Skip to main content

Caterpillar (NY: CAT )

365.26 +0.61 (+0.17%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 24.08 24.54 23.97 24.43 16,080,345 +0.60(+2.52%)
May 28, 2009 23.97 23.97 23.04 23.83 21,946,862 -0.32(-1.31%)
May 27, 2009 24.46 24.52 24.01 24.15 19,622,478 +0.03(+0.14%)
May 26, 2009 23.68 24.69 23.44 24.11 20,021,692 +0.48(+2.01%)
May 22, 2009 24.83 24.87 23.56 23.64 20,749,928 -0.85(-3.46%)
May 21, 2009 25.32 25.50 24.37 24.48 20,479,544 -1.21(-4.72%)
May 20, 2009 26.24 27.07 25.61 25.70 20,041,242 -0.25(-0.98%)
May 19, 2009 26.38 26.52 25.86 25.95 15,298,967 -0.08(-0.29%)
May 18, 2009 25.16 26.05 24.88 26.03 15,985,845 +1.41(+5.71%)
May 15, 2009 24.84 25.45 24.21 24.62 20,340,580 -0.23(-0.91%)
May 14, 2009 24.71 25.34 24.37 24.85 17,499,300 -0.01(-0.03%)
May 13, 2009 25.47 25.51 24.65 24.85 19,476,014 -1.36(-5.20%)
May 12, 2009 26.69 26.87 25.58 26.22 17,303,042 -0.25(-0.96%)
May 11, 2009 26.69 26.92 26.23 26.47 13,770,546 -0.83(-3.05%)
May 08, 2009 26.52 27.50 26.37 27.31 22,582,220 +1.18(+4.54%)
May 07, 2009 27.93 28.22 25.63 26.12 24,637,334 -1.43(-5.20%)
May 06, 2009 27.51 28.00 26.46 27.56 21,419,298 +0.41(+1.50%)
May 05, 2009 26.42 27.27 26.35 27.15 19,756,338 +0.64(+2.42%)
May 04, 2009 26.13 26.81 25.90 26.51 20,902,988 +0.84(+3.27%)
May 01, 2009 24.71 25.98 24.56 25.67 20,489,420 +1.16(+4.72%)
Apr 30, 2009 23.71 25.08 23.66 24.51 29,182,476 +1.30(+5.61%)
Apr 29, 2009 22.85 23.53 22.73 23.21 17,392,138 +0.63(+2.78%)
Apr 28, 2009 22.73 23.11 22.32 22.58 12,310,402 -0.42(-1.83%)
Apr 27, 2009 22.55 23.49 22.52 23.00 14,004,549 -0.17(-0.71%)
Apr 24, 2009 22.49 23.55 22.21 23.17 22,944,822 +0.81(+3.64%)
Apr 23, 2009 22.55 22.55 21.68 22.35 23,644,884 +0.00(+0.00%)
Apr 22, 2009 21.74 24.06 21.63 22.35 43,063,124 +0.75(+3.48%)
Apr 21, 2009 19.96 21.84 19.63 21.60 42,860,916 +0.61(+2.89%)
Apr 20, 2009 21.78 21.78 20.78 21.00 20,843,834 -1.25(-5.61%)
Apr 17, 2009 22.51 22.54 21.50 22.24 21,376,340 -0.29(-1.28%)
Apr 16, 2009 22.39 22.82 21.58 22.53 23,554,068 -0.21(-0.94%)
Apr 15, 2009 22.46 22.87 22.09 22.75 16,294,163 +0.22(+0.98%)
Apr 14, 2009 22.51 23.38 22.33 22.53 16,018,131 -0.32(-1.39%)
Apr 13, 2009 22.22 23.12 21.69 22.84 18,084,652 +0.44(+1.97%)
Apr 09, 2009 21.02 22.53 21.02 22.40 26,380,592 +2.03(+9.98%)
Apr 08, 2009 20.51 20.91 19.89 20.37 18,595,292 +0.08(+0.41%)
Apr 07, 2009 20.94 21.01 20.24 20.29 19,099,152 -1.28(-5.94%)
Apr 06, 2009 21.85 22.04 20.82 21.57 16,065,884 -0.58(-2.61%)
