Skip to main content

Caterpillar (NY: CAT )

364.76 +0.11 (+0.03%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 59.17 60.11 59.11 59.57 4,957,405 +0.45(+0.76%)
May 27, 2016 59.27 59.12 59.12 59.12 3,654,312 -0.10(-0.17%)
May 26, 2016 60.17 60.46 59.20 59.22 5,047,261 -0.40(-0.68%)
May 25, 2016 58.85 59.72 58.54 59.62 6,137,699 +1.22(+2.08%)
May 24, 2016 58.15 58.53 57.71 58.40 4,713,541 +0.57(+0.98%)
May 23, 2016 57.34 58.29 57.17 57.84 4,871,396 +0.44(+0.76%)
May 20, 2016 57.51 58.15 57.30 57.40 6,976,844 +0.36(+0.63%)
May 19, 2016 57.45 57.61 56.71 57.04 7,470,238 -0.95(-1.64%)
May 18, 2016 58.02 59.04 57.57 57.99 6,288,286 -0.38(-0.65%)
May 17, 2016 58.08 59.30 57.88 58.37 5,893,520 +0.29(+0.50%)
May 16, 2016 57.83 58.90 57.59 58.08 5,497,016 +0.52(+0.90%)
May 13, 2016 58.85 58.97 57.56 57.56 7,811,398 -1.34(-2.27%)
May 12, 2016 59.91 60.16 58.48 58.90 5,509,860 -0.60(-1.01%)
May 11, 2016 59.85 60.47 59.45 59.50 5,711,205 -0.07(-0.11%)
May 10, 2016 58.15 59.73 57.99 59.57 7,920,422 +1.42(+2.44%)
May 09, 2016 59.42 59.66 57.97 58.15 11,448,095 -2.12(-3.52%)
May 06, 2016 59.28 60.32 58.84 60.27 8,451,080 +0.47(+0.78%)
May 05, 2016 60.92 61.27 59.72 59.80 9,824,566 -1.19(-1.95%)
May 04, 2016 62.58 62.69 60.71 60.99 8,443,199 -1.74(-2.78%)
May 03, 2016 63.13 63.34 62.09 62.73 5,831,750 -1.22(-1.90%)
May 02, 2016 63.54 64.14 62.95 63.95 4,052,969 +0.10(+0.15%)
Apr 29, 2016 64.10 64.90 63.52 63.85 9,376,130 -0.02(-0.04%)
Apr 28, 2016 64.10 65.04 63.75 63.87 5,896,772 -0.76(-1.18%)
Apr 27, 2016 64.06 64.81 63.75 64.64 5,428,082 +0.85(+1.33%)
Apr 26, 2016 63.38 63.87 62.82 63.79 7,408,044 +0.71(+1.12%)
Apr 25, 2016 64.49 64.79 62.60 63.08 9,833,518 -1.26(-1.95%)
Apr 22, 2016 64.84 65.05 63.42 64.34 12,293,719 -0.28(-0.43%)
Apr 21, 2016 64.69 65.38 64.23 64.62 7,918,447 -0.25(-0.39%)
Apr 20, 2016 65.29 65.58 64.52 64.88 6,584,190 -0.53(-0.81%)
Apr 19, 2016 65.08 65.81 64.65 65.40 7,720,756 +0.93(+1.44%)
Apr 18, 2016 63.84 64.98 63.57 64.48 5,926,927 +0.07(+0.10%)
Apr 15, 2016 64.58 64.91 64.05 64.41 6,770,638 +0.10(+0.15%)
Apr 14, 2016 64.63 64.86 63.76 64.31 6,603,164 -0.06(-0.10%)
Apr 13, 2016 62.54 64.40 62.29 64.38 11,511,551 +2.47(+3.98%)
Apr 12, 2016 61.07 62.43 60.59 61.91 6,304,618 +1.20(+1.97%)
