Caterpillar (NY: CAT )

235.12 +2.82 (+1.21%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 51.95 52.21 51.21 51.29 7,392,632 -0.81(-1.55%)
Apr 27, 2007 51.27 52.33 51.20 52.09 9,217,091 +0.54(+1.04%)
Apr 26, 2007 51.59 51.80 51.28 51.56 6,385,524 -0.16(-0.31%)
Apr 25, 2007 51.56 51.90 50.86 51.72 8,219,121 +0.30(+0.58%)
Apr 24, 2007 50.78 51.51 50.73 51.42 9,686,443 +0.68(+1.34%)
Apr 23, 2007 50.99 51.56 50.67 50.74 15,234,067 +0.02(+0.04%)
Apr 20, 2007 50.87 51.44 49.94 50.72 26,923,932 +2.26(+4.66%)
Apr 19, 2007 48.52 48.68 48.08 48.46 9,860,361 -0.53(-1.08%)
Apr 18, 2007 48.31 49.34 48.31 48.99 13,408,356 +1.21(+2.53%)
Apr 17, 2007 47.32 47.85 47.18 47.78 11,212,892 +0.54(+1.14%)
Apr 16, 2007 47.34 47.55 46.94 47.25 7,258,615 +0.08(+0.16%)
Apr 13, 2007 47.28 47.34 46.84 47.17 4,884,583 +0.11(+0.23%)
Apr 12, 2007 46.68 47.14 46.51 47.06 5,689,066 +0.20(+0.44%)
Apr 11, 2007 47.32 47.44 46.65 46.86 5,351,907 -0.42(-0.90%)
Apr 10, 2007 47.46 47.71 46.89 47.28 5,238,989 -0.28(-0.58%)
Apr 09, 2007 47.85 48.16 47.37 47.56 5,353,207 -0.20(-0.43%)
Apr 05, 2007 47.66 48.02 47.60 47.76 5,143,586 +0.11(+0.22%)
Apr 04, 2007 47.49 47.85 47.27 47.66 4,612,170 +0.17(+0.36%)
Apr 03, 2007 47.47 47.81 47.21 47.49 7,172,284 +0.35(+0.73%)
Apr 02, 2007 47.35 47.42 46.63 47.14 6,962,504 -0.20(-0.42%)
Mar 30, 2007 47.11 47.81 47.07 47.34 8,801,538 +0.59(+1.27%)
Mar 29, 2007 47.09 47.25 46.35 46.75 5,313,206 -0.04(-0.08%)
Mar 28, 2007 47.00 47.13 46.44 46.78 6,270,813 -0.45(-0.96%)
Mar 27, 2007 46.83 47.35 46.71 47.23 6,041,146 +0.03(+0.06%)
Mar 26, 2007 47.64 47.83 46.80 47.21 10,825,606 -0.03(-0.06%)
Mar 23, 2007 47.07 47.62 47.04 47.23 5,600,640 +0.24(+0.51%)
Mar 22, 2007 47.05 47.23 46.57 46.99 6,618,296 +0.23(+0.50%)
Mar 21, 2007 45.98 46.93 45.90 46.76 8,303,583 +0.95(+2.08%)
Mar 20, 2007 45.32 46.03 45.21 45.81 6,698,288 +0.49(+1.08%)
Mar 19, 2007 45.66 45.73 45.12 45.32 7,187,218 +0.71(+1.60%)
Mar 16, 2007 45.00 45.28 44.42 44.61 7,382,767 -0.21(-0.47%)
Mar 15, 2007 44.84 45.14 44.61 44.82 6,439,027 -0.13(-0.28%)
Mar 14, 2007 44.64 45.04 44.20 44.95 9,362,113 +0.21(+0.47%)
Mar 13, 2007 45.60 45.66 44.62 44.73 8,913,115 -0.87(-1.90%)
Mar 12, 2007 45.21 45.83 44.94 45.60 7,007,672 +0.12(+0.26%)