Apr 03, 2009 21.77 22.53 21.30 22.15 19,849,698 +0.42(+1.93%)
Apr 02, 2009 20.87 22.03 20.67 21.73 31,417,524 +1.76(+8.80%)
Apr 01, 2009 18.94 20.34 18.90 19.97 22,221,952 +0.71(+3.68%)
Mar 31, 2009 19.40 19.60 18.90 19.26 19,434,008 -0.56(-2.82%)
Mar 30, 2009 20.21 20.32 18.63 19.82 22,975,650 -1.38(-6.53%)
Mar 26, 2009 20.37 21.34 20.29 21.20 23,459,840 +1.29(+6.47%)
Mar 25, 2009 20.76 21.35 19.08 19.92 30,049,068 -0.34(-1.67%)
Mar 24, 2009 20.35 20.89 19.66 20.25 19,875,710 -0.16(-0.78%)
Mar 23, 2009 19.74 20.43 19.65 20.41 20,995,512 +1.76(+9.46%)
Mar 20, 2009 19.72 19.91 18.41 18.65 24,004,374 -1.08(-5.47%)
Mar 19, 2009 19.27 19.87 19.13 19.73 25,466,144 +0.80(+4.25%)
Mar 18, 2009 18.08 19.24 17.70 18.92 26,098,452 +0.44(+2.39%)
Mar 17, 2009 18.26 18.50 17.68 18.48 20,700,092 +0.28(+1.55%)
Mar 16, 2009 18.65 18.88 18.10 18.20 19,183,522 -0.25(-1.34%)
Mar 13, 2009 18.90 19.02 17.92 18.45 0 -0.17(-0.89%)
Mar 12, 2009 18.06 18.72 17.41 18.61 20,009,008 +0.49(+2.70%)
Mar 11, 2009 18.58 18.69 17.68 18.12 22,907,784 -0.14(-0.75%)
Mar 10, 2009 17.06 18.58 16.90 18.26 32,615,784 +1.78(+10.83%)
Mar 09, 2009 15.76 17.13 15.65 16.48 28,323,328 +0.48(+2.97%)
Mar 06, 2009 16.46 17.16 15.51 16.00 0 -0.18(-1.11%)
Mar 05, 2009 17.02 17.02 15.97 16.18 31,059,236 -1.34(-7.67%)
Mar 04, 2009 16.40 18.18 16.30 17.53 54,078,852 +2.29(+15.01%)
Mar 02, 2009 16.58 16.67 15.18 15.24 30,503,122 -1.72(-10.12%)
Feb 27, 2009 16.36 17.38 16.19 16.95 0 +0.26(+1.57%)
Feb 26, 2009 17.50 17.72 16.64 16.69 20,758,668 -0.55(-3.20%)
Feb 25, 2009 17.94 17.95 16.78 17.24 25,747,072 -0.70(-3.88%)
Feb 24, 2009 17.39 18.13 16.82 17.94 32,448,070 +0.63(+3.66%)
Feb 23, 2009 18.78 18.78 17.26 17.30 23,653,972 -1.06(-5.78%)
Feb 20, 2009 18.01 18.79 17.92 18.37 28,648,816 -0.25(-1.33%)
Feb 19, 2009 19.94 19.96 18.50 18.61 25,893,900 -0.98(-4.99%)
Feb 18, 2009 20.09 20.13 19.13 19.59 25,931,522 -0.37(-1.86%)
Feb 17, 2009 20.87 21.01 19.65 19.96 32,214,804 -1.35(-6.33%)
Feb 13, 2009 21.64 21.93 21.25 21.31 14,790,252 -0.06(-0.26%)
Feb 12, 2009 21.18 21.42 20.69 21.37 19,832,068 -0.08(-0.35%)
Feb 11, 2009 21.60 22.00 21.11 21.44 15,307,545 +0.14(+0.68%)
Feb 10, 2009 22.64 22.95 21.09 21.30 24,976,210 -1.24(-5.50%)
Feb 09, 2009 23.06 23.15 22.32 22.54 13,158,404 -0.39(-1.68%)
Feb 06, 2009 22.31 23.32 22.19 22.93 24,692,290 +1.15(+5.28%)
Feb 05, 2009 20.91 22.11 20.80 21.78 25,829,234 +0.70(+3.30%)
Feb 04, 2009 20.97 21.75 20.80 21.08 25,283,960 +0.42(+2.03%)