Apr 11, 2016 60.70 61.65 60.70 60.72 4,799,339 +0.23(+0.38%)
Apr 08, 2016 61.04 61.22 60.21 60.49 6,036,524 +0.15(+0.24%)
Apr 07, 2016 60.60 60.76 60.01 60.34 5,900,792 -0.85(-1.40%)
Apr 06, 2016 61.44 61.48 59.96 61.20 6,058,919 -0.02(-0.03%)
Apr 05, 2016 61.28 61.71 60.69 61.21 5,391,915 -0.39(-0.63%)
Apr 04, 2016 62.29 62.68 61.36 61.60 5,346,117 -0.87(-1.39%)
Apr 01, 2016 61.55 62.54 60.75 62.48 5,995,982 +0.20(+0.33%)
Mar 31, 2016 62.08 62.75 62.03 62.27 5,345,093 +0.02(+0.04%)
Mar 30, 2016 62.60 62.85 61.84 62.25 6,005,915 +0.41(+0.66%)
Mar 29, 2016 60.99 61.87 60.36 61.84 5,020,963 +0.56(+0.92%)
Mar 28, 2016 61.14 61.47 60.58 61.28 4,210,264 +0.02(+0.04%)
Mar 24, 2016 59.34 61.26 61.26 61.26 8,648,219 +1.31(+2.19%)
Mar 23, 2016 60.99 61.12 59.86 59.95 6,579,246 -1.52(-2.48%)
Mar 22, 2016 61.50 61.90 61.21 61.47 4,456,208 -0.28(-0.45%)
Mar 21, 2016 61.45 62.12 61.05 61.74 5,304,541 +0.34(+0.56%)
Mar 18, 2016 61.90 62.60 60.73 61.40 16,900,646 -0.35(-0.57%)
Mar 17, 2016 60.37 62.08 59.82 61.75 16,364,623 +1.27(+2.10%)
Mar 16, 2016 59.06 60.62 58.74 60.48 8,161,527 +1.55(+2.62%)
Mar 15, 2016 58.12 58.96 57.65 58.94 5,745,824 -0.24(-0.40%)
Mar 14, 2016 59.17 59.75 58.68 59.17 6,219,323 -0.06(-0.10%)
Mar 11, 2016 58.87 59.47 58.80 59.23 5,883,763 +1.17(+2.02%)
Mar 10, 2016 58.60 58.60 57.35 58.06 7,807,490 -0.42(-0.71%)
Mar 09, 2016 58.85 59.15 57.98 58.47 6,032,369 +0.11(+0.20%)
Mar 08, 2016 60.03 60.30 58.19 58.36 10,751,245 -2.47(-4.07%)
Mar 07, 2016 59.23 61.61 59.23 60.83 13,201,050 +1.57(+2.65%)
Mar 04, 2016 58.65 60.17 58.20 59.26 11,703,052 +0.89(+1.52%)
Mar 03, 2016 56.64 58.64 56.45 58.38 8,815,747 +1.93(+3.42%)
Mar 02, 2016 55.93 56.89 55.49 56.45 5,901,338 +0.24(+0.42%)
Mar 01, 2016 55.68 56.54 54.79 56.21 5,470,143 +1.13(+2.05%)
Feb 29, 2016 54.62 55.79 54.10 55.08 10,622,105 +0.68(+1.24%)
Feb 26, 2016 54.83 55.32 54.06 54.40 5,100,655 +0.33(+0.60%)
Feb 25, 2016 53.61 54.08 52.76 54.08 5,256,814 +0.48(+0.90%)
Feb 24, 2016 52.64 53.67 51.31 53.60 7,914,450 +0.08(+0.15%)
Feb 23, 2016 54.60 54.71 53.45 53.52 6,882,076 -1.24(-2.27%)
Feb 22, 2016 53.23 54.93 53.98 54.76 7,113,795 +1.54(+2.89%)
Feb 19, 2016 52.82 53.31 52.13 53.23 6,139,307 -0.57(-1.06%)
