Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 53.37 54.00 52.92 53.07 9,306,861 +0.24(+0.45%)
Apr 29, 2008 53.64 53.85 52.76 52.83 6,958,449 -0.99(-1.83%)
Apr 28, 2008 53.54 54.18 53.34 53.81 7,227,076 +0.51(+0.95%)
Apr 25, 2008 53.49 53.72 52.63 53.31 6,308,729 +0.28(+0.53%)
Apr 24, 2008 52.94 53.47 52.19 53.03 8,186,161 +0.16(+0.29%)
Apr 23, 2008 53.47 53.65 52.74 52.87 6,380,623 -0.28(-0.52%)
Apr 22, 2008 53.89 54.02 52.73 53.15 8,825,447 -0.86(-1.58%)
Apr 21, 2008 54.37 54.73 53.18 54.01 15,142,595 -1.26(-2.29%)
Apr 18, 2008 52.52 55.38 52.50 55.27 31,040,378 +4.34(+8.51%)
Apr 17, 2008 50.46 51.85 50.30 50.94 15,377,823 -0.28(-0.54%)
Apr 16, 2008 49.74 51.31 49.59 51.22 11,788,014 +1.99(+4.04%)
Apr 15, 2008 49.32 49.74 48.55 49.23 8,421,794 +0.27(+0.54%)
Apr 14, 2008 48.47 49.27 48.42 48.96 6,861,163 +0.48(+0.99%)
Apr 11, 2008 48.69 49.16 48.21 48.48 13,955,382 -0.59(-1.20%)
Apr 10, 2008 49.27 49.86 48.93 49.07 10,791,924 -0.29(-0.59%)
Apr 09, 2008 50.39 50.39 49.03 49.36 7,070,956 -0.93(-1.84%)
Apr 08, 2008 49.81 50.50 49.56 50.29 6,200,952 +0.22(+0.44%)
Apr 07, 2008 50.72 50.85 49.89 50.07 8,209,500 -0.38(-0.75%)
Apr 04, 2008 49.82 50.92 49.81 50.44 7,537,338 +0.49(+0.99%)
Apr 03, 2008 50.68 50.79 49.76 49.95 12,299,118 -0.93(-1.83%)
Apr 02, 2008 51.75 51.84 50.61 50.88 12,590,347 -0.95(-1.84%)
Apr 01, 2008 51.13 51.84 51.07 51.84 14,415,199 +1.10(+2.16%)
Mar 31, 2008 49.91 50.96 49.91 50.74 9,363,381 +0.78(+1.56%)
Mar 28, 2008 50.15 50.55 49.54 49.96 6,821,509 +0.04(+0.08%)
Mar 27, 2008 50.35 50.55 49.72 49.93 10,905,668 -0.21(-0.43%)
Mar 26, 2008 49.28 50.30 49.17 50.14 11,570,529 +0.47(+0.94%)
Mar 25, 2008 49.51 49.87 48.82 49.67 8,040,592 +0.40(+0.80%)
Mar 24, 2008 48.00 49.58 48.00 49.28 8,291,447 +1.43(+2.99%)
Mar 21, 2008 48.03 48.14 47.18 47.84 14,287,786 -0.03(-0.06%)
Mar 20, 2008 48.03 48.14 47.18 47.87 14,287,786 +0.09(+0.18%)
Mar 19, 2008 49.66 49.91 47.79 47.79 11,382,467 -2.04(-4.08%)
Mar 18, 2008 49.08 49.82 48.37 49.82 14,510,805 +1.56(+3.24%)
Mar 17, 2008 47.23 48.75 47.00 48.26 13,752,663 -0.21(-0.44%)
Mar 14, 2008 49.58 49.78 47.62 48.47 13,224,350 -0.57(-1.16%)
Mar 13, 2008 48.14 49.29 47.53 49.04 13,206,665 +0.27(+0.56%)
Mar 12, 2008 47.83 49.67 47.80 48.77 22,134,694 +1.71(+3.64%)
