Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 50.57 51.78 50.46 51.40 9,026,689 +0.79(+1.57%)
Oct 30, 2007 50.87 51.18 50.45 50.61 5,935,280 -0.30(-0.60%)
Oct 29, 2007 51.67 51.91 50.84 50.91 9,351,637 -0.79(-1.52%)
Oct 26, 2007 51.39 51.73 50.80 51.69 7,032,277 +0.25(+0.50%)
Oct 25, 2007 51.83 52.25 50.69 51.44 9,564,624 -0.77(-1.48%)
Oct 24, 2007 50.98 52.34 50.98 52.21 13,287,417 +0.94(+1.84%)
Oct 23, 2007 50.84 51.39 50.35 51.27 10,380,293 +0.63(+1.25%)
Oct 22, 2007 50.05 51.05 49.34 50.63 14,937,710 -0.05(-0.10%)
Oct 19, 2007 51.40 52.15 50.15 50.68 28,615,750 -2.82(-5.27%)
Oct 18, 2007 52.91 53.56 51.84 53.50 11,307,910 +0.37(+0.69%)
Oct 17, 2007 53.97 54.33 52.53 53.13 10,604,521 -0.43(-0.80%)
Oct 16, 2007 54.08 54.41 53.25 53.56 9,173,741 -0.75(-1.38%)
Oct 15, 2007 55.18 55.18 53.56 54.31 9,489,016 -1.01(-1.82%)
Oct 12, 2007 55.04 55.42 54.33 55.32 6,484,242 +0.59(+1.08%)
Oct 11, 2007 56.16 56.32 54.16 54.72 9,793,089 -1.18(-2.12%)
Oct 10, 2007 56.76 56.77 55.32 55.91 7,466,024 -0.93(-1.64%)
Oct 09, 2007 56.27 57.00 55.85 56.84 7,112,353 +0.81(+1.44%)
Oct 08, 2007 55.62 56.22 55.44 56.03 5,250,771 +0.70(+1.26%)
Oct 05, 2007 54.43 55.80 54.43 55.34 9,590,921 +1.16(+2.15%)
Oct 04, 2007 54.34 54.41 53.16 54.17 6,250,663 +0.06(+0.10%)
Oct 03, 2007 54.86 54.87 53.77 54.12 6,655,723 -0.74(-1.36%)
Oct 02, 2007 55.09 55.23 54.03 54.86 7,328,996 +0.06(+0.10%)
Oct 01, 2007 54.36 55.14 54.03 54.81 6,467,732 +0.78(+1.44%)
Sep 28, 2007 53.39 54.42 53.35 54.03 7,794,367 +0.66(+1.24%)
Sep 27, 2007 53.06 53.75 52.87 53.37 6,857,646 +0.56(+1.06%)
Sep 26, 2007 52.89 52.89 51.93 52.81 8,749,846 +0.20(+0.38%)
Sep 25, 2007 53.03 53.26 52.33 52.61 9,777,020 -0.93(-1.74%)
Sep 24, 2007 54.17 54.94 53.35 53.54 8,088,338 -0.30(-0.56%)
Sep 21, 2007 53.83 53.98 53.30 53.84 8,637,563 +0.54(+1.02%)
Sep 20, 2007 53.66 53.68 52.78 53.30 6,542,631 -0.37(-0.69%)
Sep 19, 2007 54.08 55.23 53.49 53.67 11,029,414 +0.31(+0.58%)
Sep 18, 2007 51.11 53.71 51.10 53.36 10,795,411 +2.60(+5.12%)
Sep 17, 2007 50.29 51.39 50.29 50.76 6,744,346 +0.37(+0.72%)
Sep 14, 2007 50.28 50.84 49.74 50.40 5,842,521 +0.12(+0.23%)
Sep 13, 2007 50.41 50.56 50.03 50.28 6,774,772 +0.15(+0.30%)