Feb 18, 2016 54.63 55.00 53.00 53.79 7,590,481 -0.93(-1.69%)
Feb 17, 2016 53.70 55.15 53.47 54.72 9,062,888 +1.67(+3.14%)
Feb 16, 2016 52.20 53.33 51.67 53.05 5,923,273 +1.68(+3.26%)
Feb 12, 2016 50.43 51.38 51.38 51.38 5,282,025 +1.42(+2.83%)
Feb 11, 2016 49.56 50.69 49.23 49.96 8,671,272 -0.59(-1.17%)
Feb 10, 2016 52.29 52.38 50.44 50.56 7,312,890 -1.46(-2.80%)
Feb 09, 2016 51.99 52.40 51.35 52.01 6,929,595 -0.53(-1.01%)
Feb 08, 2016 53.23 53.40 51.79 52.54 7,762,500 -1.25(-2.33%)
Feb 05, 2016 53.43 54.32 53.03 53.79 9,173,818 +0.13(+0.24%)
Feb 04, 2016 51.74 54.50 51.74 53.66 15,484,494 +2.19(+4.25%)
Feb 03, 2016 50.01 51.74 48.65 51.48 10,240,665 +2.12(+4.29%)
Feb 02, 2016 49.86 50.08 49.21 49.36 7,720,266 -1.65(-3.24%)
Feb 01, 2016 50.42 51.32 49.94 51.01 7,320,174 +0.37(+0.74%)
Jan 29, 2016 50.19 50.68 49.43 50.64 10,104,635 +0.94(+1.90%)
Jan 28, 2016 50.45 50.81 47.65 49.69 16,674,539 +2.25(+4.73%)
Jan 27, 2016 47.54 48.73 46.75 47.45 13,529,969 -0.68(-1.42%)
Jan 26, 2016 47.51 48.54 47.26 48.13 10,003,051 +1.02(+2.16%)
Jan 25, 2016 47.97 48.29 46.99 47.12 13,483,152 -2.50(-5.03%)
Jan 22, 2016 49.82 50.90 49.30 49.61 9,606,298 +1.05(+2.16%)
Jan 21, 2016 48.00 49.16 47.39 48.56 10,813,701 +0.72(+1.50%)
Jan 20, 2016 47.25 48.31 45.85 47.85 13,345,139 -0.18(-0.37%)
Jan 19, 2016 49.03 49.25 47.58 48.03 10,444,250 -0.68(-1.40%)
Jan 15, 2016 48.42 48.71 48.71 48.71 15,578,495 -1.33(-2.65%)
Jan 14, 2016 49.21 50.60 48.52 50.04 11,501,322 +1.11(+2.27%)
Jan 13, 2016 49.88 50.42 48.53 48.93 9,006,553 -0.57(-1.15%)
Jan 12, 2016 50.17 50.22 48.53 49.50 10,693,453 +0.10(+0.21%)
Jan 11, 2016 51.16 51.18 48.89 49.39 12,033,502 -1.46(-2.88%)
Jan 08, 2016 51.69 51.85 50.57 50.86 10,302,617 -0.52(-1.02%)
Jan 07, 2016 52.29 52.65 51.15 51.38 10,704,041 -1.83(-3.44%)
Jan 06, 2016 53.02 53.72 52.73 53.21 8,262,281 -0.85(-1.58%)
Jan 05, 2016 54.95 54.99 53.37 54.06 7,617,161 -0.57(-1.04%)
Jan 04, 2016 53.74 54.71 52.81 54.63 10,685,813 +0.02(+0.04%)
Dec 31, 2015 55.00 54.61 54.61 54.61 5,421,584 -0.59(-1.06%)
Dec 30, 2015 55.17 55.95 55.10 55.19 3,930,812 -0.40(-0.72%)
Dec 29, 2015 55.62 55.90 55.14 55.60 4,404,658 +0.49(+0.89%)
Dec 28, 2015 55.54 55.59 54.66 55.11 4,832,436 -0.64(-1.15%)