Mar 09, 2007 45.52 45.76 45.21 45.48 4,625,905 +0.07(+0.16%)
Mar 08, 2007 45.59 45.90 45.20 45.41 5,955,764 +0.05(+0.11%)
Mar 07, 2007 45.01 45.66 44.94 45.36 7,482,299 +0.43(+0.96%)
Mar 06, 2007 44.89 45.29 44.63 44.93 7,590,335 +0.32(+0.71%)
Mar 05, 2007 44.15 45.06 44.03 44.61 9,505,987 +0.09(+0.21%)
Mar 02, 2007 44.78 45.31 44.45 44.52 8,548,508 -0.61(-1.35%)
Mar 01, 2007 45.13 45.40 44.32 45.13 11,319,329 -0.37(-0.82%)
Feb 28, 2007 45.67 45.95 44.50 45.50 13,529,958 -0.28(-0.62%)
Feb 27, 2007 46.65 46.73 44.85 45.79 15,280,637 -1.72(-3.61%)
Feb 26, 2007 47.68 47.86 47.37 47.50 5,650,075 +0.00(+0.00%)
Feb 23, 2007 47.68 47.78 47.37 47.50 5,348,322 -0.37(-0.77%)
Feb 22, 2007 48.20 48.33 47.55 47.87 7,064,735 -0.30(-0.63%)
Feb 21, 2007 47.73 48.28 47.55 48.17 10,230,656 +0.21(+0.44%)
Feb 20, 2007 47.70 48.02 47.33 47.96 9,861,093 +0.17(+0.35%)
Feb 16, 2007 47.88 48.05 47.53 47.79 6,017,924 +0.04(+0.07%)
Feb 15, 2007 48.02 48.17 47.32 47.76 13,546,242 +1.03(+2.21%)
Feb 14, 2007 45.71 46.95 46.03 46.72 10,638,088 +1.01(+2.21%)
Feb 13, 2007 45.69 46.03 45.42 45.71 7,030,452 +0.09(+0.20%)
Feb 12, 2007 45.73 46.03 45.40 45.62 7,043,959 -0.14(-0.31%)
Feb 09, 2007 46.60 46.60 45.69 45.76 7,895,614 -0.59(-1.26%)
Feb 08, 2007 46.32 46.51 45.81 46.35 6,412,266 -0.01(-0.02%)
Feb 07, 2007 45.84 46.54 45.66 46.36 9,269,226 +0.86(+1.89%)
Feb 06, 2007 45.55 45.87 45.43 45.50 6,900,060 -0.05(-0.11%)
Feb 05, 2007 46.08 46.12 45.42 45.55 7,438,546 -0.54(-1.16%)
Feb 02, 2007 45.91 46.17 45.59 46.08 8,455,197 +0.18(+0.40%)
Feb 01, 2007 45.76 46.08 45.52 45.90 14,545,760 +0.65(+1.44%)
Jan 31, 2007 44.59 45.44 44.48 45.25 13,647,057 +0.84(+1.89%)
Jan 30, 2007 43.89 44.61 43.76 44.41 12,660,707 +0.83(+1.91%)
Jan 29, 2007 43.29 43.99 43.13 43.58 13,605,570 +0.43(+1.00%)
Jan 26, 2007 43.26 43.38 42.73 43.14 17,629,272 +1.03(+2.45%)
Jan 25, 2007 42.27 42.46 41.94 42.11 10,594,413 -0.07(-0.17%)
Jan 24, 2007 42.23 42.46 41.70 42.18 11,348,547 +0.12(+0.29%)
Jan 23, 2007 41.27 42.06 41.08 42.06 12,159,178 +0.98(+2.39%)
Jan 22, 2007 41.93 42.04 40.95 41.08 13,991,133 -0.85(-2.02%)
Jan 19, 2007 42.45 42.52 41.87 41.93 7,874,941 -0.37(-0.88%)
Jan 18, 2007 42.09 42.59 42.09 42.30 9,950,581 -0.01(-0.02%)