Sep 12, 2007 50.80 50.98 49.94 50.13 8,211,581 -0.77(-1.52%)
Sep 11, 2007 50.80 51.51 50.63 50.90 6,806,549 +0.10(+0.20%)
Sep 10, 2007 50.67 51.30 50.04 50.80 6,905,840 +0.21(+0.41%)
Sep 07, 2007 51.11 51.32 50.36 50.59 9,212,626 -1.59(-3.05%)
Sep 06, 2007 52.04 52.92 51.45 52.18 6,698,112 +0.14(+0.28%)
Sep 05, 2007 52.53 53.01 51.71 52.04 6,787,387 -0.90(-1.70%)
Sep 04, 2007 52.22 53.30 51.99 52.94 6,456,918 +0.74(+1.43%)
Aug 31, 2007 52.12 52.55 51.81 52.20 4,824,783 +0.76(+1.49%)
Aug 30, 2007 51.69 52.15 51.11 51.43 5,196,255 -0.26(-0.51%)
Aug 29, 2007 51.14 51.73 50.53 51.69 6,388,915 +0.61(+1.19%)
Aug 28, 2007 52.34 52.52 51.04 51.09 6,753,709 -1.27(-2.42%)
Aug 27, 2007 52.27 52.97 52.02 52.35 4,552,762 -0.22(-0.42%)
Aug 24, 2007 51.96 52.64 51.53 52.58 5,056,608 +0.79(+1.53%)
Aug 23, 2007 51.87 52.70 51.20 51.78 8,053,934 -0.09(-0.17%)
Aug 22, 2007 51.84 52.52 51.58 51.87 7,601,316 +0.70(+1.37%)
Aug 21, 2007 51.19 51.67 50.49 51.17 6,877,359 +0.16(+0.31%)
Aug 20, 2007 50.27 51.53 49.76 51.01 9,842,198 +0.97(+1.94%)
Aug 17, 2007 51.83 52.15 49.47 50.04 15,621,225 -0.25(-0.49%)
Aug 16, 2007 51.63 51.05 48.63 50.29 23,302,740 -1.34(-2.60%)
Aug 15, 2007 52.70 53.26 51.34 51.63 10,822,080 -1.25(-2.37%)
Aug 14, 2007 53.67 53.88 52.76 52.89 7,535,267 -0.78(-1.45%)
Aug 13, 2007 53.42 54.63 53.60 53.66 5,508,356 +0.24(+0.45%)
Aug 10, 2007 53.51 54.08 52.97 53.42 12,257,682 -0.64(-1.19%)
Aug 09, 2007 55.73 55.44 54.02 54.06 11,812,514 -1.67(-2.99%)
Aug 08, 2007 55.32 56.58 54.90 55.73 9,955,856 +0.32(+0.57%)
Aug 07, 2007 55.80 56.19 54.74 55.41 9,362,598 -0.39(-0.69%)
Aug 06, 2007 54.42 55.88 53.49 55.80 10,210,085 +1.17(+2.14%)
Aug 03, 2007 54.98 55.57 54.45 54.63 11,347,194 -0.94(-1.70%)
Aug 02, 2007 55.28 55.66 54.42 55.57 9,626,446 +0.37(+0.67%)
Aug 01, 2007 54.15 55.30 53.79 55.20 14,849,553 +0.92(+1.69%)
Jul 31, 2007 53.07 54.90 53.64 54.28 16,008,996 +1.21(+2.28%)
Jul 30, 2007 53.04 53.56 52.13 53.07 9,818,677 +0.70(+1.34%)
Jul 27, 2007 54.21 55.10 51.84 52.37 18,075,212 -1.56(-2.90%)
Jul 26, 2007 54.75 55.68 52.91 53.93 16,985,070 -1.52(-2.75%)
Jul 25, 2007 56.50 56.53 54.81 55.45 13,655,638 -0.80(-1.42%)
Jul 24, 2007 56.36 56.74 55.74 56.25 12,009,209 -0.23(-0.41%)