Dec 24, 2015 56.05 55.75 55.75 55.75 2,889,877 -0.41(-0.73%)
Dec 23, 2015 55.92 56.64 55.43 56.16 9,440,251 +1.19(+2.16%)
Dec 22, 2015 53.23 55.27 53.12 54.97 12,067,244 +2.55(+4.86%)
Dec 21, 2015 52.70 52.89 51.73 52.42 6,609,917 +0.10(+0.20%)
Dec 18, 2015 51.91 52.93 51.51 52.32 16,789,550 +0.17(+0.32%)
Dec 17, 2015 53.98 54.24 52.13 52.15 8,459,986 -2.27(-4.16%)
Dec 16, 2015 53.21 54.54 53.15 54.41 8,395,592 +0.78(+1.45%)
Dec 15, 2015 52.60 53.80 52.42 53.64 7,543,244 +0.51(+0.95%)
Dec 14, 2015 52.74 53.18 52.01 53.13 9,172,042 +0.55(+1.05%)
Dec 11, 2015 52.53 53.11 51.81 52.57 9,424,185 -0.76(-1.43%)
Dec 10, 2015 53.02 53.91 52.96 53.34 7,179,258 +0.38(+0.71%)
Dec 09, 2015 53.27 53.85 52.36 52.96 10,670,796 -0.51(-0.95%)
Dec 08, 2015 53.83 53.97 53.18 53.47 8,543,798 -1.46(-2.66%)
Dec 07, 2015 55.19 55.23 54.41 54.93 8,469,906 -1.30(-2.32%)
Dec 04, 2015 55.73 56.27 55.28 56.23 6,536,184 +0.27(+0.49%)
Dec 03, 2015 57.17 57.23 55.74 55.96 10,118,828 -1.12(-1.96%)
Dec 02, 2015 57.21 57.96 56.75 57.07 6,300,628 -0.43(-0.74%)
Dec 01, 2015 58.12 58.37 56.94 57.50 8,186,746 -0.88(-1.50%)
Nov 30, 2015 57.32 58.49 57.17 58.38 7,010,081 +1.15(+2.01%)
Nov 27, 2015 57.20 57.48 56.81 57.23 2,043,561 -0.22(-0.38%)
Nov 25, 2015 57.65 57.44 57.44 57.44 4,347,074 +0.07(+0.13%)
Nov 24, 2015 56.87 57.62 56.60 57.37 4,787,027 +0.31(+0.54%)
Nov 23, 2015 57.03 57.77 56.96 57.07 4,788,036 -0.10(-0.17%)
Nov 20, 2015 56.63 57.22 56.38 57.16 8,083,178 +0.90(+1.60%)
Nov 19, 2015 55.85 56.34 55.12 56.26 7,833,638 -0.24(-0.43%)
Nov 18, 2015 56.17 56.61 55.75 56.50 4,700,141 +0.75(+1.34%)
Nov 17, 2015 56.35 56.54 55.48 55.76 5,988,571 -0.80(-1.42%)
Nov 16, 2015 55.83 56.75 55.63 56.56 6,431,184 +0.61(+1.09%)
Nov 13, 2015 55.20 56.35 55.04 55.95 8,001,660 +0.78(+1.41%)
Nov 12, 2015 56.91 57.04 54.97 55.17 10,866,735 -2.61(-4.52%)
Nov 11, 2015 58.29 58.54 57.71 57.78 5,215,361 -0.42(-0.72%)
Nov 10, 2015 57.69 58.32 57.56 58.20 5,443,180 +0.43(+0.75%)
Nov 09, 2015 59.00 59.14 57.44 57.77 7,354,333 -1.57(-2.64%)
Nov 06, 2015 59.00 59.34 58.12 59.33 6,892,829 -0.31(-0.51%)
Nov 05, 2015 59.98 60.71 58.83 59.64 7,764,272 -0.27(-0.44%)
Nov 04, 2015 60.54 61.01 59.72 59.90 6,817,941 -0.16(-0.27%)
Nov 03, 2015 59.81 60.52 59.62 60.06 6,230,042 +0.33(+0.55%)
