50 54.80 2,447,000 -0.70(-1.26%)
Aug 11, 2005 55.15 55.50 54.83 55.50 2,758,300 +0.50(+0.91%)
Aug 10, 2005 54.63 55.59 54.56 55.00 4,334,500 +0.66(+1.21%)
Aug 09, 2005 54.00 54.40 53.67 54.34 2,262,400 +0.66(+1.23%)
Aug 08, 2005 53.98 54.24 53.50 53.68 2,043,100 +0.07(+0.13%)
Aug 05, 2005 54.00 54.15 53.43 53.61 2,600,200 -0.41(-0.76%)
Aug 04, 2005 54.06 54.23 53.72 54.02 2,862,700 -0.37(-0.68%)
Aug 03, 2005 54.23 54.46 53.98 54.39 3,224,000 -0.07(-0.13%)
Aug 02, 2005 54.05 54.57 53.92 54.46 3,050,600 +0.44(+0.81%)
Aug 01, 2005 54.20 54.45 53.75 54.02 2,991,200 +0.11(+0.20%)
Jul 29, 2005 54.05 54.34 53.35 53.91 5,418,700 -0.54(-0.99%)
Jul 28, 2005 53.00 54.60 52.80 54.45 7,655,600 +1.66(+3.14%)
Jul 27, 2005 52.00 52.79 51.61 52.79 5,410,700 +0.97(+1.87%)
Jul 26, 2005 52.00 52.23 51.61 51.82 2,777,700 -0.03(-0.06%)
Jul 25, 2005 52.55 52.67 51.62 51.85 3,809,600 -0.56(-1.07%)
Jul 22, 2005 52.75 52.84 51.76 52.41 5,118,800 +0.11(+0.21%)
Jul 21, 2005 53.27 53.45 52.05 52.30 8,321,500 -0.90(-1.69%)
Jul 20, 2005 53.09 53.60 52.22 53.20 10,213,600 -0.20(-0.37%)
Jul 19, 2005 52.37 53.42 52.26 53.40 13,782,600 +2.58(+5.08%)
Jul 18, 2005 50.75 51.40 50.71 50.82 4,144,400 +0.15(+0.30%)
Jul 15, 2005 51.00 51.00 50.22 50.67 5,129,700 -0.33(-0.65%)
Jul 14, 2005 50.20 51.10 49.50 51.00 7,034,100 +1.08(+2.16%)
Jul 13, 2005 49.48 49.93 49.31 49.92 7,851,700 +0.44(+0.89%)
Jul 12, 2005 49.98 49.99 49.20 49.48 3,804,400 -0.51(-1.01%)
Jul 11, 2005 49.72 50.08 49.40 49.98 2,333,100 +0.63(+1.29%)
Jul 08, 2005 48.88 49.72 48.62 49.35 2,906,300 +0.68(+1.39%)
Jul 07, 2005 47.66 48.76 47.50 48.67 2,804,700 +1.02(+2.15%)
Jul 06, 2005 47.80 48.04 47.42 47.65 2,540,300 -0.44(-0.90%)
Jul 05, 2005 47.92 48.25 47.69 48.09 2,204,700 +0.12(+0.25%)
Jul 01, 2005 47.88 48.05 47.76 47.97 2,125,200 +0.31(+0.65%)
Jun 30, 2005 48.15 48.52 47.64 47.66 3,356,100 -0.66(-1.38%)
Jun 29, 2005 48.90 49.27 48.25 48.32 3,046,000 -0.58(-1.19%)
Jun 28, 2005 48.62 48.99 48.52 48.90 2,704,800 +0.44(+0.91%)
Jun 27, 2005 48.43 49.00 48.01 48.46 1,864,600 +0.03(+0.06%)
Jun 24, 2005 49.23 49.32 48.20 48.43 3,506,500 -0.80(-1.64%)
Jun 23, 2005 50.00 50.25 49.17 49.23 2,969,100 -1.05(-2.09%)
Jun 22, 2005 51.00 51.12 50.25 50.28 2,197,000 -0.82(-1.59%)