Jul 23, 2007 56.81 57.17 56.07 56.49 14,618,613 -0.83(-1.44%)
Jul 20, 2007 54.94 57.31 53.91 57.31 56,207,096 -2.60(-4.35%)
Jul 19, 2007 59.77 59.93 58.99 59.92 9,082,902 +0.52(+0.87%)
Jul 18, 2007 59.23 59.92 58.44 59.40 10,179,490 -0.17(-0.28%)
Jul 17, 2007 59.42 59.93 59.24 59.57 8,241,775 +0.39(+0.66%)
Jul 16, 2007 59.22 59.58 58.73 59.17 8,757,351 +0.53(+0.90%)
Jul 13, 2007 58.49 59.17 58.33 58.64 9,196,803 +0.72(+1.24%)
Jul 12, 2007 57.16 57.97 56.61 57.93 10,396,684 +1.32(+2.34%)
Jul 11, 2007 56.07 56.89 55.95 56.61 9,651,744 +0.65(+1.17%)
Jul 10, 2007 55.35 56.38 55.11 55.95 14,533,608 +0.96(+1.74%)
Jul 09, 2007 54.59 55.65 54.48 54.99 9,338,773 +0.70(+1.29%)
Jul 06, 2007 53.38 54.52 53.46 54.29 6,868,969 +0.91(+1.70%)
Jul 05, 2007 53.73 53.99 53.15 53.38 6,402,124 -0.34(-0.64%)
Jul 03, 2007 54.33 54.55 53.46 53.73 9,097,317 -1.69(-3.06%)
Jul 02, 2007 54.15 55.71 54.08 55.42 7,064,975 +1.48(+2.75%)
Jun 29, 2007 54.48 54.66 53.41 53.94 10,906,678 -0.54(-1.00%)
Jun 28, 2007 54.77 54.86 54.18 54.48 6,875,791 -0.29(-0.53%)
Jun 27, 2007 55.12 55.31 54.04 54.77 11,402,265 -0.54(-0.97%)
Jun 26, 2007 55.66 55.90 55.25 55.31 8,038,983 -0.28(-0.51%)
Jun 25, 2007 55.56 56.20 55.21 55.59 6,367,576 -0.14(-0.25%)
Jun 22, 2007 56.12 56.48 55.64 55.73 7,452,960 -0.39(-0.70%)
Jun 21, 2007 56.06 56.23 55.26 56.12 7,637,568 +0.06(+0.11%)
Jun 20, 2007 57.09 57.10 55.98 56.06 6,042,410 -0.76(-1.35%)
Jun 19, 2007 56.38 57.04 56.20 56.83 5,882,441 +0.44(+0.78%)
Jun 18, 2007 55.88 56.58 55.84 56.38 6,602,595 +0.51(+0.91%)
Jun 15, 2007 56.18 56.21 55.80 55.88 8,566,070 +0.26(+0.47%)
Jun 14, 2007 54.75 55.80 54.75 55.61 8,984,865 +0.55(+1.00%)
Jun 13, 2007 54.05 55.09 53.74 55.06 11,557,589 +1.27(+2.37%)
Jun 12, 2007 53.94 54.65 53.75 53.79 6,647,450 -0.46(-0.85%)
Jun 11, 2007 54.09 54.74 53.77 54.25 5,360,510 +0.16(+0.29%)
Jun 08, 2007 53.18 54.13 53.08 54.09 7,645,656 +0.83(+1.57%)
Jun 07, 2007 54.11 54.61 53.11 53.26 9,243,906 -0.94(-1.74%)
Jun 06, 2007 53.82 54.50 53.73 54.20 7,830,147 +0.02(+0.04%)
Jun 05, 2007 53.82 54.34 53.59 54.18 5,052,928 +0.25(+0.46%)
Jun 04, 2007 53.73 54.02 53.40 53.93 4,663,652 +0.10(+0.19%)
Jun 01, 2007 54.13 54.74 53.55 53.83 9,482,107 -0.30(-0.56%)