Nov 02, 2015 58.66 59.98 58.52 59.73 7,312,629 +1.08(+1.85%)
Oct 30, 2015 58.07 58.88 57.56 58.65 9,195,331 +0.82(+1.42%)
Oct 29, 2015 57.44 58.31 57.28 57.83 5,377,349 +0.00(+0.00%)
Oct 28, 2015 56.85 57.94 56.63 57.83 6,828,486 +1.27(+2.24%)
Oct 27, 2015 56.39 57.11 54.91 56.56 10,305,198 -0.91(-1.58%)
Oct 26, 2015 57.69 58.10 57.40 57.47 7,783,673 -0.18(-0.32%)
Oct 23, 2015 57.62 58.20 56.78 57.65 9,884,538 +0.70(+1.23%)
Oct 22, 2015 54.58 58.52 54.49 56.95 17,309,400 +1.59(+2.87%)
Oct 21, 2015 56.09 57.14 55.29 55.36 10,985,066 -0.48(-0.85%)
Oct 20, 2015 54.72 56.57 54.44 55.84 8,035,991 +0.79(+1.44%)
Oct 19, 2015 55.03 55.20 54.67 55.05 7,188,042 -0.33(-0.59%)
Oct 16, 2015 56.12 56.29 54.92 55.37 10,457,412 -0.91(-1.62%)
Oct 15, 2015 56.00 56.35 55.43 56.28 5,723,111 +0.10(+0.17%)
Oct 14, 2015 55.71 56.47 55.28 56.19 5,087,261 +0.43(+0.77%)
Oct 13, 2015 55.59 56.44 55.04 55.76 5,945,521 -0.26(-0.47%)
Oct 12, 2015 56.83 56.84 55.88 56.02 5,843,414 -0.64(-1.12%)
Oct 09, 2015 57.09 57.60 56.31 56.66 7,013,830 -0.43(-0.75%)
Oct 08, 2015 55.88 57.36 55.51 57.09 7,665,416 +1.16(+2.07%)
Oct 07, 2015 56.71 57.76 54.95 55.93 10,565,191 -0.35(-0.62%)
Oct 06, 2015 55.26 56.54 54.92 56.28 12,161,369 +1.30(+2.37%)
Oct 05, 2015 53.00 55.21 52.86 54.97 13,416,763 +2.77(+5.30%)
Oct 02, 2015 50.69 52.23 50.15 52.21 11,052,255 +1.04(+2.03%)
Oct 01, 2015 52.15 52.53 50.55 51.17 9,982,777 -0.77(-1.48%)
Sep 30, 2015 51.61 52.16 50.98 51.94 9,878,993 +0.83(+1.63%)
Sep 29, 2015 50.58 51.96 50.54 51.10 11,054,315 +0.41(+0.82%)
Sep 28, 2015 51.05 51.11 50.05 50.69 15,820,828 -0.95(-1.83%)
Sep 25, 2015 51.65 52.26 51.45 51.64 15,560,437 -0.65(-1.25%)
Sep 24, 2015 52.61 53.00 51.39 52.29 28,424,496 -3.50(-6.27%)
Sep 23, 2015 56.95 57.06 55.75 55.78 5,982,234 -1.18(-2.06%)
Sep 22, 2015 56.52 57.05 56.13 56.96 7,194,639 -0.38(-0.67%)
Sep 21, 2015 57.45 57.88 57.14 57.34 9,557,538 +0.24(+0.42%)
Sep 18, 2015 58.27 58.41 56.90 57.10 11,653,097 -1.75(-2.97%)
Sep 17, 2015 59.92 60.14 58.73 58.85 9,746,421 -1.26(-2.09%)
Sep 16, 2015 59.48 60.29 59.26 60.11 6,576,222 +0.84(+1.42%)
Sep 15, 2015 58.03 59.39 57.73 59.26 6,429,103 +1.44(+2.49%)
Sep 14, 2015 57.49 57.92 57.22 57.83 5,325,812 +0.11(+0.19%)