Feb 03, 2009 20.54 21.38 20.54 20.66 27,408,642 -0.21(-0.99%)
Feb 02, 2009 20.74 21.22 20.39 20.87 24,629,420 -0.39(-1.82%)
Jan 30, 2009 21.75 21.86 20.71 21.25 0 -0.69(-3.14%)
Jan 29, 2009 22.46 22.50 21.79 21.94 21,158,774 -0.79(-3.49%)
Jan 28, 2009 22.91 23.08 22.47 22.73 19,569,034 +0.47(+2.10%)
Jan 27, 2009 22.90 23.02 22.11 22.26 29,563,906 -0.24(-1.07%)
Jan 26, 2009 23.15 23.59 21.84 22.51 68,858,512 -2.06(-8.38%)
Jan 23, 2009 24.79 25.65 24.12 24.57 32,919,070 -1.08(-4.22%)
Jan 22, 2009 26.79 26.87 25.03 25.65 27,982,532 -1.60(-5.87%)
Jan 21, 2009 27.05 27.36 25.98 27.25 14,936,158 +0.85(+3.21%)
Jan 20, 2009 26.97 27.30 26.18 26.40 17,260,012 -0.85(-3.11%)
Jan 16, 2009 27.96 27.96 26.22 27.25 18,711,640 +0.11(+0.41%)
Jan 15, 2009 26.98 27.54 25.69 27.14 22,426,206 +0.03(+0.10%)
Jan 14, 2009 27.56 27.79 26.35 27.11 25,072,662 -1.41(-4.95%)
Jan 13, 2009 28.32 28.86 27.93 28.52 13,473,657 +0.14(+0.51%)
Jan 12, 2009 29.62 29.69 27.99 28.38 13,911,858 -1.38(-4.65%)
Jan 09, 2009 30.25 30.35 29.11 29.76 12,879,158 -0.56(-1.86%)
Jan 08, 2009 29.57 30.39 29.29 30.32 13,613,622 +0.24(+0.80%)
Jan 07, 2009 31.15 31.41 29.76 30.08 13,116,402 -1.47(-4.65%)
Jan 06, 2009 32.23 32.24 31.28 31.55 15,772,766 -0.19(-0.61%)
Jan 05, 2009 32.31 32.46 31.56 31.74 16,111,440 -0.57(-1.77%)
Jan 02, 2009 30.94 32.36 30.80 32.32 0 +1.54(+5.01%)
Jan 01, 2009 30.10 31.07 30.10 30.77 0 +0.00(+0.00%)
Dec 31, 2008 30.10 31.07 30.10 30.77 9,112,436 +0.70(+2.31%)
Dec 30, 2008 29.33 30.14 28.94 30.08 7,345,912 +0.91(+3.12%)
Dec 29, 2008 29.42 29.83 28.73 29.17 7,219,600 -0.26(-0.89%)
Dec 26, 2008 28.92 29.56 28.86 29.43 4,151,746 +0.56(+1.93%)
Dec 24, 2008 28.43 29.02 28.24 28.87 3,070,925 +0.54(+1.90%)
Dec 23, 2008 28.99 29.12 28.00 28.33 9,382,002 -0.45(-1.56%)
Dec 22, 2008 29.70 29.96 28.12 28.78 13,280,248 -0.63(-2.13%)
Dec 19, 2008 29.43 29.74 28.87 29.41 19,264,826 +0.37(+1.26%)
Dec 18, 2008 31.30 31.34 28.94 29.04 18,427,740 -1.72(-5.58%)
Dec 17, 2008 29.86 31.48 29.63 30.76 14,163,498 +0.59(+1.94%)
Dec 16, 2008 29.44 30.24 28.33 30.17 16,914,690 +1.10(+3.77%)
Dec 15, 2008 29.33 29.66 28.59 29.08 11,707,563 +0.09(+0.31%)
Dec 12, 2008 27.59 29.26 27.56 28.99 0 -0.08(-0.28%)
Dec 11, 2008 29.63 30.92 28.73 29.07 17,611,522 -1.01(-3.37%)
Dec 10, 2008 29.79 30.97 29.55 30.08 22,399,604 +0.89(+3.04%)
Dec 09, 2008 28.97 30.42 28.42 29.19 22,328,518 -0.03(-0.09%)
Dec 08, 2008 28.13 30.34 27.83 29.22 37,019,452 +2.87(+10.87%)
Dec 05, 2008 25.52 26.63 25.27 26.36 20,701,882 +0.51(+1.97%)