May 31, 2007 54.06 54.35 53.65 54.13 8,329,483 +0.07(+0.13%)
May 30, 2007 51.68 54.17 51.87 54.06 12,381,787 +1.88(+3.60%)
May 29, 2007 52.29 52.57 51.86 52.18 5,535,729 +0.03(+0.05%)
May 25, 2007 51.92 52.76 51.91 52.16 4,844,673 +0.19(+0.37%)
May 24, 2007 52.38 53.03 51.72 51.96 9,168,633 -0.41(-0.79%)
May 23, 2007 52.32 53.22 52.22 52.38 8,249,118 +0.36(+0.69%)
May 22, 2007 51.56 52.17 51.51 52.02 6,053,298 +0.45(+0.88%)
May 21, 2007 51.50 51.85 51.20 51.56 6,453,512 +0.06(+0.11%)
May 18, 2007 51.56 51.84 51.30 51.51 7,547,606 -0.05(-0.09%)
May 17, 2007 52.32 51.80 50.87 51.56 10,780,241 -0.76(-1.46%)
May 16, 2007 52.70 52.90 51.76 52.32 8,560,880 -0.04(-0.08%)
May 15, 2007 52.42 52.93 52.21 52.36 8,149,524 -0.20(-0.38%)
May 14, 2007 51.58 52.67 51.39 52.56 11,675,955 +0.98(+1.90%)
May 11, 2007 51.05 51.67 50.87 51.58 8,055,216 +0.74(+1.45%)
May 10, 2007 51.33 51.60 50.57 50.85 6,581,285 -0.65(-1.26%)
May 09, 2007 50.56 51.50 50.49 51.49 8,204,362 +0.91(+1.80%)
May 08, 2007 50.06 50.87 49.76 50.58 6,602,740 +0.52(+1.05%)
May 07, 2007 50.36 50.58 49.86 50.06 5,272,884 -0.30(-0.59%)
May 04, 2007 50.67 51.10 50.17 50.36 5,035,194 -0.18(-0.35%)
May 03, 2007 50.50 50.76 50.21 50.54 6,313,723 -0.03(-0.05%)
May 02, 2007 50.50 51.18 50.39 50.56 6,261,589 +0.11(+0.22%)
May 01, 2007 50.01 50.50 49.45 50.45 7,671,563 +0.43(+0.85%)
Apr 30, 2007 50.67 50.92 49.95 50.03 7,578,923 -0.79(-1.55%)
Apr 27, 2007 50.01 51.05 49.94 50.81 9,449,358 +0.52(+1.04%)
Apr 26, 2007 50.32 50.52 50.02 50.29 6,546,437 -0.16(-0.31%)
Apr 25, 2007 50.29 50.63 49.61 50.45 8,426,240 +0.29(+0.58%)
Apr 24, 2007 49.53 50.25 49.48 50.16 9,930,537 +0.66(+1.34%)
Apr 23, 2007 49.74 50.29 49.42 49.50 15,617,959 +0.02(+0.04%)
Apr 20, 2007 49.62 50.17 48.71 49.48 27,602,402 +2.20(+4.66%)
Apr 19, 2007 47.33 47.48 46.90 47.27 10,108,838 -0.52(-1.08%)
Apr 18, 2007 47.13 48.13 47.13 47.79 13,746,241 +1.18(+2.53%)
Apr 17, 2007 46.16 46.68 46.02 46.61 11,495,452 +0.52(+1.14%)
Apr 16, 2007 46.18 46.38 45.79 46.09 7,441,529 +0.08(+0.16%)
Apr 13, 2007 46.12 46.18 45.69 46.01 5,007,672 +0.10(+0.23%)
Apr 12, 2007 45.53 45.98 45.37 45.91 5,832,428 +0.20(+0.44%)
Apr 11, 2007 46.16 46.27 45.50 45.71 5,486,773 -0.41(-0.90%)
