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 (%)
Aug 31, 2009 45.77 45.90 44.90 45.31 10,475,058 -1.40(-3.00%)
Aug 28, 2009 47.58 48.00 46.26 46.71 7,568,431 -0.37(-0.79%)
Aug 27, 2009 47.00 47.36 45.92 47.08 8,307,116 -0.17(-0.36%)
Aug 26, 2009 47.71 47.76 46.75 47.25 7,900,029 -0.58(-1.21%)
Aug 25, 2009 47.79 48.33 47.36 47.83 9,574,936 +0.27(+0.57%)
Aug 24, 2009 47.90 48.93 47.34 47.56 9,772,798 +0.26(+0.55%)
Aug 21, 2009 46.03 47.33 45.62 47.30 12,329,902 +1.80(+3.96%)
Aug 20, 2009 44.93 45.64 44.66 45.50 6,887,878 +0.33(+0.73%)
Aug 19, 2009 44.00 45.75 43.60 45.17 9,049,715 +0.06(+0.13%)
Aug 18, 2009 44.20 45.28 44.06 45.11 8,891,922 +1.37(+3.13%)
Aug 17, 2009 44.75 44.75 43.28 43.74 11,384,215 -2.26(-4.91%)
Aug 14, 2009 47.17 47.25 45.44 46.00 9,107,440 -1.17(-2.48%)
Aug 13, 2009 48.02 48.06 46.64 47.17 9,605,775 -0.41(-0.86%)
Aug 12, 2009 45.90 48.05 45.60 47.58 11,464,539 +1.30(+2.81%)
Aug 11, 2009 46.77 46.80 45.03 46.28 13,091,030 -0.87(-1.85%)
Aug 10, 2009 47.59 48.20 46.59 47.15 11,555,236 -0.63(-1.32%)
Aug 07, 2009 47.95 48.22 47.42 47.78 15,354,632 +0.64(+1.36%)
Aug 06, 2009 47.12 47.80 46.56 47.14 12,246,406 +0.50(+1.07%)
Aug 05, 2009 47.76 48.08 46.43 46.64 15,593,126 -0.98(-2.06%)
Aug 04, 2009 45.45 47.95 45.35 47.62 25,323,640 +2.54(+5.64%)
Aug 03, 2009 44.68 45.49 44.34 45.08 12,258,726 +1.02(+2.32%)
Jul 31, 2009 43.26 44.47 43.00 44.06 11,731,773 +0.65(+1.50%)
Jul 30, 2009 42.65 43.87 42.61 43.41 14,918,063 +1.58(+3.78%)
Jul 29, 2009 42.54 42.55 41.30 41.83 12,387,157 -1.07(-2.49%)
Jul 28, 2009 42.34 43.58 41.91 42.90 16,693,739 +0.15(+0.35%)
Jul 27, 2009 42.33 42.99 41.65 42.75 14,323,235 +0.75(+1.79%)
Jul 24, 2009 40.93 42.08 40.25 42.00 17,014,156 +0.74(+1.79%)
Jul 23, 2009 38.76 41.50 38.60 41.26 19,368,812 +2.60(+6.73%)
Jul 22, 2009 38.47 39.39 38.10 38.66 16,656,432 -0.80(-2.03%)
Jul 21, 2009 40.81 41.45 38.04 39.46 62,777,008 +2.81(+7.67%)
Jul 20, 2009 35.32 36.75 35.25 36.65 21,966,260 +2.66(+7.83%)
Jul 17, 2009 33.98 34.30 33.79 33.99 8,814,755 -0.16(-0.47%)
Jul 16, 2009 33.60 34.26 33.14 34.15 10,224,694 +0.31(+0.92%)
Jul 15, 2009 32.39 33.97 32.39 33.84 18,065,802 +1.91(+5.98%)
Jul 14, 2009 31.50 31.96 31.21 31.93 10,124,623 +0.13(+0.41%)