Jan 17, 2007 41.92 42.85 41.84 42.31 10,273,559 +0.47(+1.13%)
Jan 16, 2007 42.28 42.33 41.74 41.84 9,688,064 -0.35(-0.84%)
Jan 12, 2007 42.13 42.30 41.81 42.19 9,289,758 -0.18(-0.43%)
Jan 11, 2007 42.47 42.78 42.30 42.37 10,535,934 -0.23(-0.53%)
Jan 10, 2007 42.51 42.65 42.27 42.60 9,663,993 -0.21(-0.49%)
Jan 09, 2007 42.70 42.87 42.37 42.81 5,562,272 +0.23(+0.55%)
Jan 08, 2007 42.44 42.78 42.28 42.58 5,582,945 +0.05(+0.12%)
Jan 05, 2007 42.92 43.02 42.34 42.53 8,873,893 -0.55(-1.28%)
Jan 04, 2007 43.26 43.28 42.62 43.08 5,747,195 -0.11(-0.26%)
Jan 03, 2007 43.58 44.01 42.87 43.19 8,687,838 -0.12(-0.28%)
Dec 29, 2006 43.17 43.54 43.12 43.31 3,346,736 +0.01(+0.03%)
Dec 28, 2006 43.35 43.68 43.27 43.30 3,401,817 -0.11(-0.26%)
Dec 27, 2006 43.08 43.49 43.01 43.41 3,927,559 +0.40(+0.94%)
Dec 26, 2006 42.73 43.17 42.72 43.01 2,737,170 +0.22(+0.51%)
Dec 22, 2006 42.95 43.00 42.62 42.79 3,947,665 -0.16(-0.36%)
Dec 21, 2006 43.19 43.45 42.64 42.95 4,600,559 -0.40(-0.91%)
Dec 20, 2006 43.36 43.71 43.01 43.34 7,937,951 -0.11(-0.24%)
Dec 19, 2006 43.41 43.79 43.19 43.45 6,095,518 -0.28(-0.65%)
Dec 18, 2006 43.91 44.20 43.55 43.73 7,514,299 +0.07(+0.16%)
Dec 15, 2006 44.24 44.31 43.61 43.66 8,161,246 -0.21(-0.48%)
Dec 14, 2006 43.57 44.12 43.44 43.87 7,578,725 +0.44(+1.02%)
Dec 13, 2006 44.13 44.14 43.29 43.43 7,235,499 -0.56(-1.27%)
Dec 12, 2006 44.49 44.70 43.48 43.98 9,484,592 -0.56(-1.25%)
Dec 11, 2006 44.92 44.96 44.25 44.54 6,654,535 -0.23(-0.52%)
Dec 08, 2006 44.49 45.11 44.49 44.78 5,803,549 +0.28(+0.63%)
Dec 07, 2006 44.67 45.16 44.32 44.49 7,635,646 -0.04(-0.08%)
Dec 06, 2006 44.00 44.56 43.82 44.53 8,589,712 +0.64(+1.45%)
Dec 05, 2006 43.43 44.14 43.36 43.89 6,383,947 +0.47(+1.07%)
Dec 04, 2006 43.36 43.64 43.05 43.43 7,009,372 +0.21(+0.49%)
Dec 01, 2006 43.05 44.10 42.59 43.21 10,185,912 -0.59(-1.35%)
Nov 30, 2006 43.89 44.28 43.51 43.81 5,600,644 -0.02(-0.05%)
Nov 29, 2006 43.82 44.11 43.58 43.83 5,086,655 +0.32(+0.75%)
Nov 28, 2006 43.61 43.76 42.80 43.50 9,469,300 -0.26(-0.60%)
Nov 27, 2006 44.21 44.63 43.68 43.77 8,237,849 -0.64(-1.43%)
Nov 24, 2006 44.10 44.73 43.87 44.40 4,199,563 +0.06(+0.13%)
Nov 22, 2006 44.44 44.56 43.70 44.34 10,213,523 +0.42(+0.96%)