Dec 04, 2008 26.94 27.14 25.43 25.85 16,518,263 -1.47(-5.37%)
Dec 03, 2008 26.64 27.60 25.44 27.31 20,742,612 +1.14(+4.34%)
Dec 02, 2008 25.70 26.34 25.16 26.18 15,155,278 +0.98(+3.88%)
Dec 01, 2008 26.81 26.81 25.05 25.20 19,092,974 -3.04(-10.76%)
Nov 28, 2008 27.00 28.37 27.00 28.24 7,882,211 +1.14(+4.22%)
Nov 26, 2008 24.80 27.11 24.59 27.09 16,129,303 +1.42(+5.53%)
Nov 25, 2008 25.40 25.92 24.57 25.67 18,748,508 +0.64(+2.56%)
Nov 24, 2008 25.14 25.45 23.84 25.03 24,481,092 +1.15(+4.82%)
Nov 21, 2008 23.19 24.01 22.11 23.88 24,439,878 +1.26(+5.57%)
Nov 20, 2008 22.99 24.50 22.20 22.62 28,777,896 -0.71(-3.04%)
Nov 19, 2008 24.87 25.09 23.28 23.33 15,381,974 -1.60(-6.41%)
Nov 18, 2008 24.34 25.01 23.92 24.93 17,821,284 +0.34(+1.37%)
Nov 17, 2008 25.29 26.01 24.32 24.59 13,619,877 -0.87(-3.41%)
Nov 14, 2008 26.53 27.14 25.29 25.46 0 -1.69(-6.22%)
Nov 13, 2008 24.52 27.24 23.70 27.15 25,196,946 +2.98(+12.34%)
Nov 12, 2008 25.18 25.29 24.15 24.17 15,606,366 -1.23(-4.85%)
Nov 11, 2008 25.36 26.38 25.19 25.40 18,444,102 -0.37(-1.44%)
Nov 10, 2008 27.73 28.16 25.36 25.77 20,098,696 -0.72(-2.71%)
Nov 07, 2008 26.52 27.14 25.73 26.49 13,437,475 +0.59(+2.26%)
Nov 06, 2008 27.43 27.97 25.72 25.90 19,291,672 -1.93(-6.93%)
Nov 05, 2008 29.37 30.02 27.62 27.83 20,393,244 -1.27(-4.38%)
Nov 04, 2008 27.82 29.23 27.44 29.11 16,701,162 +2.23(+8.31%)
Nov 03, 2008 26.74 27.15 26.18 26.87 11,058,329 +0.56(+2.12%)
Oct 31, 2008 25.63 27.00 24.87 26.32 0 +0.57(+2.22%)
Oct 30, 2008 25.72 26.14 24.97 25.74 12,614,929 +0.85(+3.40%)
Oct 29, 2008 24.48 26.48 23.77 24.90 23,331,830 +0.82(+3.40%)
Oct 28, 2008 23.52 24.36 22.04 24.08 18,607,222 +1.49(+6.62%)
Oct 27, 2008 22.60 24.04 22.29 22.58 18,580,718 -0.36(-1.56%)
Oct 24, 2008 22.06 23.76 22.01 22.94 19,439,886 -1.42(-5.83%)
Oct 23, 2008 25.34 25.43 23.33 24.36 25,620,866 -0.80(-3.18%)
Oct 22, 2008 26.23 26.41 24.58 25.16 20,094,178 -1.59(-5.95%)
Oct 21, 2008 27.83 28.49 26.54 26.75 20,788,250 -1.43(-5.06%)
Oct 20, 2008 27.47 28.66 26.87 28.18 19,431,550 +1.09(+4.02%)
Oct 17, 2008 28.51 29.56 26.87 27.09 0 -2.10(-7.20%)
Oct 16, 2008 29.07 29.66 27.27 29.19 23,345,502 +0.21(+0.74%)
Oct 15, 2008 31.54 31.90 28.92 28.97 18,737,392 -3.74(-11.43%)
Oct 14, 2008 35.68 36.51 32.11 32.71 17,507,362 -1.37(-4.02%)
Oct 13, 2008 31.00 34.10 30.90 34.09 15,348,170 +4.37(+14.72%)
Oct 10, 2008 28.95 31.56 25.54 29.71 28,655,456 -1.15(-3.73%)
Oct 09, 2008 33.47 33.93 30.49 30.86 16,291,985 -1.96(-5.98%)
