Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 42.32 43.14 42.10 43.00 9,889,999 +0.84(+1.98%)
Aug 30, 2006 42.19 42.60 42.01 42.17 6,559,646 -0.25(-0.60%)
Aug 29, 2006 42.95 43.08 42.20 42.42 7,579,813 -0.40(-0.94%)
Aug 28, 2006 42.86 43.42 42.66 42.82 5,924,279 +0.05(+0.12%)
Aug 25, 2006 42.45 43.07 42.29 42.77 6,116,833 +0.32(+0.75%)
Aug 24, 2006 43.56 43.57 41.97 42.45 13,749,722 -1.11(-2.54%)
Aug 23, 2006 44.56 44.86 43.48 43.56 7,052,603 -0.84(-1.88%)
Aug 22, 2006 44.34 44.79 44.14 44.40 5,690,684 +0.16(+0.37%)
Aug 21, 2006 44.23 44.35 43.82 44.23 6,056,043 -0.04(-0.09%)
Aug 18, 2006 45.21 45.21 43.87 44.27 8,973,207 -0.68(-1.51%)
Aug 17, 2006 44.79 45.40 44.56 44.95 5,768,137 +0.16(+0.36%)
Aug 16, 2006 44.18 45.08 43.85 44.79 10,453,004 +1.10(+2.52%)
Aug 15, 2006 43.07 43.72 42.71 43.69 10,625,038 +0.94(+2.20%)
Aug 14, 2006 43.81 44.47 42.47 42.75 12,843,730 -0.69(-1.60%)
Aug 11, 2006 44.17 44.22 42.87 43.44 10,855,084 -0.84(-1.89%)
Aug 10, 2006 44.56 44.75 44.11 44.28 10,392,985 -0.13(-0.29%)
Aug 09, 2006 46.86 46.89 44.33 44.41 12,833,701 -2.00(-4.30%)
Aug 08, 2006 47.44 47.59 46.19 46.41 6,387,458 -1.02(-2.16%)
Aug 07, 2006 47.40 47.91 47.01 47.43 5,975,966 +0.05(+0.11%)
Aug 04, 2006 47.62 48.01 46.82 47.38 8,015,219 +0.24(+0.51%)
Aug 03, 2006 45.53 47.25 45.32 47.14 7,559,601 +1.28(+2.80%)
Aug 02, 2006 45.32 46.15 45.32 45.86 4,715,879 +0.67(+1.49%)
Aug 01, 2006 45.45 45.65 44.80 45.18 6,964,041 -0.75(-1.64%)
Jul 31, 2006 46.02 46.45 45.66 45.93 5,268,854 -0.22(-0.48%)
Jul 28, 2006 46.21 46.48 45.63 46.15 4,671,443 +0.32(+0.69%)
Jul 27, 2006 45.69 47.07 45.52 45.84 9,384,853 +0.38(+0.84%)
Jul 26, 2006 45.87 45.97 45.24 45.45 5,441,659 -0.34(-0.75%)
Jul 25, 2006 45.69 46.03 44.93 45.80 8,432,266 +0.09(+0.20%)
Jul 24, 2006 44.31 45.73 44.22 45.71 11,008,757 +1.41(+3.17%)
Jul 21, 2006 46.02 46.08 43.49 44.30 22,280,426 -0.47(-1.06%)
Jul 20, 2006 46.26 46.58 44.47 44.77 11,134,967 -1.32(-2.87%)
Jul 19, 2006 45.03 46.53 44.32 46.09 8,573,904 +1.07(+2.38%)
Jul 18, 2006 45.11 45.47 44.11 45.03 7,486,467 +0.18(+0.40%)
Jul 17, 2006 44.84 45.49 44.72 44.84 8,784,510 +0.00(+0.00%)
Jul 14, 2006 45.37 45.56 44.59 44.84 8,573,904 -0.33(-0.73%)