Nov 21, 2006 42.76 44.07 42.52 43.92 12,773,275 +0.90(+2.10%)
Nov 20, 2006 42.73 43.14 42.73 43.02 5,322,693 -0.02(-0.05%)
Nov 17, 2006 43.34 43.34 42.69 43.04 11,228,050 -0.30(-0.70%)
Nov 16, 2006 43.54 43.86 43.30 43.34 6,844,697 -0.06(-0.13%)
Nov 15, 2006 42.73 43.55 42.64 43.40 12,200,807 +0.77(+1.81%)
Nov 14, 2006 42.30 42.69 42.13 42.63 8,788,512 +0.59(+1.41%)
Nov 13, 2006 41.85 42.52 41.84 42.04 7,276,986 -0.06(-0.13%)
Nov 10, 2006 41.99 42.16 41.66 42.09 8,448,825 +0.28(+0.68%)
Nov 09, 2006 42.59 42.66 41.67 41.81 11,015,658 -0.64(-1.50%)
Nov 08, 2006 42.32 42.66 42.05 42.45 16,297,147 +0.13(+0.30%)
Nov 07, 2006 42.35 42.66 42.28 42.32 10,845,602 +0.05(+0.12%)
Nov 06, 2006 42.66 42.79 42.15 42.27 13,563,516 -0.41(-0.96%)
Nov 03, 2006 42.82 43.03 42.55 42.68 9,224,199 -0.09(-0.21%)
Nov 02, 2006 42.73 43.17 42.55 42.77 11,157,536 +0.04(+0.10%)
Nov 01, 2006 42.88 43.09 42.42 42.73 12,895,471 -0.15(-0.35%)
Oct 31, 2006 43.08 43.17 42.61 42.88 9,854,438 -0.04(-0.08%)
Oct 30, 2006 43.20 43.21 42.72 42.91 7,597,698 -0.36(-0.83%)
Oct 27, 2006 44.03 44.03 43.24 43.27 12,793,523 -0.76(-1.73%)
Oct 26, 2006 44.28 44.34 43.86 44.03 14,932,597 +0.31(+0.71%)
Oct 25, 2006 43.25 43.85 42.93 43.72 16,364,688 +0.69(+1.61%)
Oct 24, 2006 43.29 43.65 42.89 43.03 16,491,698 +0.36(+0.84%)
Oct 23, 2006 42.37 42.82 41.78 42.67 31,288,648 +1.00(+2.41%)
Oct 20, 2006 44.83 43.98 41.54 41.67 95,984,912 -7.08(-14.52%)
Oct 19, 2006 48.51 48.84 48.09 48.74 6,992,663 -0.04(-0.09%)
Oct 18, 2006 49.97 50.09 48.52 48.79 9,315,953 -0.58(-1.17%)
Oct 17, 2006 49.21 49.52 48.43 49.37 8,551,057 -0.02(-0.04%)
Oct 16, 2006 48.96 49.61 48.73 49.39 9,466,326 +0.60(+1.23%)
Oct 13, 2006 49.05 49.05 48.50 48.79 4,936,139 -0.12(-0.25%)
Oct 12, 2006 48.52 49.20 48.42 48.91 6,122,846 +0.66(+1.36%)
Oct 11, 2006 48.59 48.60 47.69 48.25 4,878,227 -0.52(-1.07%)
Oct 10, 2006 48.94 49.02 48.37 48.77 6,652,411 +0.11(+0.23%)
Oct 09, 2006 47.88 49.40 47.87 48.66 9,684,524 +0.60(+1.25%)
Oct 06, 2006 47.68 48.10 46.99 48.06 9,327,988 -0.13(-0.28%)
Oct 05, 2006 46.19 48.60 46.12 48.19 17,296,524 +1.91(+4.12%)
Oct 04, 2006 45.98 46.29 44.85 46.29 10,062,158 +0.30(+0.66%)
Oct 03, 2006 46.17 46.41 45.55 45.98 7,972,500 -0.18(-0.38%)