Oct 08, 2008 31.95 34.59 31.56 32.83 22,728,642 +0.22(+0.68%)
Oct 07, 2008 34.92 36.35 32.43 32.60 19,624,370 -1.29(-3.80%)
Oct 06, 2008 34.57 34.98 31.53 33.89 25,915,140 -1.38(-3.93%)
Oct 03, 2008 36.99 38.34 35.12 35.28 0 -0.70(-1.93%)
Oct 02, 2008 38.58 38.75 35.76 35.97 21,791,468 -3.26(-8.31%)
Oct 01, 2008 40.44 40.66 37.81 39.23 22,665,690 -1.83(-4.45%)
Sep 30, 2008 42.26 42.34 40.09 41.06 14,756,492 -0.20(-0.48%)
Sep 29, 2008 43.09 43.66 40.03 41.26 17,732,018 -2.92(-6.61%)
Sep 26, 2008 41.97 44.23 41.79 44.18 0 +1.49(+3.50%)
Sep 25, 2008 42.97 43.55 41.85 42.68 11,257,844 +0.15(+0.36%)
Sep 24, 2008 44.02 44.32 42.19 42.53 9,664,036 -1.24(-2.83%)
Sep 23, 2008 44.54 45.28 43.41 43.77 9,542,795 -0.73(-1.64%)
Sep 22, 2008 45.75 46.04 44.50 44.50 8,595,268 -1.30(-2.84%)
Sep 19, 2008 48.83 51.32 45.44 45.80 0 +0.81(+1.79%)
Sep 18, 2008 44.00 45.12 41.36 45.00 18,846,946 +1.49(+3.44%)
Sep 17, 2008 43.73 45.09 43.26 43.50 13,451,961 -1.09(-2.44%)
Sep 16, 2008 42.62 45.00 42.61 44.59 14,416,070 +1.05(+2.40%)
Sep 15, 2008 43.61 44.67 43.41 43.54 11,348,706 -1.55(-3.44%)
Sep 12, 2008 44.07 45.25 43.51 45.09 10,114,739 +0.45(+1.00%)
Sep 11, 2008 42.99 44.65 42.17 44.65 13,076,437 +1.37(+3.17%)
Sep 10, 2008 42.68 44.08 42.51 43.28 11,492,253 +0.99(+2.35%)
Sep 09, 2008 44.70 44.78 42.28 42.28 14,597,927 -2.20(-4.96%)
Sep 08, 2008 45.60 46.20 43.59 44.49 10,477,549 +0.35(+0.80%)
Sep 05, 2008 43.94 44.39 43.34 44.14 0 +0.09(+0.20%)
Sep 04, 2008 45.47 45.47 43.40 44.05 19,864,850 -2.61(-5.60%)
Sep 03, 2008 47.51 47.61 46.29 46.66 12,241,590 -0.93(-1.95%)
Sep 02, 2008 49.26 49.60 47.29 47.59 10,025,849 -1.14(-2.33%)
Aug 29, 2008 49.14 49.58 48.54 48.72 0 -0.65(-1.33%)
Aug 28, 2008 48.39 49.47 48.32 49.38 8,013,923 +1.46(+3.05%)
Aug 27, 2008 47.28 48.13 47.27 47.92 4,530,705 +0.61(+1.28%)
Aug 26, 2008 47.29 47.56 46.80 47.31 4,923,053 +0.08(+0.17%)
Aug 25, 2008 48.23 48.33 46.94 47.23 6,604,595 -1.18(-2.43%)
Aug 22, 2008 47.68 48.64 47.59 48.41 6,181,063 +1.08(+2.29%)
Aug 21, 2008 46.95 47.70 46.58 47.33 7,404,234 -0.07(-0.15%)
Aug 20, 2008 47.46 47.75 46.77 47.40 9,293,152 +0.08(+0.16%)
Aug 19, 2008 47.50 47.75 47.02 47.32 6,241,618 -0.37(-0.77%)
Aug 18, 2008 48.52 48.95 47.32 47.68 8,023,733 -0.78(-1.61%)
Aug 15, 2008 48.64 49.16 48.08 48.46 0 +0.04(+0.09%)
Aug 14, 2008 47.48 49.16 47.02 48.42 8,232,447 +0.32(+0.66%)
Aug 13, 2008 47.92 48.26 46.65 48.10 13,588,475 -1.36(-2.76%)
Aug 12, 2008 48.77 49.65 48.52 49.47 8,281,913 +0.70(+1.43%)