Jul 13, 2009 31.13 31.80 31.10 31.80 11,100,499 +1.27(+4.16%)
Jul 10, 2009 30.40 30.65 30.03 30.53 10,456,627 -0.12(-0.39%)
Jul 09, 2009 31.15 31.34 30.58 30.65 10,181,834 +0.07(+0.23%)
Jul 08, 2009 30.49 30.71 30.01 30.58 15,867,731 +0.29(+0.96%)
Jul 07, 2009 31.62 31.77 30.24 30.29 14,612,546 -1.41(-4.45%)
Jul 06, 2009 31.57 31.83 30.96 31.70 10,887,071 -0.04(-0.13%)
Jul 02, 2009 32.79 32.79 31.74 31.74 13,560,704 -1.45(-4.37%)
Jul 01, 2009 33.48 34.15 33.15 33.19 11,585,051 +0.15(+0.45%)
Jun 30, 2009 34.69 34.74 32.99 33.04 16,878,864 -1.70(-4.89%)
Jun 29, 2009 34.86 35.30 34.15 34.74 6,831,317 +0.18(+0.52%)
Jun 26, 2009 34.54 35.20 34.10 34.56 12,586,667 +0.07(+0.20%)
Jun 25, 2009 34.03 34.78 33.88 34.49 11,630,301 +1.09(+3.26%)
Jun 24, 2009 33.52 34.36 33.13 33.40 10,348,239 +0.40(+1.21%)
Jun 23, 2009 32.47 33.15 32.14 33.00 10,935,672 +0.64(+1.98%)
Jun 22, 2009 33.46 33.49 32.01 32.36 14,197,831 -1.29(-3.83%)
Jun 19, 2009 34.45 34.60 33.45 33.65 14,487,231 -0.43(-1.26%)
Jun 18, 2009 34.92 34.93 33.55 34.08 16,246,614 -0.72(-2.07%)
Jun 17, 2009 35.20 35.27 33.75 34.80 15,371,682 -0.76(-2.14%)
Jun 16, 2009 36.46 36.97 35.39 35.56 12,501,477 -0.90(-2.47%)
Jun 15, 2009 37.01 37.09 35.87 36.46 10,456,683 -1.27(-3.37%)
Jun 12, 2009 37.47 37.77 37.02 37.73 8,567,660 +0.12(+0.32%)
Jun 11, 2009 37.79 38.29 37.25 37.61 10,271,243 -0.01(-0.03%)
Jun 10, 2009 38.74 38.75 36.93 37.62 14,923,837 -0.62(-1.62%)
Jun 09, 2009 38.50 38.90 37.90 38.24 10,473,790 -0.33(-0.86%)
Jun 08, 2009 37.29 38.88 37.25 38.57 13,725,204 +0.10(+0.26%)
Jun 05, 2009 38.52 38.76 37.34 38.47 15,819,817 +0.45(+1.18%)
Jun 04, 2009 36.86 38.22 36.28 38.02 11,317,818 +1.36(+3.71%)
Jun 03, 2009 37.00 37.21 36.23 36.66 9,236,387 -0.79(-2.11%)
Jun 02, 2009 37.51 37.95 37.19 37.45 7,734,889 -0.10(-0.27%)
Jun 01, 2009 36.37 37.73 36.35 37.55 14,335,446 +2.09(+5.89%)
May 29, 2009 34.96 35.62 34.79 35.46 11,077,439 +0.87(+2.52%)
May 28, 2009 34.79 34.80 33.44 34.59 15,118,769 -0.46(-1.31%)
May 27, 2009 35.50 35.59 34.85 35.05 13,517,546 +0.05(+0.14%)
May 26, 2009 34.38 35.84 34.03 35.00 13,792,557 +0.69(+2.01%)
May 22, 2009 36.05 36.10 34.20 34.31 14,294,224 -1.23(-3.46%)