Oct 02, 2006 46.22 46.95 46.12 46.16 6,049,500 -0.31(-0.67%)
Sep 29, 2006 47.32 47.36 46.44 46.47 6,060,119 -0.56(-1.19%)
Sep 28, 2006 46.36 47.03 46.03 47.03 8,319,974 +0.64(+1.39%)
Sep 27, 2006 46.54 47.21 46.00 46.39 7,126,187 -0.16(-0.33%)
Sep 26, 2006 45.45 47.00 45.40 46.54 10,793,070 +1.11(+2.44%)
Sep 25, 2006 44.47 45.84 44.32 45.43 10,874,063 +1.10(+2.49%)
Sep 22, 2006 45.58 45.67 43.85 44.33 15,764,467 -1.25(-2.74%)
Sep 21, 2006 46.87 46.89 45.36 45.58 12,678,265 -0.95(-2.03%)
Sep 20, 2006 47.28 47.49 46.51 46.53 6,942,964 -0.48(-1.02%)
Sep 19, 2006 47.71 47.74 46.53 47.01 5,660,680 -0.30(-0.64%)
Sep 18, 2006 46.63 47.74 46.26 47.31 8,034,660 +1.10(+2.38%)
Sep 15, 2006 46.82 46.82 46.11 46.21 9,074,816 -0.06(-0.12%)
Sep 14, 2006 46.84 47.09 46.22 46.27 4,954,122 -0.58(-1.24%)
Sep 13, 2006 46.02 47.42 46.00 46.84 10,099,539 +0.83(+1.81%)
Sep 12, 2006 46.44 46.64 45.62 46.01 17,105,370 -0.25(-0.55%)
Sep 11, 2006 47.33 47.33 46.15 46.27 11,176,509 -1.28(-2.69%)
Sep 08, 2006 48.09 48.17 47.51 47.54 6,106,987 -0.31(-0.65%)
Sep 07, 2006 48.34 48.48 47.81 47.85 7,357,695 -0.97(-1.98%)
Sep 06, 2006 48.74 49.72 48.74 48.82 7,914,163 -0.39(-0.79%)
Sep 05, 2006 48.62 49.34 48.00 49.21 12,042,504 +1.70(+3.58%)
Sep 01, 2006 47.09 47.88 46.58 47.51 8,087,900 +0.65(+1.39%)
Aug 31, 2006 46.12 47.01 45.87 46.86 9,076,232 +0.91(+1.98%)
Aug 30, 2006 45.98 46.42 45.78 45.95 6,019,906 -0.28(-0.60%)
Aug 29, 2006 46.80 46.94 45.98 46.22 6,956,132 -0.44(-0.94%)
Aug 28, 2006 46.70 47.31 46.48 46.66 5,436,819 +0.06(+0.12%)
Aug 25, 2006 46.26 46.94 46.08 46.60 5,613,529 +0.35(+0.75%)
Aug 24, 2006 47.47 47.47 45.73 46.26 12,618,370 -1.21(-2.54%)
Aug 23, 2006 48.55 48.88 47.37 47.47 6,472,302 -0.91(-1.88%)
Aug 22, 2006 48.32 48.80 48.10 48.38 5,222,444 +0.18(+0.37%)
Aug 21, 2006 48.20 48.33 47.75 48.20 5,557,741 -0.04(-0.09%)
Aug 18, 2006 49.26 49.26 47.81 48.24 8,234,875 -0.74(-1.51%)
Aug 17, 2006 48.81 49.47 48.55 48.98 5,293,525 +0.18(+0.36%)
Aug 16, 2006 48.14 49.12 47.78 48.81 9,592,912 +1.20(+2.52%)
Aug 15, 2006 46.94 47.64 46.54 47.61 9,750,790 +1.02(+2.20%)
Aug 14, 2006 47.74 48.46 46.27 46.58 11,786,925 -0.76(-1.60%)
Aug 11, 2006 48.13 48.18 46.72 47.34 9,961,908 -0.91(-1.89%)