Jul 13, 2006 46.06 46.06 45.14 45.17 7,685,347 -1.04(-2.26%)
Jul 12, 2006 47.33 47.44 46.11 46.22 5,981,366 -1.35(-2.85%)
Jul 11, 2006 47.49 47.71 47.05 47.57 5,246,020 +0.08(+0.18%)
Jul 10, 2006 47.15 48.03 46.99 47.49 4,025,584 +0.45(+0.95%)
Jul 07, 2006 47.57 47.92 46.90 47.04 5,143,725 -0.69(-1.45%)
Jul 06, 2006 47.39 48.12 47.28 47.73 4,899,792 +0.34(+0.71%)
Jul 05, 2006 47.77 47.83 47.24 47.40 7,769,281 -1.06(-2.19%)
Jul 03, 2006 48.56 48.89 48.27 48.46 2,944,319 +0.19(+0.39%)
Jun 30, 2006 48.58 48.58 47.59 48.27 6,038,300 +0.05(+0.11%)
Jun 29, 2006 47.22 48.41 47.11 48.22 7,831,151 +1.10(+2.32%)
Jun 28, 2006 46.45 47.27 46.28 47.13 4,508,667 +0.69(+1.48%)
Jun 27, 2006 46.41 47.29 46.35 46.44 3,990,406 -0.54(-1.15%)
Jun 26, 2006 46.92 47.29 46.39 46.98 3,889,809 +0.22(+0.47%)
Jun 23, 2006 46.70 47.48 46.11 46.76 5,139,714 -0.09(-0.19%)
Jun 22, 2006 47.05 47.09 46.25 46.85 5,184,766 -0.12(-0.26%)
Jun 21, 2006 46.01 47.61 46.00 46.97 8,489,199 +0.96(+2.08%)
Jun 20, 2006 45.62 46.43 45.50 46.01 8,283,530 +0.67(+1.49%)
Jun 19, 2006 46.02 46.31 45.05 45.34 8,239,866 -0.39(-0.85%)
Jun 16, 2006 45.92 46.26 45.60 45.73 10,586,774 -0.19(-0.42%)
Jun 15, 2006 44.40 46.05 44.40 45.92 13,022,090 +2.18(+4.99%)
Jun 14, 2006 42.74 43.80 42.71 43.74 8,244,495 +0.75(+1.73%)
Jun 13, 2006 42.54 43.75 42.39 42.99 9,670,599 +0.01(+0.02%)
Jun 12, 2006 44.33 44.33 42.82 42.98 9,776,133 -0.78(-1.78%)
Jun 09, 2006 44.00 44.75 43.62 43.76 12,255,268 +0.41(+0.94%)
Jun 08, 2006 43.04 43.77 41.75 43.35 18,357,134 +0.10(+0.22%)
Jun 07, 2006 44.53 44.56 43.04 43.26 15,091,429 -1.13(-2.54%)
Jun 06, 2006 44.88 45.38 44.14 44.38 13,469,994 -0.55(-1.23%)
Jun 05, 2006 47.18 47.19 44.60 44.93 10,590,477 -2.26(-4.78%)
Jun 02, 2006 47.67 47.67 46.75 47.19 5,755,794 -0.31(-0.65%)
Jun 01, 2006 47.13 47.62 46.57 47.50 4,490,306 +0.22(+0.47%)
May 31, 2006 47.04 47.59 46.28 47.28 6,222,368 +0.51(+1.09%)
May 30, 2006 48.24 48.25 46.70 46.77 6,372,492 -1.46(-3.04%)
May 26, 2006 48.12 48.49 47.53 48.23 4,239,893 +0.30(+0.62%)
May 25, 2006 47.78 48.01 46.95 47.94 5,802,853 +0.24(+0.50%)
May 24, 2006 47.57 48.74 46.78 47.70 9,974,242 -0.08(-0.18%)
May 23, 2006 47.77 48.45 47.75 47.78 8,800,094 +0.55(+1.17%)