Sep 11, 2015 57.40 57.95 57.12 57.72 5,554,410 +0.17(+0.29%)
Sep 10, 2015 57.92 58.26 57.24 57.55 7,684,972 -0.43(-0.74%)
Sep 09, 2015 59.60 59.76 57.83 57.98 7,373,049 -1.06(-1.80%)
Sep 08, 2015 59.26 59.30 58.45 59.04 7,106,941 +0.95(+1.64%)
Sep 04, 2015 58.01 58.09 58.09 58.09 15,110,201 -1.07(-1.81%)
Sep 03, 2015 60.35 60.40 58.63 59.16 13,939,608 -1.31(-2.17%)
Sep 02, 2015 60.31 60.52 59.56 60.47 6,702,053 +0.95(+1.60%)
Sep 01, 2015 59.20 60.35 59.17 59.52 11,392,567 -1.22(-2.01%)
Aug 31, 2015 59.85 61.01 59.52 60.74 8,833,530 +0.39(+0.65%)
Aug 28, 2015 59.75 60.41 59.30 60.35 8,367,819 +0.23(+0.38%)
Aug 27, 2015 59.63 60.57 58.99 60.12 10,743,971 +1.42(+2.42%)
Aug 26, 2015 58.66 58.87 57.64 58.70 10,427,340 +1.44(+2.51%)
Aug 25, 2015 59.77 59.99 57.24 57.26 11,862,561 -0.60(-1.04%)
Aug 24, 2015 57.07 59.50 55.81 57.87 19,138,588 -1.73(-2.91%)
Aug 21, 2015 60.35 60.63 59.57 59.60 14,856,296 -1.12(-1.85%)
Aug 20, 2015 61.41 61.85 60.72 60.72 9,753,578 -0.79(-1.29%)
Aug 19, 2015 62.18 62.41 61.23 61.51 7,377,582 -1.12(-1.79%)
Aug 18, 2015 62.39 62.78 62.13 62.63 6,476,260 +0.22(+0.36%)
Aug 17, 2015 62.09 62.49 61.35 62.41 6,577,549 +0.04(+0.06%)
Aug 14, 2015 61.71 62.56 61.67 62.37 4,796,506 +0.58(+0.94%)
Aug 13, 2015 62.42 62.44 61.74 61.79 7,125,690 -0.92(-1.47%)
Aug 12, 2015 61.43 62.87 61.12 62.71 11,782,476 +0.70(+1.13%)
Aug 11, 2015 62.56 62.72 61.37 62.01 11,315,817 -1.68(-2.64%)
Aug 10, 2015 62.01 63.82 61.90 63.70 11,377,915 +2.28(+3.71%)
Aug 07, 2015 61.60 62.10 61.14 61.42 9,880,201 -0.14(-0.22%)
Aug 06, 2015 61.17 61.70 60.54 61.55 7,058,738 +0.46(+0.75%)
Aug 05, 2015 61.59 61.92 60.97 61.09 5,765,909 +0.22(+0.37%)
Aug 04, 2015 61.45 61.87 60.65 60.87 7,325,666 -0.52(-0.85%)
Aug 03, 2015 62.32 62.32 60.99 61.39 8,108,204 -1.09(-1.74%)
Jul 31, 2015 62.46 62.81 62.10 62.48 7,806,682 +0.22(+0.36%)
Jul 30, 2015 61.17 62.28 60.93 62.26 9,294,841 +0.81(+1.32%)
Jul 29, 2015 61.43 61.55 60.80 61.45 17,359,640 -0.36(-0.58%)
Jul 28, 2015 60.33 62.10 60.23 61.81 19,755,360 +1.95(+3.27%)
Jul 27, 2015 59.74 60.17 59.42 59.85 12,923,399 -0.62(-1.03%)
Jul 24, 2015 61.12 61.26 60.27 60.47 11,547,121 -0.62(-1.01%)
Jul 23, 2015 61.74 62.81 60.91 61.09 17,502,534 -2.29(-3.61%)