Apr 10, 2007 46.29 46.53 45.74 46.12 5,371,010 -0.27(-0.58%)
Apr 09, 2007 46.68 46.97 46.21 46.39 5,488,105 -0.20(-0.43%)
Apr 05, 2007 46.49 46.84 46.43 46.59 5,273,202 +0.10(+0.22%)
Apr 04, 2007 46.32 46.68 46.11 46.49 4,728,395 +0.17(+0.36%)
Apr 03, 2007 46.30 46.64 46.04 46.32 7,353,022 +0.34(+0.73%)
Apr 02, 2007 46.18 46.26 45.48 45.98 7,137,956 -0.19(-0.42%)
Mar 30, 2007 45.95 46.63 45.91 46.18 9,023,333 +0.58(+1.27%)
Mar 29, 2007 45.93 46.09 45.21 45.60 5,447,097 -0.03(-0.08%)
Mar 28, 2007 45.84 45.98 45.29 45.63 6,428,834 -0.44(-0.96%)
Mar 27, 2007 45.68 46.18 45.56 46.07 6,193,380 +0.03(+0.06%)
Mar 26, 2007 46.47 46.65 45.65 46.04 11,098,407 -0.03(-0.06%)
Mar 23, 2007 45.91 46.45 45.88 46.07 5,741,773 +0.23(+0.51%)
Mar 22, 2007 45.89 46.07 45.42 45.84 6,785,075 +0.23(+0.50%)
Mar 21, 2007 44.85 45.78 44.77 45.61 8,512,830 +0.93(+2.08%)
Mar 20, 2007 44.21 44.90 44.10 44.68 6,867,082 +0.48(+1.08%)
Mar 19, 2007 44.54 44.60 44.01 44.21 7,368,332 +0.70(+1.60%)
Mar 16, 2007 43.90 44.16 43.33 43.51 7,568,810 -0.21(-0.47%)
Mar 15, 2007 43.74 44.03 43.52 43.72 6,601,288 -0.12(-0.28%)
Mar 14, 2007 43.54 43.94 43.11 43.84 9,598,034 +0.21(+0.47%)
Mar 13, 2007 44.48 44.54 43.52 43.63 9,137,722 -0.85(-1.90%)
Mar 12, 2007 44.10 44.70 43.83 44.48 7,184,263 +0.12(+0.26%)
Mar 09, 2007 44.41 44.64 44.10 44.36 4,742,476 +0.07(+0.16%)
Mar 08, 2007 44.47 44.77 44.09 44.30 6,105,847 +0.05(+0.11%)
Mar 07, 2007 43.90 44.54 43.83 44.25 7,670,849 +0.42(+0.96%)
Mar 06, 2007 43.79 44.18 43.53 43.83 7,781,609 +0.31(+0.71%)
Mar 05, 2007 43.07 43.95 42.94 43.52 9,745,534 +0.09(+0.21%)
Mar 02, 2007 43.67 44.20 43.36 43.43 8,763,927 -0.59(-1.35%)
Mar 01, 2007 44.02 44.29 43.23 44.02 11,604,571 -0.37(-0.82%)
Feb 28, 2007 44.55 44.82 43.41 44.38 13,870,907 -0.28(-0.62%)
Feb 27, 2007 45.50 45.58 43.75 44.66 15,665,703 -1.67(-3.61%)
Feb 26, 2007 46.51 46.69 46.20 46.33 5,792,454 +0.00(+0.00%)
Feb 23, 2007 46.51 46.61 46.20 46.33 5,483,097 -0.36(-0.77%)
Feb 22, 2007 47.02 47.14 46.38 46.69 7,242,763 -0.30(-0.63%)
Feb 21, 2007 46.56 47.09 46.38 46.99 10,488,464 +0.21(+0.44%)
Feb 20, 2007 46.53 46.84 46.16 46.78 10,109,588 +0.17(+0.35%)
Feb 16, 2007 46.70 46.87 46.36 46.62 6,169,573 +0.03(+0.07%)