May 22, 2006 46.67 47.56 46.63 47.23 11,242,198 +0.06(+0.12%)
May 19, 2006 48.60 48.66 46.73 47.17 15,949,591 -1.19(-2.47%)
May 18, 2006 49.32 49.55 48.19 48.36 9,658,873 -0.84(-1.70%)
May 17, 2006 49.51 50.01 48.62 49.20 9,428,518 -0.93(-1.85%)
May 16, 2006 50.53 51.18 49.98 50.13 5,795,601 -0.08(-0.17%)
May 15, 2006 50.43 50.49 49.40 50.21 7,588,453 -0.22(-0.44%)
May 12, 2006 51.36 51.53 50.35 50.43 7,018,196 -1.17(-2.27%)
May 11, 2006 52.48 52.69 51.42 51.60 6,739,085 -0.87(-1.67%)
May 10, 2006 52.75 53.17 52.01 52.48 6,124,239 -0.11(-0.21%)
May 09, 2006 51.85 52.59 51.84 52.59 4,581,183 +0.80(+1.55%)
May 08, 2006 51.84 51.93 51.14 51.79 4,204,870 -0.05(-0.10%)
May 05, 2006 51.58 52.43 51.46 51.84 9,291,971 +0.76(+1.48%)
May 04, 2006 50.88 51.29 50.76 51.08 5,617,396 +0.46(+0.91%)
May 03, 2006 50.52 50.70 49.65 50.62 5,615,699 +0.40(+0.80%)
May 02, 2006 49.14 50.33 49.14 50.22 5,951,588 +1.20(+2.45%)
May 01, 2006 49.39 49.65 48.88 49.02 6,562,115 -0.07(-0.15%)
Apr 28, 2006 48.93 49.32 48.67 49.09 6,811,756 +0.44(+0.91%)
Apr 27, 2006 48.60 49.03 47.86 48.65 9,476,502 -0.58(-1.17%)
Apr 26, 2006 49.30 49.78 49.01 49.23 7,116,942 +0.66(+1.36%)
Apr 25, 2006 49.84 50.09 48.46 48.56 11,628,541 -1.59(-3.17%)
Apr 24, 2006 50.72 51.67 49.73 50.15 17,311,202 -0.32(-0.63%)
Apr 21, 2006 51.49 51.85 50.29 50.47 10,633,215 -0.06(-0.13%)
Apr 20, 2006 51.20 51.41 50.07 50.53 5,940,634 -0.65(-1.27%)
Apr 19, 2006 51.23 51.82 50.78 51.18 7,170,172 +0.04(+0.08%)
Apr 18, 2006 49.94 51.27 49.79 51.14 11,884,045 +1.59(+3.22%)
Apr 17, 2006 50.22 51.07 49.45 49.55 8,423,317 -0.32(-0.64%)
Apr 13, 2006 50.45 50.41 49.52 49.87 6,494,073 -0.58(-1.16%)
Apr 12, 2006 49.91 50.72 49.80 50.45 9,894,474 +0.76(+1.54%)
Apr 11, 2006 49.40 49.74 48.93 49.69 8,216,259 +0.78(+1.60%)
Apr 10, 2006 48.56 49.21 48.56 48.90 6,230,854 +0.34(+0.71%)
Apr 07, 2006 49.00 49.29 48.39 48.56 6,577,235 -0.47(-0.96%)
Apr 06, 2006 48.93 49.31 48.62 49.03 5,676,798 -0.10(-0.20%)
Apr 05, 2006 48.93 49.36 48.35 49.13 7,341,743 +0.32(+0.66%)
Apr 04, 2006 47.91 48.95 47.63 48.80 7,106,605 +1.17(+2.45%)
Apr 03, 2006 47.13 48.92 47.03 47.64 8,826,786 +1.10(+2.35%)
Mar 31, 2006 46.92 46.96 46.21 46.54 6,660,397 -0.38(-0.81%)