Mar 11, 2008 45.06 47.14 45.06 47.06 11,999,775 +2.52(+5.66%)
Mar 10, 2008 45.37 45.57 44.27 44.54 11,025,475 -0.73(-1.60%)
Mar 07, 2008 45.40 46.09 44.66 45.27 10,740,151 -0.59(-1.29%)
Mar 06, 2008 46.43 46.56 45.78 45.86 8,397,293 -0.71(-1.53%)
Mar 05, 2008 46.68 47.16 45.95 46.57 11,199,577 +0.07(+0.15%)
Mar 04, 2008 47.10 47.24 45.67 46.50 12,340,717 -0.95(-1.99%)
Mar 03, 2008 46.73 47.71 46.73 47.44 9,418,862 +0.56(+1.20%)
Feb 29, 2008 47.81 48.18 46.67 46.88 13,613,686 -1.34(-2.77%)
Feb 28, 2008 47.85 48.42 47.41 48.21 9,295,175 +0.11(+0.23%)
Feb 27, 2008 47.31 48.73 47.01 48.10 11,052,175 +0.60(+1.26%)
Feb 26, 2008 46.67 47.81 46.52 47.51 9,572,000 +0.68(+1.45%)
Feb 25, 2008 46.18 46.88 45.78 46.83 8,007,747 +0.69(+1.50%)
Feb 22, 2008 45.98 46.44 45.25 46.13 8,071,643 +0.25(+0.55%)
Feb 21, 2008 46.66 46.78 45.73 45.88 8,287,105 -0.30(-0.65%)
Feb 20, 2008 45.32 46.34 45.02 46.18 7,278,941 +0.55(+1.21%)
Feb 19, 2008 45.76 46.09 45.28 45.63 8,355,226 +0.29(+0.64%)
Feb 18, 2008 45.37 45.59 44.84 45.34 0 +0.00(+0.00%)
Feb 15, 2008 45.37 45.59 44.84 45.34 8,263,403 -0.32(-0.70%)
Feb 14, 2008 46.36 46.66 45.49 45.65 8,360,544 -0.78(-1.69%)
Feb 13, 2008 45.76 46.61 45.47 46.44 11,574,734 +1.07(+2.36%)
Feb 12, 2008 45.36 46.19 45.12 45.37 10,342,796 +0.38(+0.84%)
Feb 11, 2008 44.15 45.00 43.79 44.99 7,682,158 +0.91(+2.07%)
Feb 08, 2008 44.13 44.52 43.83 44.08 6,936,734 -0.20(-0.45%)
Feb 07, 2008 43.78 44.66 43.63 44.28 10,038,070 +0.22(+0.50%)
Feb 06, 2008 44.15 44.75 43.78 44.06 11,270,839 +0.30(+0.68%)
Feb 05, 2008 45.27 45.43 43.76 43.76 18,066,410 -2.22(-4.83%)
Feb 04, 2008 46.52 46.65 45.76 45.98 7,043,804 -0.52(-1.13%)
Feb 01, 2008 46.11 46.78 45.76 46.51 10,069,507 +0.50(+1.08%)
Jan 31, 2008 43.76 46.43 43.75 46.01 13,619,833 +1.65(+3.73%)
Jan 30, 2008 44.61 45.67 44.26 44.36 12,196,233 -0.36(-0.80%)
Jan 29, 2008 44.58 45.12 44.39 44.71 12,780,809 +0.45(+1.03%)
Jan 28, 2008 43.22 44.48 42.11 44.26 16,919,888 +1.53(+3.58%)
Jan 25, 2008 43.85 43.91 42.20 42.73 14,273,696 +0.44(+1.04%)
Jan 24, 2008 42.32 42.76 41.62 42.29 12,593,598 +0.11(+0.26%)
Jan 23, 2008 40.55 42.25 39.66 42.18 16,811,972 +0.82(+1.97%)
Jan 22, 2008 38.63 41.77 38.63 41.36 15,229,036 +0.65(+1.61%)
Jan 21, 2008 40.85 42.16 40.38 40.71 0 +0.00(+0.00%)