May 21, 2009 36.76 37.01 35.37 35.54 14,107,962 -1.76(-4.72%)
May 20, 2009 38.09 39.30 37.17 37.30 13,806,024 -0.37(-0.98%)
May 19, 2009 38.29 38.50 37.54 37.67 10,539,163 -0.11(-0.29%)
May 18, 2009 36.53 37.82 36.11 37.78 11,012,340 +2.04(+5.71%)
May 15, 2009 36.06 36.95 35.15 35.74 14,012,233 -0.33(-0.91%)
May 14, 2009 35.87 36.78 35.38 36.07 12,054,930 -0.01(-0.03%)
May 13, 2009 36.97 37.03 35.78 36.08 13,416,650 -1.98(-5.20%)
May 12, 2009 38.74 39.00 37.13 38.06 11,919,731 -0.37(-0.96%)
May 11, 2009 38.75 39.08 38.07 38.43 9,486,263 -1.21(-3.05%)
May 08, 2009 38.49 39.92 38.28 39.64 15,556,455 +1.72(+4.54%)
May 07, 2009 40.54 40.96 37.21 37.92 16,972,184 -2.08(-5.20%)
May 06, 2009 39.94 40.64 38.41 40.00 14,755,340 +0.59(+1.50%)
May 05, 2009 38.35 39.58 38.25 39.41 13,609,760 +0.93(+2.42%)
May 04, 2009 37.93 38.92 37.60 38.48 14,399,664 +1.22(+3.27%)
May 01, 2009 35.87 37.71 35.65 37.26 14,114,765 +1.68(+4.72%)
Apr 30, 2009 34.42 36.40 34.35 35.58 20,103,244 +1.89(+5.61%)
Apr 29, 2009 33.17 34.15 33.00 33.69 11,981,108 +0.91(+2.78%)
Apr 28, 2009 33.00 33.55 32.40 32.78 8,480,398 -0.61(-1.83%)
Apr 27, 2009 32.73 34.10 32.69 33.39 9,647,463 -0.24(-0.71%)
Apr 24, 2009 32.65 34.19 32.24 33.63 15,806,244 +1.18(+3.64%)
Apr 23, 2009 32.73 32.74 31.47 32.45 16,288,504 +0.00(+0.00%)
Apr 22, 2009 31.56 34.92 31.40 32.45 29,665,354 +1.09(+3.48%)
Apr 21, 2009 28.98 31.70 28.50 31.36 29,526,056 +0.88(+2.89%)
Apr 20, 2009 31.62 31.62 30.17 30.48 14,358,915 -1.81(-5.61%)
Apr 17, 2009 32.68 32.72 31.21 32.29 14,725,748 -0.42(-1.28%)
Apr 16, 2009 32.50 33.12 31.33 32.71 16,225,942 -0.31(-0.94%)
Apr 15, 2009 32.60 33.20 32.07 33.02 11,224,734 +0.32(+0.98%)
Apr 14, 2009 32.67 33.94 32.41 32.70 11,034,581 -0.46(-1.39%)
Apr 13, 2009 32.25 33.56 31.48 33.16 12,458,168 +0.64(+1.97%)
Apr 09, 2009 30.51 32.70 30.51 32.52 18,173,080 +2.95(+9.98%)
Apr 08, 2009 29.77 30.35 28.88 29.57 12,809,937 +0.12(+0.41%)
Apr 07, 2009 30.39 30.50 29.38 29.45 13,157,037 -1.86(-5.94%)
Apr 06, 2009 31.72 32.00 30.23 31.31 11,067,477 -0.84(-2.61%)
Apr 03, 2009 31.60 32.70 30.92 32.15 13,674,074 +0.61(+1.93%)
Apr 02, 2009 30.29 31.98 30.00 31.54 21,642,926 +2.55(+8.80%)
Apr 01, 2009 27.50 29.52 27.44 28.99 15,308,274 +1.03(+3.68%)