Mar 30, 2006 47.73 48.19 46.77 46.92 8,150,223 -0.82(-1.72%)
Mar 29, 2006 47.48 47.95 47.02 47.75 10,164,327 -0.78(-1.60%)
Mar 28, 2006 48.97 49.41 48.42 48.53 5,749,623 -0.33(-0.68%)
Mar 27, 2006 49.18 49.36 48.63 48.86 3,979,297 -0.08(-0.16%)
Mar 24, 2006 49.43 49.69 48.72 48.93 6,666,878 -0.49(-1.00%)
Mar 23, 2006 49.52 50.04 49.10 49.43 7,521,337 +0.03(+0.07%)
Mar 22, 2006 48.35 49.55 48.21 49.39 5,609,990 +1.23(+2.56%)
Mar 21, 2006 49.19 49.43 48.08 48.16 7,088,707 -1.00(-2.03%)
Mar 20, 2006 49.83 49.98 49.02 49.16 6,507,805 -0.25(-0.50%)
Mar 17, 2006 48.99 49.48 48.25 49.41 10,824,226 +0.86(+1.78%)
Mar 16, 2006 48.56 48.86 48.21 48.54 8,953,150 +0.40(+0.82%)
Mar 15, 2006 46.74 48.42 46.63 48.15 8,036,357 +1.52(+3.27%)
Mar 14, 2006 46.02 46.85 46.02 46.63 6,246,591 +0.61(+1.32%)
Mar 13, 2006 46.31 46.50 45.88 46.02 5,248,180 +0.03(+0.07%)
Mar 10, 2006 46.24 46.67 45.62 45.98 9,252,627 -0.29(-0.63%)
Mar 09, 2006 46.94 47.00 46.18 46.28 7,871,267 -0.65(-1.38%)
Mar 08, 2006 47.34 47.35 45.59 46.92 11,920,612 -0.41(-0.88%)
Mar 07, 2006 47.32 47.97 46.80 47.34 7,567,469 -0.17(-0.37%)
Mar 06, 2006 48.37 48.53 46.99 47.51 7,681,644 -0.84(-1.74%)
Mar 03, 2006 48.19 48.93 48.03 48.36 5,241,699 +0.18(+0.36%)
Mar 02, 2006 48.05 48.36 47.84 48.18 3,467,980 -0.03(-0.07%)
Mar 01, 2006 47.40 48.57 47.28 48.21 6,470,003 +0.85(+1.79%)
Feb 28, 2006 47.64 47.55 46.92 47.37 6,857,117 -0.27(-0.57%)
Feb 27, 2006 47.51 47.96 47.31 47.64 4,964,903 +0.52(+1.10%)
Feb 24, 2006 46.99 47.26 46.51 47.12 4,511,598 +0.23(+0.48%)
Feb 23, 2006 47.36 47.37 46.60 46.89 7,674,547 -0.46(-0.97%)
Feb 22, 2006 47.05 47.79 47.02 47.35 8,535,332 +0.30(+0.65%)
Feb 21, 2006 46.67 47.18 46.46 47.05 6,104,953 +0.35(+0.75%)
Feb 17, 2006 46.67 46.92 46.48 46.70 7,356,246 +0.06(+0.13%)
Feb 16, 2006 46.53 46.67 46.27 46.64 5,374,389 +0.23(+0.50%)
Feb 15, 2006 45.32 46.44 45.31 46.41 6,783,367 +0.89(+1.97%)
Feb 14, 2006 44.72 45.63 44.22 45.51 6,993,356 +1.04(+2.33%)
Feb 13, 2006 44.27 44.76 43.99 44.47 4,379,372 -0.08(-0.19%)
Feb 10, 2006 44.17 44.64 43.93 44.56 4,887,758 +0.19(+0.44%)
Feb 09, 2006 44.53 45.21 44.22 44.36 6,198,916 -0.23(-0.52%)
Feb 08, 2006 43.91 44.65 43.66 44.60 5,505,690 +1.07(+2.46%)
Feb 07, 2006 44.27 44.29 43.38 43.53 7,573,332 -1.00(-2.24%)