Jan 18, 2008 40.85 42.16 40.38 40.71 14,233,883 +0.22(+0.54%)
Jan 17, 2008 41.69 42.02 40.27 40.49 16,989,506 -1.17(-2.80%)
Jan 16, 2008 42.26 42.91 41.42 41.66 20,180,418 -0.73(-1.73%)
Jan 15, 2008 43.01 43.25 42.27 42.39 14,431,242 -1.21(-2.78%)
Jan 14, 2008 43.25 43.75 42.67 43.60 12,507,841 +0.82(+1.91%)
Jan 11, 2008 43.94 44.29 42.78 42.78 14,267,878 -0.91(-2.08%)
Jan 10, 2008 43.17 44.20 42.48 43.69 10,668,501 +0.12(+0.27%)
Jan 09, 2008 43.50 43.59 42.29 43.57 15,190,514 +0.05(+0.12%)
Jan 08, 2008 44.68 45.04 43.45 43.52 11,822,891 -1.02(-2.30%)
Jan 07, 2008 44.72 44.81 43.94 44.55 13,562,826 +0.13(+0.29%)
Jan 04, 2008 45.14 45.33 44.14 44.42 11,875,938 -1.20(-2.63%)
Jan 03, 2008 46.02 46.33 45.33 45.62 6,767,236 -0.16(-0.35%)
Jan 02, 2008 47.03 47.10 45.40 45.78 9,778,468 -1.25(-2.66%)
Jan 01, 2008 47.31 47.77 46.92 47.03 0 +0.00(+0.00%)
Dec 31, 2007 47.31 47.77 46.92 47.03 4,072,532 -0.39(-0.82%)
Dec 28, 2007 47.32 47.73 47.25 47.42 4,695,916 +0.28(+0.59%)
Dec 27, 2007 47.24 47.88 46.94 47.14 5,150,446 -0.62(-1.30%)
Dec 26, 2007 47.29 47.92 46.96 47.76 5,348,357 +0.64(+1.36%)
Dec 24, 2007 47.31 47.45 46.73 47.12 3,357,389 -0.02(-0.04%)
Dec 21, 2007 46.70 47.55 46.26 47.14 11,316,190 +0.79(+1.71%)
Dec 20, 2007 46.15 46.56 45.83 46.35 5,070,769 +0.43(+0.95%)
Dec 19, 2007 45.97 46.46 45.48 45.91 6,547,965 -0.14(-0.30%)
Dec 18, 2007 46.36 46.65 45.41 46.05 11,381,303 -0.07(-0.15%)
Dec 17, 2007 46.67 46.76 45.96 46.12 14,414,919 -1.45(-3.04%)
Dec 14, 2007 47.66 48.30 47.51 47.57 6,299,690 -0.54(-1.12%)
Dec 13, 2007 47.64 48.29 47.50 48.10 7,264,244 +0.26(+0.54%)
Dec 12, 2007 48.77 49.17 47.42 47.84 10,556,237 +0.06(+0.14%)
Dec 11, 2007 49.81 50.07 47.74 47.78 13,559,732 -1.85(-3.73%)
Dec 10, 2007 48.29 50.05 48.09 49.63 11,679,355 +1.54(+3.21%)
Dec 07, 2007 48.18 48.46 47.77 48.09 5,869,901 -0.10(-0.20%)
Dec 06, 2007 47.11 48.22 46.91 48.19 7,188,892 +1.06(+2.26%)
Dec 05, 2007 47.05 47.33 46.80 47.13 6,816,855 +0.45(+0.97%)
Dec 04, 2007 46.52 46.83 46.21 46.67 7,842,731 -0.03(-0.07%)
Dec 03, 2007 46.28 47.11 46.04 46.70 8,494,363 +0.10(+0.22%)
Nov 30, 2007 46.99 47.51 46.23 46.60 8,724,987 +0.12(+0.25%)
Nov 29, 2007 46.08 46.89 45.86 46.48 8,134,291 +0.34(+0.74%)
Nov 28, 2007 45.03 46.24 44.60 46.14 10,239,911 +1.54(+3.44%)