Mar 31, 2009 28.16 28.45 27.44 27.96 13,387,712 -0.81(-2.82%)
Mar 30, 2009 29.34 29.50 27.05 28.77 15,827,481 -2.01(-6.53%)
Mar 26, 2009 29.57 30.98 29.45 30.78 16,161,030 +1.87(+6.47%)
Mar 25, 2009 30.14 30.99 27.69 28.91 20,700,222 -0.49(-1.67%)
Mar 24, 2009 29.54 30.33 28.54 29.40 13,691,993 -0.23(-0.78%)
Mar 23, 2009 28.65 29.65 28.52 29.63 14,463,402 +2.56(+9.46%)
Mar 20, 2009 28.63 28.90 26.73 27.07 16,536,150 -1.57(-5.47%)
Mar 19, 2009 27.97 28.85 27.77 28.64 17,543,134 +1.17(+4.25%)
Mar 18, 2009 26.24 27.93 25.70 27.47 17,978,720 +0.64(+2.39%)
Mar 17, 2009 26.51 26.85 25.67 26.83 14,259,893 +0.41(+1.55%)
Mar 16, 2009 27.07 27.40 26.28 26.42 13,215,158 -0.36(-1.34%)
Mar 13, 2009 27.44 27.61 26.02 26.78 0 -0.24(-0.89%)
Mar 12, 2009 26.21 27.17 25.27 27.02 13,783,819 +0.71(+2.70%)
Mar 11, 2009 26.97 27.13 25.66 26.31 15,780,730 -0.20(-0.75%)
Mar 10, 2009 24.76 26.97 24.53 26.51 22,468,384 +2.59(+10.83%)
Mar 09, 2009 22.88 24.86 22.72 23.92 19,511,394 +0.69(+2.97%)
Mar 06, 2009 23.90 24.91 22.52 23.23 0 -0.26(-1.11%)
Mar 05, 2009 24.70 24.70 23.18 23.49 21,396,108 -1.95(-7.67%)
Mar 04, 2009 23.81 26.39 23.66 25.44 37,253,876 +3.32(+15.01%)
Mar 02, 2009 24.07 24.20 22.03 22.12 21,013,012 -2.49(-10.12%)
Feb 27, 2009 23.75 25.23 23.50 24.61 0 +0.38(+1.57%)
Feb 26, 2009 25.40 25.72 24.15 24.23 14,300,246 -0.80(-3.20%)
Feb 25, 2009 26.04 26.05 24.36 25.03 17,736,660 -1.01(-3.88%)
Feb 24, 2009 25.25 26.32 24.42 26.04 22,352,848 +0.92(+3.66%)
Feb 23, 2009 27.26 27.26 25.06 25.12 16,294,764 -1.54(-5.78%)
Feb 20, 2009 26.14 27.27 26.02 26.66 19,735,616 -0.36(-1.33%)
Feb 19, 2009 28.95 28.98 26.86 27.02 17,837,808 -1.42(-4.99%)
Feb 18, 2009 29.16 29.22 27.77 28.44 17,863,724 -0.54(-1.86%)
Feb 17, 2009 30.30 30.50 28.52 28.98 22,192,156 -1.96(-6.33%)
Feb 13, 2009 31.41 31.84 30.85 30.94 10,188,719 -0.08(-0.26%)
Feb 12, 2009 30.75 31.09 30.03 31.02 13,661,928 -0.11(-0.35%)
Feb 11, 2009 31.35 31.93 30.65 31.13 10,545,072 +0.21(+0.68%)
Feb 10, 2009 32.86 33.31 30.61 30.92 17,205,628 -1.80(-5.50%)
Feb 09, 2009 33.47 33.60 32.40 32.72 9,064,570 -0.56(-1.68%)
Feb 06, 2009 32.38 33.85 32.21 33.28 17,010,042 +1.67(+5.28%)
Feb 05, 2009 30.35 32.09 30.20 31.61 17,793,260 +1.01(+3.30%)