Feb 06, 2006 44.40 44.60 44.07 44.53 5,779,555 +0.37(+0.84%)
Feb 03, 2006 44.20 44.70 43.91 44.16 5,446,134 -0.17(-0.38%)
Feb 02, 2006 44.56 44.79 44.07 44.33 7,105,833 -0.55(-1.23%)
Feb 01, 2006 44.08 44.94 44.01 44.88 7,446,197 +0.87(+1.97%)
Jan 31, 2006 43.42 44.18 43.19 44.01 8,726,652 +0.58(+1.33%)
Jan 30, 2006 43.12 44.15 42.98 43.43 7,833,928 -0.34(-0.77%)
Jan 27, 2006 42.24 44.31 42.23 43.77 11,707,229 +1.53(+3.62%)
Jan 26, 2006 40.24 42.41 40.38 42.24 15,919,813 +2.01(+4.99%)
Jan 25, 2006 39.86 40.99 39.61 40.23 7,363,343 +0.47(+1.17%)
Jan 24, 2006 39.40 40.09 39.37 39.76 5,078,615 +0.20(+0.51%)
Jan 23, 2006 39.37 39.82 39.06 39.56 4,175,863 +0.17(+0.43%)
Jan 20, 2006 40.51 40.51 39.20 39.39 6,852,334 -1.12(-2.77%)
Jan 19, 2006 40.22 40.83 40.12 40.51 3,665,317 +0.41(+1.03%)
Jan 18, 2006 40.42 40.65 39.99 40.10 5,641,002 -0.71(-1.73%)
Jan 17, 2006 39.98 40.93 39.96 40.81 5,590,241 +0.41(+1.01%)
Jan 13, 2006 40.20 40.50 40.10 40.40 2,988,137 +0.08(+0.19%)
Jan 12, 2006 39.69 40.61 39.61 40.32 8,212,094 +0.57(+1.43%)
Jan 11, 2006 39.45 39.95 39.34 39.75 4,251,619 +0.02(+0.05%)
Jan 10, 2006 39.76 39.88 39.30 39.73 4,918,924 -0.16(-0.41%)
Jan 09, 2006 39.18 39.98 39.18 39.89 6,802,344 +0.71(+1.82%)
Jan 06, 2006 38.41 39.38 38.49 39.18 8,782,659 +0.76(+1.99%)
Jan 05, 2006 38.25 38.80 38.24 38.41 7,082,998 +0.00(+0.00%)
Jan 04, 2006 37.56 38.52 37.30 38.41 7,062,169 +0.95(+2.54%)
Jan 03, 2006 37.51 37.66 36.98 37.46 5,704,878 +0.02(+0.05%)
Dec 30, 2005 37.68 37.66 37.31 37.44 3,159,091 -0.24(-0.64%)
Dec 29, 2005 37.53 38.10 37.51 37.68 2,499,346 +0.19(+0.52%)
Dec 28, 2005 37.62 37.71 37.18 37.49 3,415,830 -0.03(-0.09%)
Dec 27, 2005 37.93 38.49 37.51 37.52 3,306,438 -0.40(-1.06%)
Dec 23, 2005 37.89 38.14 37.75 37.92 2,054,836 +0.04(+0.10%)
Dec 22, 2005 37.20 38.05 37.15 37.88 4,784,538 +0.89(+2.40%)
Dec 21, 2005 37.01 37.42 36.79 37.00 4,435,688 +0.22(+0.60%)
Dec 20, 2005 36.94 37.41 36.67 36.77 5,381,641 -0.06(-0.16%)
Dec 19, 2005 38.01 38.24 36.53 36.83 8,724,646 -1.82(-4.71%)
Dec 16, 2005 38.24 38.73 38.12 38.65 7,878,055 +0.60(+1.58%)
Dec 15, 2005 38.08 38.56 37.99 38.05 3,942,730 -0.03(-0.07%)
Dec 14, 2005 38.06 38.24 37.66 38.08 3,662,539 -0.14(-0.37%)