Feb 15, 2007 46.84 46.98 46.16 46.58 13,887,601 +1.01(+2.21%)
Feb 14, 2007 44.59 45.80 44.89 45.58 10,906,163 +0.99(+2.21%)
Feb 13, 2007 44.57 44.90 44.30 44.59 7,207,617 +0.09(+0.20%)
Feb 12, 2007 44.60 44.90 44.28 44.50 7,221,464 -0.14(-0.31%)
Feb 09, 2007 45.46 45.46 44.56 44.64 8,094,580 -0.57(-1.26%)
Feb 08, 2007 45.18 45.36 44.68 45.21 6,573,852 -0.01(-0.02%)
Feb 07, 2007 44.71 45.40 44.54 45.22 9,502,807 +0.84(+1.89%)
Feb 06, 2007 44.43 44.74 44.31 44.38 7,073,939 -0.05(-0.11%)
Feb 05, 2007 44.95 44.98 44.30 44.43 7,625,994 -0.52(-1.16%)
Feb 02, 2007 44.78 45.03 44.47 44.95 8,668,265 +0.18(+0.40%)
Feb 01, 2007 44.64 44.95 44.40 44.77 14,912,307 +0.63(+1.44%)
Jan 31, 2007 43.50 44.32 43.39 44.14 13,990,957 +0.82(+1.89%)
Jan 30, 2007 42.81 43.51 42.68 43.32 12,979,751 +0.81(+1.91%)
Jan 29, 2007 42.22 42.91 42.07 42.50 13,948,424 +0.42(+1.00%)
Jan 26, 2007 42.20 42.31 41.68 42.08 18,073,522 +1.01(+2.45%)
Jan 25, 2007 41.23 41.42 40.91 41.08 10,861,387 -0.07(-0.17%)
Jan 24, 2007 41.19 41.42 40.68 41.15 11,634,526 +0.12(+0.29%)
Jan 23, 2007 40.25 41.03 40.07 41.03 12,465,584 +0.96(+2.39%)
Jan 22, 2007 40.90 41.01 39.94 40.07 14,343,703 -0.83(-2.02%)
Jan 19, 2007 41.40 41.47 40.84 40.90 8,073,386 -0.37(-0.89%)
Jan 18, 2007 41.06 41.54 41.06 41.26 10,201,331 -0.01(-0.02%)
Jan 17, 2007 40.89 41.80 40.82 41.27 10,532,448 +0.46(+1.13%)
Jan 16, 2007 41.24 41.28 40.71 40.81 9,932,199 -0.34(-0.84%)
Jan 12, 2007 41.10 41.26 40.78 41.15 9,523,855 -0.18(-0.43%)
Jan 11, 2007 41.43 41.73 41.26 41.33 10,801,435 -0.22(-0.53%)
Jan 10, 2007 41.46 41.60 41.23 41.55 9,907,521 -0.21(-0.49%)
Jan 09, 2007 41.65 41.82 41.33 41.76 5,702,439 +0.23(+0.55%)
Jan 08, 2007 41.39 41.73 41.24 41.53 5,723,632 +0.05(+0.12%)
Jan 05, 2007 41.86 41.97 41.30 41.48 9,097,512 -0.54(-1.28%)
Jan 04, 2007 42.19 42.21 41.57 42.02 5,892,022 -0.11(-0.26%)
Jan 03, 2007 42.51 42.92 41.82 42.13 8,906,767 -0.12(-0.28%)
Dec 29, 2006 42.10 42.47 42.06 42.25 3,431,073 +0.01(+0.03%)
Dec 28, 2006 42.28 42.61 42.21 42.24 3,487,541 -0.11(-0.26%)
Dec 27, 2006 42.02 42.42 41.95 42.35 4,026,531 +0.39(+0.94%)
Dec 26, 2006 41.68 42.11 41.67 41.95 2,806,146 +0.21(+0.51%)
Dec 22, 2006 41.89 41.95 41.57 41.74 4,047,145 -0.15(-0.36%)