Feb 04, 2009 30.44 31.57 30.20 30.60 17,417,632 +0.61(+2.03%)
Feb 03, 2009 29.81 31.03 29.81 29.99 18,881,284 -0.30(-0.99%)
Feb 02, 2009 30.10 30.80 29.60 30.29 16,966,732 -0.56(-1.82%)
Jan 30, 2009 31.58 31.73 30.06 30.85 0 -1.00(-3.14%)
Jan 29, 2009 32.61 32.66 31.63 31.85 14,575,871 -1.15(-3.48%)
Jan 28, 2009 33.26 33.51 32.62 33.00 13,480,730 +0.68(+2.10%)
Jan 27, 2009 33.24 33.42 32.10 32.32 20,366,004 -0.35(-1.07%)
Jan 26, 2009 33.60 34.24 31.70 32.67 47,435,296 -2.99(-8.38%)
Jan 23, 2009 35.99 37.23 35.01 35.66 22,677,312 -1.57(-4.22%)
Jan 22, 2009 38.89 39.00 36.33 37.23 19,276,626 -2.32(-5.87%)
Jan 21, 2009 39.27 39.71 37.72 39.55 10,289,231 +1.23(+3.21%)
Jan 20, 2009 39.15 39.63 38.00 38.32 11,890,089 -1.23(-3.11%)
Jan 16, 2009 40.59 40.59 38.06 39.55 12,890,087 +0.16(+0.41%)
Jan 15, 2009 39.16 39.98 37.29 39.39 15,448,980 +0.04(+0.10%)
Jan 14, 2009 40.00 40.34 38.25 39.35 17,272,072 -2.05(-4.95%)
Jan 13, 2009 41.11 41.89 40.55 41.40 9,281,742 +0.21(+0.51%)
Jan 12, 2009 43.00 43.10 40.63 41.19 9,583,610 -2.01(-4.65%)
Jan 09, 2009 43.91 44.06 42.25 43.20 8,872,203 -0.82(-1.86%)
Jan 08, 2009 42.93 44.11 42.52 44.02 9,378,161 +0.35(+0.80%)
Jan 07, 2009 45.22 45.60 43.20 43.67 9,035,636 -2.13(-4.65%)
Jan 06, 2009 46.79 46.80 45.41 45.80 10,865,554 -0.28(-0.61%)
Jan 05, 2009 46.90 47.12 45.81 46.08 11,098,860 -0.83(-1.77%)
Jan 02, 2009 44.91 46.98 44.71 46.91 0 +2.24(+5.01%)
Jan 01, 2009 43.70 45.10 43.70 44.67 0 +0.00(+0.00%)
Dec 31, 2008 43.70 45.10 43.70 44.67 6,277,381 +1.01(+2.31%)
Dec 30, 2008 42.57 43.75 42.01 43.66 5,060,457 +1.32(+3.12%)
Dec 29, 2008 42.71 43.30 41.71 42.34 4,973,443 -0.38(-0.89%)
Dec 26, 2008 41.98 42.91 41.90 42.72 2,860,058 +0.81(+1.93%)
Dec 24, 2008 41.27 42.12 41.00 41.91 2,115,501 +0.78(+1.90%)
Dec 23, 2008 42.08 42.27 40.65 41.13 6,463,080 -0.65(-1.56%)
Dec 22, 2008 43.12 43.49 40.82 41.78 9,148,506 -0.91(-2.13%)
Dec 19, 2008 42.72 43.17 41.91 42.69 13,271,167 +0.53(+1.26%)
Dec 18, 2008 45.43 45.49 42.01 42.16 12,694,514 -2.49(-5.58%)
Dec 17, 2008 43.35 45.70 43.01 44.65 9,756,960 +0.85(+1.94%)
Dec 16, 2008 42.73 43.90 41.12 43.80 11,652,203 +1.59(+3.77%)
Dec 15, 2008 42.57 43.06 41.50 42.21 8,065,114 +0.13(+0.31%)