Aug 10, 2006 48.55 48.76 48.07 48.25 9,537,832 -0.14(-0.29%)
Aug 09, 2006 51.06 51.10 48.31 48.39 11,777,721 -2.18(-4.30%)
Aug 08, 2006 51.69 51.86 50.33 50.57 5,861,887 -1.12(-2.16%)
Aug 07, 2006 51.65 52.21 51.22 51.68 5,484,253 +0.06(+0.11%)
Aug 04, 2006 51.89 52.32 51.02 51.63 7,355,713 +0.26(+0.51%)
Aug 03, 2006 49.61 51.48 49.38 51.36 6,937,583 +1.40(+2.80%)
Aug 02, 2006 49.38 50.29 49.38 49.97 4,327,848 +0.73(+1.49%)
Aug 01, 2006 49.52 49.74 48.82 49.23 6,391,027 -0.82(-1.64%)
Jul 31, 2006 50.14 50.61 49.75 50.05 4,835,324 -0.24(-0.48%)
Jul 28, 2006 50.35 50.64 49.72 50.29 4,287,068 +0.35(+0.69%)
Jul 27, 2006 49.79 51.29 49.61 49.95 8,612,651 +0.42(+0.84%)
Jul 26, 2006 49.98 50.09 49.30 49.53 4,993,910 -0.37(-0.75%)
Jul 25, 2006 49.79 50.16 48.96 49.90 7,738,444 +0.10(+0.20%)
Jul 24, 2006 48.28 49.83 48.18 49.80 10,102,937 +1.53(+3.17%)
Jul 21, 2006 50.14 50.21 47.39 48.27 20,447,152 -0.52(-1.06%)
Jul 20, 2006 50.40 50.76 48.46 48.79 10,218,762 -1.44(-2.87%)
Jul 19, 2006 49.06 50.70 48.29 50.23 7,868,428 +1.17(+2.38%)
Jul 18, 2006 49.15 49.54 48.07 49.06 6,870,467 +0.20(+0.40%)
Jul 17, 2006 48.86 49.57 48.73 48.86 8,061,705 +0.00(+0.00%)
Jul 14, 2006 49.44 49.64 48.59 48.86 7,868,428 -0.36(-0.73%)
Jul 13, 2006 50.19 50.19 49.19 49.22 7,052,983 -1.14(-2.26%)
Jul 12, 2006 51.57 51.70 50.24 50.36 5,489,209 -1.48(-2.85%)
Jul 11, 2006 51.75 51.99 51.27 51.84 4,814,368 +0.09(+0.18%)
Jul 10, 2006 51.38 52.33 51.20 51.75 3,694,352 +0.49(+0.95%)
Jul 07, 2006 51.84 52.22 51.10 51.26 4,720,490 -0.76(-1.45%)
Jul 06, 2006 51.64 52.43 51.52 52.01 4,496,629 +0.37(+0.71%)
Jul 05, 2006 52.05 52.12 51.47 51.65 7,130,010 -1.16(-2.19%)
Jul 03, 2006 52.91 53.27 52.60 52.81 2,702,055 +0.20(+0.39%)
Jun 30, 2006 52.93 52.93 51.85 52.60 5,541,457 +0.06(+0.11%)
Jun 29, 2006 51.45 52.75 51.33 52.54 7,186,790 +1.19(+2.32%)
Jun 28, 2006 50.61 51.51 50.43 51.35 4,137,685 +0.75(+1.48%)
Jun 27, 2006 50.57 51.53 50.51 50.60 3,662,068 -0.59(-1.15%)
Jun 26, 2006 51.13 51.53 50.55 51.19 3,569,748 +0.24(+0.47%)
Jun 23, 2006 50.88 51.73 50.25 50.95 4,716,809 -0.10(-0.19%)
Jun 22, 2006 51.27 51.32 50.40 51.05 4,758,154 -0.13(-0.26%)
Jun 21, 2006 50.14 51.87 50.13 51.18 7,790,692 +1.05(+2.08%)