Nov 27, 2007 44.11 45.00 44.01 44.60 10,952,750 +0.64(+1.46%)
Nov 26, 2007 44.57 45.18 43.91 43.96 6,976,797 -0.52(-1.17%)
Nov 23, 2007 44.42 44.55 43.84 44.48 3,795,246 +0.45(+1.02%)
Nov 21, 2007 43.80 44.55 43.42 44.03 9,737,396 -0.22(-0.50%)
Nov 20, 2007 44.18 44.87 43.53 44.25 11,552,994 +0.05(+0.12%)
Nov 19, 2007 44.98 45.05 43.69 44.20 10,961,592 -0.80(-1.79%)
Nov 16, 2007 45.41 45.53 44.42 45.01 11,788,148 -0.19(-0.42%)
Nov 15, 2007 45.30 45.79 44.91 45.19 11,879,608 -0.12(-0.26%)
Nov 14, 2007 46.43 46.67 45.27 45.31 11,578,355 -0.75(-1.63%)
Nov 13, 2007 45.43 46.21 44.74 46.06 11,175,216 +0.95(+2.11%)
Nov 12, 2007 45.53 45.73 45.03 45.11 11,708,496 -0.52(-1.15%)
Nov 09, 2007 46.63 46.73 45.16 45.63 13,563,360 -1.31(-2.79%)
Nov 08, 2007 47.74 47.85 46.55 46.94 14,888,789 -0.76(-1.59%)
Nov 07, 2007 47.97 48.60 47.70 47.70 7,208,757 -0.86(-1.76%)
Nov 06, 2007 47.68 48.61 47.64 48.56 7,855,274 +0.92(+1.93%)
Nov 05, 2007 47.68 48.04 47.39 47.64 9,225,939 -0.82(-1.69%)
Nov 02, 2007 47.64 48.69 47.03 48.45 9,208,572 +0.94(+1.98%)
Nov 01, 2007 48.15 48.15 47.21 47.51 9,531,429 -0.84(-1.74%)
Oct 31, 2007 47.58 48.71 47.48 48.36 9,594,244 +0.75(+1.57%)
Oct 30, 2007 47.86 48.15 47.46 47.61 6,308,462 -0.29(-0.60%)
Oct 29, 2007 48.62 48.84 47.83 47.90 9,939,622 -0.74(-1.52%)
Oct 26, 2007 48.35 48.67 47.80 48.64 7,474,432 +0.24(+0.50%)
Oct 25, 2007 48.77 49.16 47.69 48.40 10,166,001 -0.73(-1.48%)
Oct 24, 2007 47.96 49.24 47.96 49.12 14,122,865 +0.89(+1.84%)
Oct 23, 2007 47.83 48.35 47.37 48.23 11,032,955 +0.60(+1.25%)
Oct 22, 2007 47.09 48.03 46.43 47.64 15,876,921 -0.05(-0.10%)
Oct 19, 2007 48.36 49.06 47.18 47.68 30,414,970 -2.65(-5.27%)
Oct 18, 2007 49.78 50.39 48.77 50.33 12,018,897 +0.34(+0.69%)
Oct 17, 2007 50.78 51.11 49.42 49.99 11,271,282 -0.40(-0.80%)
Oct 16, 2007 50.88 51.20 50.10 50.39 9,750,541 -0.71(-1.38%)
Oct 15, 2007 51.92 51.92 50.39 51.10 10,085,639 -0.95(-1.82%)
Oct 12, 2007 51.79 52.14 51.11 52.04 6,891,939 +0.56(+1.08%)
Oct 11, 2007 52.84 52.99 50.96 51.49 10,408,831 -1.11(-2.12%)
Oct 10, 2007 53.41 53.41 52.05 52.60 7,935,451 -0.88(-1.64%)
Oct 09, 2007 52.95 53.63 52.55 53.48 7,559,543 +0.76(+1.44%)
Oct 08, 2007 52.33 52.89 52.16 52.72 5,580,914 +0.65(+1.26%)