Dec 12, 2008 40.05 42.47 40.00 42.08 0 -0.12(-0.28%)
Dec 11, 2008 43.01 44.89 41.70 42.20 12,132,237 -1.47(-3.37%)
Dec 10, 2008 43.25 44.95 42.90 43.67 15,430,655 +1.29(+3.04%)
Dec 09, 2008 42.05 44.16 41.26 42.38 15,381,685 -0.04(-0.09%)
Dec 08, 2008 40.83 44.04 40.40 42.42 25,501,984 +4.16(+10.87%)
Dec 05, 2008 37.05 38.65 36.69 38.26 14,261,127 +0.74(+1.97%)
Dec 04, 2008 39.10 39.39 36.91 37.52 11,379,112 -2.13(-5.37%)
Dec 03, 2008 38.67 40.06 36.93 39.65 14,289,185 +1.65(+4.34%)
Dec 02, 2008 37.30 38.24 36.53 38.00 10,440,178 +1.42(+3.88%)
Dec 01, 2008 38.92 38.92 36.37 36.58 13,152,781 -4.41(-10.76%)
Nov 28, 2008 39.20 41.18 39.20 40.99 5,429,903 +1.66(+4.22%)
Nov 26, 2008 36.00 39.35 35.70 39.33 11,111,165 +2.06(+5.53%)
Nov 25, 2008 36.87 37.62 35.66 37.27 12,915,485 +0.93(+2.56%)
Nov 24, 2008 36.49 36.94 34.60 36.34 16,864,552 +1.67(+4.82%)
Nov 21, 2008 33.66 34.85 32.10 34.67 16,836,160 +1.83(+5.57%)
Nov 20, 2008 33.37 35.56 32.23 32.84 19,824,536 -1.03(-3.04%)
Nov 19, 2008 36.10 36.42 33.80 33.87 10,596,345 -2.32(-6.41%)
Nov 18, 2008 35.33 36.30 34.73 36.19 12,276,738 +0.49(+1.37%)
Nov 17, 2008 36.71 37.75 35.30 35.70 9,382,470 -1.26(-3.41%)
Nov 14, 2008 38.51 39.39 36.71 36.96 0 -2.45(-6.22%)
Nov 13, 2008 35.60 39.54 34.40 39.41 17,357,690 +4.33(+12.34%)
Nov 12, 2008 36.55 36.71 35.05 35.08 10,750,924 -1.79(-4.85%)
Nov 11, 2008 36.82 38.30 36.57 36.87 12,705,785 -0.54(-1.44%)
Nov 10, 2008 40.25 40.88 36.82 37.41 13,845,604 -1.04(-2.70%)
Nov 07, 2008 38.49 39.40 37.35 38.45 9,256,817 +0.85(+2.26%)
Nov 06, 2008 39.82 40.60 37.34 37.60 13,289,660 -2.80(-6.93%)
Nov 05, 2008 42.64 43.58 40.10 40.40 14,048,512 -1.85(-4.38%)
Nov 04, 2008 40.39 42.43 39.83 42.25 11,505,108 +3.24(+8.31%)
Nov 03, 2008 38.82 39.41 38.00 39.01 7,617,869 +0.81(+2.12%)
Oct 31, 2008 37.21 39.19 36.10 38.20 0 +0.83(+2.22%)
Oct 30, 2008 37.33 37.94 36.25 37.37 8,690,181 +1.23(+3.40%)
Oct 29, 2008 35.53 38.44 34.50 36.14 16,072,847 +1.19(+3.40%)
Oct 28, 2008 34.14 35.36 32.00 34.95 12,818,156 +2.17(+6.62%)
Oct 27, 2008 32.81 34.90 32.35 32.78 12,799,898 -0.52(-1.56%)
Oct 24, 2008 32.02 34.49 31.95 33.30 13,391,762 -2.06(-5.83%)
Oct 23, 2008 36.78 36.92 33.86 35.36 17,649,720 -1.16(-3.18%)