Jul 22, 2015 64.37 64.46 62.90 63.38 12,809,291 -1.95(-2.99%)
Jul 21, 2015 65.00 65.87 64.57 65.34 5,904,329 -0.02(-0.04%)
Jul 20, 2015 66.00 66.19 65.27 65.36 5,400,101 -0.72(-1.09%)
Jul 17, 2015 66.39 66.46 65.77 66.08 3,689,107 -0.48(-0.72%)
Jul 16, 2015 67.35 67.46 66.28 66.56 4,638,494 +0.29(+0.44%)
Jul 15, 2015 66.57 66.82 65.94 66.27 4,649,978 -0.24(-0.36%)
Jul 14, 2015 65.77 66.68 65.76 66.50 4,821,591 +0.65(+0.98%)
Jul 13, 2015 65.25 66.16 65.10 65.86 5,370,289 +1.17(+1.81%)
Jul 10, 2015 65.07 65.28 64.46 64.68 4,438,830 +0.36(+0.56%)
Jul 09, 2015 65.69 65.90 64.14 64.32 5,804,864 -0.46(-0.71%)
Jul 08, 2015 65.39 65.53 64.38 64.78 5,493,010 -1.35(-2.05%)
Jul 07, 2015 65.34 66.23 64.48 66.13 6,595,243 +0.66(+1.01%)
Jul 06, 2015 65.86 66.25 65.14 65.47 6,218,852 -0.97(-1.46%)
Jul 02, 2015 66.56 66.44 66.44 66.44 3,279,492 +0.34(+0.51%)
Jul 01, 2015 67.23 67.28 65.78 66.10 6,726,313 -0.69(-1.03%)
Jun 30, 2015 67.79 67.91 66.77 66.79 5,179,059 -0.38(-0.56%)
Jun 29, 2015 67.89 68.30 67.01 67.16 6,029,146 -1.20(-1.75%)
Jun 26, 2015 68.11 68.46 67.56 68.36 5,572,093 +0.08(+0.12%)
Jun 25, 2015 69.46 69.55 68.23 68.28 4,107,679 -1.14(-1.64%)
Jun 24, 2015 69.91 69.93 69.34 69.42 4,335,206 -0.22(-0.32%)
Jun 23, 2015 69.62 69.78 69.38 69.64 3,224,565 +0.14(+0.20%)
Jun 22, 2015 69.27 69.54 69.06 69.50 4,633,818 +0.59(+0.86%)
Jun 19, 2015 68.71 69.26 68.62 68.91 4,966,988 +0.06(+0.09%)
Jun 18, 2015 68.37 69.08 68.37 68.85 4,284,659 +0.15(+0.22%)
Jun 17, 2015 68.42 68.93 67.97 68.70 4,321,649 +0.52(+0.76%)
Jun 16, 2015 68.34 68.52 67.90 68.18 3,677,325 -0.43(-0.62%)
Jun 15, 2015 68.61 68.81 67.99 68.60 3,455,786 -0.57(-0.82%)
Jun 12, 2015 69.25 69.61 68.95 69.17 2,810,287 -0.25(-0.36%)
Jun 11, 2015 69.78 69.89 69.23 69.42 3,648,411 -0.24(-0.35%)
Jun 10, 2015 68.86 69.85 68.79 69.67 5,990,935 +1.38(+2.02%)
Jun 09, 2015 68.08 68.99 68.07 68.29 5,059,999 +0.46(+0.67%)
Jun 08, 2015 67.56 68.09 67.54 67.83 4,262,023 +0.08(+0.12%)
Jun 05, 2015 66.94 68.11 66.86 67.75 5,000,939 +0.46(+0.68%)
Jun 04, 2015 67.32 68.03 67.18 67.30 4,794,532 -0.60(-0.88%)
Jun 03, 2015 68.19 68.54 67.56 67.90 3,608,752 +0.05(+0.07%)
Jun 02, 2015 67.09 68.25 66.98 67.85 3,577,881 +0.50(+0.75%)
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.