Oct 05, 2007 51.21 52.50 51.21 52.06 10,193,951 +1.10(+2.15%)
Oct 04, 2007 51.13 51.20 50.02 50.97 6,643,674 +0.05(+0.10%)
Oct 03, 2007 51.62 51.62 50.59 50.92 7,074,202 -0.70(-1.36%)
Oct 02, 2007 51.83 51.96 50.83 51.62 7,789,808 +0.05(+0.10%)
Oct 01, 2007 51.14 51.88 50.83 51.57 6,874,392 +0.73(+1.44%)
Sep 28, 2007 50.23 51.20 50.19 50.83 8,284,439 +0.62(+1.24%)
Sep 27, 2007 49.93 50.57 49.74 50.21 7,288,821 +0.52(+1.06%)
Sep 26, 2007 49.76 49.76 48.86 49.69 9,299,994 +0.19(+0.38%)
Sep 25, 2007 49.89 50.11 49.24 49.50 10,391,751 -0.87(-1.74%)
Sep 24, 2007 50.97 51.69 50.20 50.37 8,596,894 -0.29(-0.56%)
Sep 21, 2007 50.64 50.79 50.15 50.66 9,180,650 +0.51(+1.02%)
Sep 20, 2007 50.49 50.50 49.65 50.15 6,953,999 -0.35(-0.69%)
Sep 19, 2007 50.88 51.96 50.33 50.50 11,722,889 +0.29(+0.58%)
Sep 18, 2007 48.09 50.53 48.08 50.20 11,474,174 +2.44(+5.12%)
Sep 17, 2007 47.31 48.35 47.31 47.76 7,168,398 +0.34(+0.72%)
Sep 14, 2007 47.31 47.83 46.79 47.42 6,209,870 +0.11(+0.23%)
Sep 13, 2007 47.42 47.57 47.07 47.31 7,200,737 +0.14(+0.30%)
Sep 12, 2007 47.79 47.96 46.99 47.16 8,727,886 -0.73(-1.52%)
Sep 11, 2007 47.79 48.47 47.64 47.89 7,234,511 +0.10(+0.20%)
Sep 10, 2007 47.67 48.27 47.08 47.79 7,340,046 +0.19(+0.41%)
Sep 07, 2007 48.09 48.29 47.38 47.60 9,791,871 -1.50(-3.05%)
Sep 06, 2007 48.96 49.79 48.40 49.10 7,119,256 +0.14(+0.28%)
Sep 05, 2007 49.42 49.87 48.65 48.96 7,214,145 -0.85(-1.70%)
Sep 04, 2007 49.13 50.15 48.91 49.81 6,862,897 +0.70(+1.43%)
Aug 31, 2007 49.04 49.44 48.75 49.11 5,128,142 +0.72(+1.49%)
Aug 30, 2007 48.64 49.06 48.09 48.39 5,522,970 -0.25(-0.51%)
Aug 29, 2007 48.11 48.67 47.54 48.64 6,790,618 +0.57(+1.19%)
Aug 28, 2007 49.24 49.41 48.02 48.07 7,178,350 -1.19(-2.42%)
Aug 27, 2007 49.17 49.83 48.94 49.26 4,839,018 -0.21(-0.42%)
Aug 24, 2007 48.89 49.52 48.48 49.47 5,374,543 +0.75(+1.53%)
Aug 23, 2007 48.80 49.58 48.17 48.72 8,560,327 -0.08(-0.17%)
Aug 22, 2007 48.77 49.41 48.53 48.80 8,079,250 +0.66(+1.37%)
Aug 21, 2007 48.16 48.61 47.51 48.14 7,309,774 +0.15(+0.31%)
Aug 20, 2007 47.29 48.48 46.81 47.99 10,461,027 +0.91(+1.94%)
Aug 17, 2007 48.77 49.06 46.54 47.08 16,603,411 -0.23(-0.49%)
Aug 16, 2007 48.58 48.03 45.75 47.31 24,767,902 -1.26(-2.60%)
Aug 15, 2007 49.58 50.11 48.31 48.58 11,502,520 -1.18(-2.37%)