Oct 22, 2008 38.08 38.34 35.68 36.52 13,842,491 -2.31(-5.95%)
Oct 21, 2008 40.40 41.35 38.52 38.83 14,320,624 -2.07(-5.06%)
Oct 20, 2008 39.87 41.60 39.00 40.90 13,386,019 +1.58(+4.02%)
Oct 17, 2008 41.39 42.91 39.01 39.32 0 -3.05(-7.20%)
Oct 16, 2008 42.20 43.06 39.58 42.37 16,082,265 +0.31(+0.74%)
Oct 15, 2008 45.79 46.30 41.98 42.06 12,907,827 -5.43(-11.43%)
Oct 14, 2008 51.79 53.00 46.61 47.49 12,060,484 -1.99(-4.02%)
Oct 13, 2008 45.00 49.50 44.86 49.48 10,573,058 +6.35(+14.72%)
Oct 10, 2008 42.02 45.81 37.07 43.13 19,740,190 -1.67(-3.73%)
Oct 09, 2008 48.59 49.26 44.26 44.80 11,223,234 -2.85(-5.98%)
Oct 08, 2008 46.38 50.21 45.82 47.65 15,657,323 +0.32(+0.68%)
Oct 07, 2008 50.69 52.76 47.08 47.33 13,518,849 -1.87(-3.80%)
Oct 06, 2008 50.18 50.78 45.77 49.20 17,852,440 -2.01(-3.93%)
Oct 03, 2008 53.70 55.65 50.98 51.21 0 -1.01(-1.93%)
Oct 02, 2008 56.01 56.25 51.91 52.22 15,011,721 -4.73(-8.31%)
Oct 01, 2008 58.71 59.03 54.89 56.95 15,613,956 -2.65(-4.45%)
Sep 30, 2008 61.35 61.46 58.20 59.60 10,165,462 -0.29(-0.48%)
Sep 29, 2008 62.55 63.38 58.11 59.89 12,215,244 -4.24(-6.61%)
Sep 26, 2008 60.93 64.20 60.67 64.13 0 +2.17(+3.50%)
Sep 25, 2008 62.38 63.22 60.75 61.96 7,755,311 +0.22(+0.36%)
Sep 24, 2008 63.90 64.33 61.24 61.74 6,657,368 -1.80(-2.83%)
Sep 23, 2008 64.66 65.73 63.01 63.54 6,573,847 -1.06(-1.64%)
Sep 22, 2008 66.41 66.84 64.60 64.60 5,921,114 -1.89(-2.84%)
Sep 19, 2008 70.89 74.50 65.96 66.49 0 +1.17(+1.79%)
Sep 18, 2008 63.87 65.50 60.04 65.32 12,983,297 +2.17(+3.44%)
Sep 17, 2008 63.48 65.45 62.80 63.15 9,266,796 -1.58(-2.44%)
Sep 16, 2008 61.87 65.32 61.85 64.73 9,930,952 +1.52(+2.40%)
Sep 15, 2008 63.30 64.85 63.02 63.21 7,817,904 -2.25(-3.44%)
Sep 12, 2008 63.98 65.68 63.16 65.46 6,967,848 +0.65(+1.00%)
Sep 11, 2008 62.41 64.81 61.21 64.81 9,008,105 +1.99(+3.17%)
Sep 10, 2008 61.95 63.99 61.71 62.82 7,916,791 +1.44(+2.35%)
Sep 09, 2008 64.89 65.00 61.38 61.38 10,056,230 -3.20(-4.96%)
Sep 08, 2008 66.19 67.07 63.28 64.58 7,217,781 +0.51(+0.80%)
Sep 05, 2008 63.79 64.44 62.92 64.07 0 +0.13(+0.20%)
Sep 04, 2008 66.00 66.00 63.00 63.94 13,684,512 -3.79(-5.60%)
Sep 03, 2008 68.96 69.11 67.19 67.73 8,432,995 -1.35(-1.95%)
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.