Jun 20, 2006 49.71 50.59 49.58 50.14 7,601,946 +0.73(+1.49%)
Jun 19, 2006 50.14 50.46 49.08 49.40 7,561,875 -0.42(-0.85%)
Jun 16, 2006 50.04 50.40 49.68 49.83 9,715,675 -0.21(-0.42%)
Jun 15, 2006 48.38 50.18 48.38 50.04 11,950,609 +2.38(+4.99%)
Jun 14, 2006 46.58 47.73 46.54 47.66 7,566,123 +0.81(+1.73%)
Jun 13, 2006 46.35 47.67 46.20 46.84 8,874,884 +0.01(+0.02%)
Jun 12, 2006 48.31 48.31 46.65 46.84 8,971,735 -0.85(-1.78%)
Jun 09, 2006 47.95 48.77 47.53 47.69 11,246,882 +0.44(+0.94%)
Jun 08, 2006 46.89 47.70 45.49 47.24 16,846,676 +0.11(+0.22%)
Jun 07, 2006 48.52 48.55 46.90 47.13 13,849,679 -1.23(-2.54%)
Jun 06, 2006 48.91 49.45 48.09 48.36 12,361,659 -0.60(-1.23%)
Jun 05, 2006 51.41 51.42 48.60 48.96 9,719,073 -2.46(-4.78%)
Jun 02, 2006 51.94 51.94 50.94 51.42 5,282,197 -0.34(-0.65%)
Jun 01, 2006 51.35 51.89 50.75 51.76 4,120,836 +0.24(+0.47%)
May 31, 2006 51.26 51.85 50.43 51.52 5,710,380 +0.56(+1.09%)
May 30, 2006 52.57 52.57 50.89 50.96 5,848,152 -1.60(-3.04%)
May 26, 2006 52.44 52.84 51.79 52.56 3,891,027 +0.32(+0.62%)
May 25, 2006 52.06 52.32 51.16 52.23 5,325,384 +0.26(+0.50%)
May 24, 2006 51.84 53.11 50.98 51.97 9,153,543 -0.09(-0.18%)
May 23, 2006 52.06 52.79 52.03 52.06 8,076,006 +0.60(+1.17%)
May 22, 2006 50.85 51.82 50.81 51.46 10,317,170 +0.06(+0.12%)
May 19, 2006 52.96 53.02 50.92 51.40 14,637,230 -1.30(-2.47%)
May 18, 2006 53.74 53.99 52.51 52.70 8,864,123 -0.91(-1.70%)
May 17, 2006 53.95 54.49 52.98 53.61 8,652,722 -1.01(-1.85%)
May 16, 2006 55.06 55.77 54.47 54.62 5,318,729 -0.09(-0.17%)
May 15, 2006 54.95 55.02 53.83 54.71 6,964,061 -0.24(-0.44%)
May 12, 2006 55.97 56.15 54.86 54.95 6,440,726 -1.28(-2.27%)
May 11, 2006 57.18 57.42 56.03 56.23 6,184,581 -0.95(-1.67%)
May 10, 2006 57.48 57.93 56.68 57.18 5,620,326 -0.12(-0.21%)
May 09, 2006 56.50 57.30 56.49 57.30 4,204,235 +0.88(+1.55%)
May 08, 2006 56.49 56.58 55.73 56.43 3,858,885 -0.06(-0.10%)
May 05, 2006 56.20 57.13 56.08 56.49 8,527,411 +0.83(+1.48%)
May 04, 2006 55.44 55.88 55.31 55.66 5,155,186 +0.50(+0.91%)
May 03, 2006 55.05 55.25 54.10 55.16 5,153,629 +0.44(+0.80%)
May 02, 2006 53.55 54.85 53.55 54.72 5,461,881 +1.31(+2.45%)
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.