Dec 13, 2005 37.55 38.51 37.46 38.22 4,120,473 +0.61(+1.62%)
Dec 12, 2005 37.60 37.94 37.59 37.61 2,131,981 -0.04(-0.10%)
Dec 09, 2005 37.33 37.86 37.14 37.65 3,530,621 +0.49(+1.31%)
Dec 08, 2005 37.35 37.71 36.99 37.16 4,341,416 -0.29(-0.76%)
Dec 07, 2005 38.11 38.29 37.27 37.45 4,745,039 -0.66(-1.73%)
Dec 06, 2005 37.75 38.43 37.59 38.11 4,149,479 +0.30(+0.81%)
Dec 05, 2005 38.01 38.33 37.47 37.81 4,924,325 -0.31(-0.82%)
Dec 02, 2005 38.17 38.53 37.85 38.12 3,490,197 -0.12(-0.32%)
Dec 01, 2005 37.59 38.26 37.49 38.24 4,845,019 +0.79(+2.11%)
Nov 30, 2005 37.23 37.59 37.07 37.45 4,166,760 +0.44(+1.19%)
Nov 29, 2005 37.23 37.46 36.90 37.01 5,242,625 -0.23(-0.61%)
Nov 28, 2005 37.58 37.73 37.02 37.23 3,395,772 -0.32(-0.86%)
Nov 25, 2005 37.60 37.90 37.52 37.56 1,258,236 -0.04(-0.10%)
Nov 23, 2005 37.98 37.99 37.50 37.60 4,187,280 -0.49(-1.28%)
Nov 22, 2005 37.40 38.17 37.20 38.08 4,963,360 +0.68(+1.82%)
Nov 21, 2005 37.01 37.47 36.74 37.40 4,112,604 +0.28(+0.75%)
Nov 18, 2005 37.59 37.59 36.86 37.12 6,287,478 -0.12(-0.33%)
Nov 17, 2005 36.77 37.27 36.67 37.25 6,634,168 +0.48(+1.30%)
Nov 16, 2005 36.23 37.11 36.23 36.77 7,063,249 +0.54(+1.48%)
Nov 15, 2005 35.91 36.27 35.89 36.23 6,052,803 +0.30(+0.85%)
Nov 14, 2005 35.52 35.96 35.40 35.93 4,704,307 +0.36(+1.02%)
Nov 11, 2005 35.53 35.64 35.18 35.56 2,888,466 +0.12(+0.33%)
Nov 10, 2005 34.95 35.59 34.88 35.45 4,535,513 +0.38(+1.09%)
Nov 09, 2005 35.17 35.35 34.90 35.06 4,349,748 -0.10(-0.28%)
Nov 08, 2005 35.16 35.45 34.82 35.16 5,557,840 +0.00(+0.00%)
Nov 07, 2005 34.71 35.43 34.61 35.16 4,926,793 +0.45(+1.31%)
Nov 04, 2005 34.84 34.96 34.61 34.71 4,946,388 +0.05(+0.13%)
Nov 03, 2005 35.06 35.33 34.64 34.66 9,560,590 -0.14(-0.39%)
Nov 02, 2005 34.25 35.01 34.23 34.80 6,588,807 +0.63(+1.84%)
Nov 01, 2005 34.09 34.47 33.93 34.17 10,089,805 +0.08(+0.25%)
Oct 31, 2005 33.70 34.45 33.50 34.09 10,183,768 +0.99(+2.98%)
Oct 28, 2005 32.50 33.29 32.28 33.10 6,648,054 +0.76(+2.34%)
Oct 27, 2005 32.70 32.80 32.24 32.34 8,155,315 -0.42(-1.29%)
Oct 26, 2005 32.60 33.15 32.38 32.76 7,213,682 +0.17(+0.52%)
Oct 25, 2005 32.69 32.81 32.39 32.59 10,690,611 -0.01(-0.04%)
Oct 24, 2005 32.08 32.63 32.05 32.61 13,210,787 +0.90(+2.84%)