Jun 21, 2005 50.60 51.49 50.57 51.10 3,407,600 +0.70(+1.39%)
Jun 20, 2005 50.00 50.67 49.74 50.40 2,120,300 +0.30(+0.60%)
Jun 17, 2005 49.50 50.42 49.25 50.10 3,786,400 +0.95(+1.92%)
Jun 16, 2005 49.45 49.53 48.91 49.16 2,077,300 -0.13(-0.27%)
Jun 15, 2005 49.29 49.48 48.69 49.29 1,653,300 +0.01(+0.01%)
Jun 14, 2005 48.80 49.45 48.64 49.28 1,903,900 +0.49(+1.01%)
Jun 13, 2005 48.52 49.52 48.33 48.79 2,084,200 +0.28(+0.58%)
Jun 10, 2005 48.92 49.02 48.12 48.51 2,473,800 -0.22(-0.44%)
Jun 09, 2005 48.48 49.29 48.40 48.73 2,685,000 +0.44(+0.90%)
Jun 08, 2005 47.84 48.45 47.75 48.29 3,934,400 +1.02(+2.17%)
Jun 07, 2005 47.11 47.95 47.04 47.27 1,642,100 +0.19(+0.40%)
Jun 06, 2005 47.08 47.46 46.91 47.08 1,210,000 +0.09(+0.19%)
Jun 03, 2005 47.52 47.80 46.88 46.98 1,635,200 -0.61(-1.27%)
Jun 02, 2005 47.74 48.00 47.45 47.59 1,359,500 -0.14(-0.30%)
Jun 01, 2005 46.98 48.27 46.90 47.73 2,499,600 +0.68(+1.45%)
May 31, 2005 47.16 47.48 46.77 47.05 1,773,200 -0.10(-0.21%)
May 27, 2005 47.20 47.28 46.80 47.16 892,700 -0.06(-0.13%)
May 26, 2005 46.36 47.23 46.36 47.22 1,315,400 +0.98(+2.12%)
May 25, 2005 46.65 46.71 46.06 46.23 1,696,600 -0.68(-1.45%)
May 24, 2005 47.00 47.02 46.58 46.91 1,100,900 -0.11(-0.22%)
May 23, 2005 46.77 47.37 46.77 47.02 1,361,800 +0.21(+0.44%)
May 20, 2005 46.92 46.92 46.35 46.81 1,316,700 +0.06(+0.14%)
May 19, 2005 46.74 46.90 46.40 46.75 1,381,200 -0.01(-0.02%)
May 18, 2005 46.00 47.00 46.00 46.76 2,492,500 +0.78(+1.70%)
May 17, 2005 45.31 46.03 45.05 45.98 2,301,900 +0.79(+1.75%)
May 16, 2005 44.51 45.27 44.35 45.19 1,890,600 +0.69(+1.55%)
May 13, 2005 44.50 45.11 44.27 44.50 3,094,400 +0.06(+0.14%)
May 12, 2005 45.48 45.65 44.40 44.44 3,669,600 -1.01(-2.22%)
May 11, 2005 44.90 45.56 44.55 45.45 2,291,200 +0.62(+1.39%)
May 10, 2005 45.05 45.05 44.67 44.83 2,047,800 -0.31(-0.70%)
May 09, 2005 45.08 45.35 44.98 45.14 1,504,700 +0.06(+0.13%)
May 06, 2005 45.33 45.63 45.02 45.08 2,320,800 +0.16(+0.35%)
May 05, 2005 44.71 45.13 44.65 44.92 2,267,300 +0.21(+0.48%)
May 04, 2005 43.91 44.84 43.91 44.71 1,949,500 +0.92(+2.10%)
May 03, 2005 44.20 44.33 43.61 43.79 2,559,400 -0.41(-0.93%)
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.