Aug 14, 2007 50.50 50.69 49.64 49.76 8,009,048 -0.73(-1.45%)
Aug 13, 2007 50.26 51.40 50.43 50.49 5,854,694 +0.23(+0.45%)
Aug 10, 2007 50.35 50.88 49.83 50.26 13,028,385 -0.60(-1.19%)
Aug 09, 2007 52.43 52.16 50.82 50.87 12,555,228 -1.57(-2.99%)
Aug 08, 2007 52.04 53.23 51.65 52.43 10,581,832 +0.30(+0.57%)
Aug 07, 2007 52.50 52.86 51.50 52.14 9,951,273 -0.36(-0.69%)
Aug 06, 2007 51.20 52.57 50.33 52.50 10,852,045 +1.10(+2.14%)
Aug 03, 2007 51.73 52.28 51.23 51.40 12,060,651 -0.89(-1.70%)
Aug 02, 2007 52.01 52.37 51.20 52.28 10,231,710 +0.35(+0.67%)
Aug 01, 2007 50.95 52.03 50.61 51.93 15,783,220 +0.86(+1.69%)
Jul 31, 2007 49.93 51.66 50.47 51.07 17,015,564 +1.14(+2.28%)
Jul 30, 2007 49.90 50.39 49.04 49.93 10,436,028 +0.66(+1.34%)
Jul 27, 2007 51.01 51.84 48.77 49.27 19,211,694 -1.47(-2.90%)
Jul 26, 2007 51.51 52.39 49.78 50.74 18,053,008 -1.43(-2.75%)
Jul 25, 2007 53.16 53.18 51.57 52.17 14,514,238 -0.75(-1.42%)
Jul 24, 2007 53.03 53.39 52.44 52.93 12,764,289 -0.22(-0.41%)
Jul 23, 2007 53.45 53.79 52.75 53.15 15,537,760 -0.78(-1.44%)
Jul 20, 2007 51.69 53.92 50.72 53.92 59,741,128 -2.45(-4.35%)
Jul 19, 2007 56.23 56.39 55.50 56.37 9,653,991 +0.49(+0.87%)
Jul 18, 2007 55.73 56.37 54.98 55.89 10,819,527 -0.16(-0.28%)
Jul 17, 2007 55.90 56.39 55.73 56.04 8,759,978 +0.37(+0.66%)
Jul 16, 2007 55.72 56.06 55.26 55.67 9,307,971 +0.50(+0.90%)
Jul 13, 2007 55.03 55.67 54.88 55.18 9,775,053 +0.67(+1.24%)
Jul 12, 2007 53.78 54.54 53.26 54.50 11,050,377 +1.24(+2.34%)
Jul 11, 2007 52.76 53.52 52.64 53.26 10,258,599 +0.62(+1.17%)
Jul 10, 2007 52.08 53.04 51.85 52.64 15,447,411 +0.90(+1.74%)
Jul 09, 2007 51.36 52.36 51.25 51.74 9,925,949 +0.66(+1.29%)
Jul 06, 2007 50.22 51.29 50.29 51.08 7,300,856 +0.86(+1.70%)
Jul 05, 2007 50.55 50.80 50.01 50.22 6,804,659 -0.32(-0.64%)
Jul 03, 2007 51.12 51.33 50.29 50.55 9,669,312 -1.59(-3.06%)
Jul 02, 2007 50.94 52.41 50.88 52.14 7,509,186 +1.39(+2.75%)
Jun 29, 2007 51.26 51.43 50.25 50.75 11,592,437 -0.51(-1.00%)
Jun 28, 2007 51.53 51.61 50.98 51.26 7,308,108 -0.27(-0.53%)
Jun 27, 2007 51.86 52.04 50.84 51.53 12,119,184 -0.51(-0.97%)
Jun 26, 2007 52.37 52.59 51.98 52.04 8,544,435 -0.27(-0.51%)
Jun 25, 2007 52.27 52.87 51.95 52.30 6,767,938 -0.13(-0.25%)
Jun 22, 2007 52.80 53.14 52.35 52.43 7,921,565 -0.37(-0.70%)