Oct 21, 2005 32.05 32.68 31.27 31.71 42,216,412 -3.31(-9.46%)
Oct 20, 2005 35.76 36.62 34.60 35.02 6,476,792 -0.91(-2.53%)
Oct 19, 2005 34.98 35.94 34.56 35.93 4,890,381 +0.95(+2.72%)
Oct 18, 2005 35.56 35.57 34.97 34.97 5,454,311 -0.69(-1.94%)
Oct 17, 2005 35.78 35.90 35.30 35.67 5,071,209 +0.19(+0.53%)
Oct 14, 2005 35.26 35.59 35.22 35.48 6,687,244 +0.48(+1.37%)
Oct 13, 2005 35.36 35.62 34.53 35.00 9,470,484 -0.49(-1.39%)
Oct 12, 2005 36.07 36.44 35.32 35.49 8,247,580 -0.52(-1.44%)
Oct 11, 2005 36.20 36.65 35.97 36.01 5,085,712 -0.01(-0.02%)
Oct 10, 2005 36.65 36.81 35.70 36.02 5,082,935 -0.68(-1.85%)
Oct 07, 2005 35.98 36.88 35.97 36.70 5,543,645 +0.93(+2.59%)
Oct 06, 2005 36.52 36.52 35.32 35.77 9,774,899 -0.67(-1.83%)
Oct 05, 2005 36.81 37.37 36.44 36.44 6,110,507 -1.01(-2.70%)
Oct 04, 2005 38.17 38.78 37.45 37.45 4,919,387 -0.80(-2.08%)
Oct 03, 2005 38.08 38.39 37.95 38.25 4,009,384 +0.17(+0.44%)
Sep 30, 2005 37.77 38.33 37.60 38.08 6,168,829 +0.49(+1.31%)
Sep 29, 2005 37.31 37.75 37.12 37.59 4,757,074 +0.29(+0.76%)
Sep 28, 2005 38.06 38.60 36.94 37.30 5,968,869 -0.76(-1.99%)
Sep 27, 2005 37.85 38.22 37.53 38.06 5,304,341 +0.25(+0.65%)
Sep 26, 2005 37.85 37.95 37.33 37.81 7,223,865 -0.38(-0.98%)
Sep 23, 2005 38.32 38.30 37.69 38.19 4,914,759 +0.60(+1.59%)
Sep 22, 2005 37.59 37.98 37.45 37.59 6,572,606 +0.58(+1.56%)
Sep 21, 2005 36.82 37.32 36.53 37.01 6,515,982 +0.19(+0.53%)
Sep 20, 2005 37.23 37.47 36.74 36.82 5,794,675 -0.10(-0.28%)
Sep 19, 2005 37.40 37.67 36.71 36.92 5,232,442 -0.49(-1.30%)
Sep 16, 2005 37.59 37.70 37.00 37.41 7,517,788 -0.01(-0.03%)
Sep 15, 2005 37.81 37.94 37.18 37.42 4,237,270 -0.36(-0.96%)
Sep 14, 2005 38.50 38.62 37.70 37.79 4,613,276 -0.71(-1.85%)
Sep 13, 2005 38.45 38.81 38.17 38.50 5,700,096 +0.07(+0.19%)
Sep 12, 2005 38.21 38.43 38.08 38.43 3,761,439 +0.28(+0.73%)
Sep 09, 2005 38.08 38.21 37.86 38.15 4,065,854 +0.34(+0.91%)
Sep 08, 2005 37.72 38.39 37.51 37.81 6,140,440 -0.48(-1.25%)
Sep 07, 2005 38.21 38.32 37.90 38.28 7,656,340 +0.36(+0.96%)
Sep 06, 2005 37.92 38.12 37.23 37.92 12,017,815 +0.17(+0.45%)
Sep 02, 2005 37.07 38.11 36.94 37.75 10,804,014 +0.85(+2.30%)
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.