Dec 21, 2006 42.13 42.39 41.59 41.89 4,716,491 -0.39(-0.91%)
Dec 20, 2006 42.30 42.63 41.95 42.28 8,137,984 -0.10(-0.24%)
Dec 19, 2006 42.35 42.71 42.13 42.38 6,249,123 -0.28(-0.65%)
Dec 18, 2006 42.83 43.12 42.48 42.66 7,703,656 +0.07(+0.16%)
Dec 15, 2006 43.15 43.22 42.54 42.59 8,366,906 -0.21(-0.48%)
Dec 14, 2006 42.50 43.03 42.37 42.79 7,769,705 +0.43(+1.02%)
Dec 13, 2006 43.04 43.05 42.22 42.36 7,417,830 -0.54(-1.27%)
Dec 12, 2006 43.40 43.61 42.41 42.90 9,723,600 -0.54(-1.25%)
Dec 11, 2006 43.81 43.85 43.17 43.45 6,822,226 -0.23(-0.52%)
Dec 08, 2006 43.40 44.01 43.40 43.67 5,949,796 +0.28(+0.63%)
Dec 07, 2006 43.57 44.05 43.23 43.40 7,828,061 -0.03(-0.08%)
Dec 06, 2006 42.92 43.47 42.74 43.43 8,806,169 +0.62(+1.45%)
Dec 05, 2006 42.37 43.05 42.29 42.81 6,544,820 +0.45(+1.07%)
Dec 04, 2006 42.29 42.57 41.99 42.36 7,186,005 +0.21(+0.49%)
Dec 01, 2006 41.99 43.01 41.54 42.15 10,442,592 -0.58(-1.35%)
Nov 30, 2006 42.81 43.19 42.44 42.73 5,741,778 -0.02(-0.05%)
Nov 29, 2006 42.74 43.03 42.50 42.75 5,214,836 +0.32(+0.75%)
Nov 28, 2006 42.54 42.68 41.75 42.44 9,707,922 -0.25(-0.60%)
Nov 27, 2006 43.12 43.53 42.61 42.69 8,445,439 -0.62(-1.43%)
Nov 24, 2006 43.02 43.63 42.79 43.31 4,305,390 +0.06(+0.13%)
Nov 22, 2006 43.35 43.47 42.63 43.25 10,470,899 +0.41(+0.96%)
Nov 21, 2006 41.71 42.99 41.47 42.84 13,095,156 +0.88(+2.10%)
Nov 20, 2006 41.68 42.08 41.68 41.96 5,456,823 -0.02(-0.05%)
Nov 17, 2006 42.28 42.28 41.64 41.98 11,510,992 -0.30(-0.70%)
Nov 16, 2006 42.47 42.79 42.24 42.28 7,017,180 -0.06(-0.13%)
Nov 15, 2006 41.68 42.48 41.59 42.33 12,508,262 +0.75(+1.81%)
Nov 14, 2006 41.26 41.64 41.10 41.58 9,009,978 +0.58(+1.41%)
Nov 13, 2006 40.82 41.48 40.81 41.00 7,460,363 -0.06(-0.13%)
Nov 10, 2006 40.95 41.12 40.64 41.06 8,661,732 +0.28(+0.68%)
Nov 09, 2006 41.55 41.61 40.64 40.78 11,293,247 -0.62(-1.50%)
Nov 08, 2006 41.28 41.61 41.02 41.40 16,707,828 +0.12(+0.30%)
Nov 07, 2006 41.31 41.61 41.24 41.28 11,118,907 +0.05(+0.12%)
Nov 06, 2006 41.61 41.74 41.11 41.23 13,905,311 -0.40(-0.96%)
Nov 03, 2006 41.77 41.97 41.51 41.63 9,456,645 -0.09(-0.21%)
Nov 02, 2006 41.68 42.10 41.51 41.72 11,438,701 +0.04(+0.10%)
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.