Jun 21, 2007 52.74 52.91 51.99 52.80 8,117,781 +0.06(+0.11%)
Jun 20, 2007 53.72 53.72 52.67 52.74 6,422,328 -0.72(-1.35%)
Jun 19, 2007 53.05 53.67 52.87 53.46 6,252,300 +0.41(+0.78%)
Jun 18, 2007 52.57 53.23 52.54 53.05 7,017,733 +0.48(+0.91%)
Jun 15, 2007 52.85 52.89 52.50 52.57 9,104,662 +0.25(+0.47%)
Jun 14, 2007 51.51 52.50 51.51 52.32 9,549,790 +0.52(+1.00%)
Jun 13, 2007 50.85 51.83 50.56 51.80 12,284,274 +1.20(+2.37%)
Jun 12, 2007 50.75 51.42 50.57 50.61 7,065,409 -0.43(-0.85%)
Jun 11, 2007 50.89 51.50 50.59 51.04 5,697,553 +0.15(+0.29%)
Jun 08, 2007 50.04 50.93 49.94 50.89 8,126,378 +0.78(+1.57%)
Jun 07, 2007 50.91 51.38 49.97 50.11 9,825,117 -0.89(-1.74%)
Jun 06, 2007 50.63 51.28 50.55 50.99 8,322,468 +0.02(+0.04%)
Jun 05, 2007 50.63 51.12 50.42 50.98 5,370,632 +0.23(+0.46%)
Jun 04, 2007 50.55 50.82 50.24 50.74 4,956,880 +0.10(+0.19%)
Jun 01, 2007 50.93 51.50 50.39 50.64 10,078,295 -0.29(-0.56%)
May 31, 2007 50.87 51.13 50.48 50.93 8,853,200 +0.06(+0.13%)
May 30, 2007 48.62 50.97 48.80 50.87 13,160,294 +1.77(+3.60%)
May 29, 2007 49.19 49.46 48.79 49.10 5,883,789 +0.03(+0.05%)
May 25, 2007 48.85 49.64 48.84 49.07 5,149,283 +0.18(+0.37%)
May 24, 2007 49.28 49.89 48.66 48.89 9,745,112 -0.39(-0.79%)
May 23, 2007 49.23 50.07 49.13 49.28 8,767,782 +0.34(+0.69%)
May 22, 2007 48.51 49.08 48.47 48.94 6,433,900 +0.43(+0.88%)
May 21, 2007 48.45 48.78 48.17 48.51 6,859,277 +0.05(+0.11%)
May 18, 2007 48.51 48.77 48.27 48.46 8,022,162 -0.05(-0.09%)
May 17, 2007 49.23 48.74 47.86 48.51 11,458,050 -0.72(-1.46%)
May 16, 2007 49.58 49.77 48.69 49.23 9,099,147 -0.04(-0.08%)
May 15, 2007 49.32 49.80 49.12 49.26 8,661,927 -0.19(-0.38%)
May 14, 2007 48.53 49.56 48.35 49.45 12,410,082 +0.92(+1.90%)
May 11, 2007 48.03 48.61 47.86 48.53 8,561,689 +0.69(+1.45%)
May 10, 2007 48.29 48.54 47.58 47.84 6,995,084 -0.61(-1.26%)
May 09, 2007 47.57 48.45 47.51 48.45 8,720,213 +0.86(+1.80%)
May 08, 2007 47.10 47.86 46.82 47.59 7,017,888 +0.49(+1.05%)
May 07, 2007 47.38 47.59 46.91 47.10 5,604,417 -0.28(-0.59%)
May 04, 2007 47.67 48.08 47.20 47.38 5,351,782 -0.17(-0.35%)
May 03, 2007 47.51 47.76 47.24 47.55 6,710,699 -0.03(-0.05%)
May 02, 2007 47.51 48.15 47.41 47.57 6,655,287 +0.10(+0.22%)
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.