Aug 11, 2008 48.66 49.17 48.26 48.77 5,412,394 -0.07(-0.14%)
Aug 08, 2008 47.62 49.56 47.11 48.84 9,499,773 +1.36(+2.86%)
Aug 07, 2008 48.27 48.64 47.33 47.48 10,188,153 -1.09(-2.24%)
Aug 06, 2008 46.69 49.30 46.40 48.57 10,728,637 +1.61(+3.42%)
Aug 05, 2008 46.75 47.11 46.39 46.97 8,722,304 +0.52(+1.11%)
Aug 04, 2008 46.98 47.35 46.29 46.45 10,764,800 -0.49(-1.04%)
Aug 01, 2008 47.99 48.22 46.76 46.94 9,760,072 -0.95(-1.99%)
Jul 31, 2008 49.34 49.34 47.79 47.89 10,430,560 -1.76(-3.54%)
Jul 30, 2008 49.27 49.79 48.65 49.65 6,901,635 +0.74(+1.52%)
Jul 29, 2008 48.90 49.12 47.82 48.90 7,593,245 +1.24(+2.60%)
Jul 28, 2008 48.48 48.75 47.61 47.66 8,333,023 -0.89(-1.83%)
Jul 25, 2008 48.19 48.97 48.08 48.55 6,824,873 +0.48(+1.00%)
Jul 24, 2008 50.04 50.10 47.94 48.07 11,502,779 -1.82(-3.65%)
Jul 23, 2008 50.94 51.15 49.37 49.89 13,077,365 -1.76(-3.41%)
Jul 22, 2008 51.76 52.27 50.80 51.65 17,790,608 +1.21(+2.39%)
Jul 21, 2008 49.17 50.73 48.60 50.45 14,784,480 +1.61(+3.30%)
Jul 18, 2008 49.65 49.69 48.48 48.83 11,167,919 -0.65(-1.31%)
Jul 17, 2008 48.19 49.70 48.19 49.48 13,068,032 +0.90(+1.84%)
Jul 16, 2008 46.23 48.73 45.83 48.59 15,509,548 +2.40(+5.21%)
Jul 15, 2008 47.51 47.70 45.36 46.18 15,904,614 -1.81(-3.77%)
Jul 14, 2008 48.77 48.77 47.50 47.99 9,298,879 -0.10(-0.20%)
Jul 11, 2008 46.51 48.64 46.16 48.09 16,590,247 +0.96(+2.03%)
Jul 10, 2008 47.20 47.53 45.93 47.13 14,333,687 -0.01(-0.01%)
Jul 09, 2008 48.44 48.76 47.07 47.14 10,247,094 -0.74(-1.55%)
Jul 08, 2008 48.92 49.21 47.37 47.88 15,238,855 -0.90(-1.84%)
Jul 07, 2008 48.72 49.43 48.22 48.78 16,962,016 +0.34(+0.71%)
Jul 04, 2008 48.24 48.74 47.48 48.44 10,568,839 +0.00(+0.00%)
Jul 03, 2008 48.24 48.74 47.48 48.44 10,568,839 -0.08(-0.16%)
Jul 02, 2008 50.98 51.11 48.46 48.51 16,712,645 -2.53(-4.95%)
Jul 01, 2008 50.27 51.12 49.66 51.04 13,359,225 +0.19(+0.37%)
Jun 30, 2008 50.81 51.16 49.99 50.85 9,654,202 +0.05(+0.09%)
Jun 27, 2008 51.10 51.56 50.07 50.80 15,985,027 -0.37(-0.71%)
Jun 26, 2008 51.78 52.23 50.90 51.17 21,028,004 -1.58(-3.00%)
Jun 25, 2008 53.10 53.33 52.35 52.75 11,641,910 -0.04(-0.08%)
Jun 24, 2008 54.79 54.89 52.75 52.80 18,980,036 -2.31(-4.20%)
Jun 23, 2008 54.71 55.28 54.50 55.11 8,914,181 +0.63(+1.16%)
Jun 20, 2008 54.42 54.86 54.09 54.48 13,158,028 -0.28(-0.50%)
Jun 19, 2008 54.81 55.34 54.24 54.75 8,780,985 -0.15(-0.28%)
Jun 18, 2008 55.34 55.63 54.75 54.90 8,331,135 -0.68(-1.23%)
Jun 17, 2008 56.13 56.20 55.53 55.59 6,555,425 -0.15(-0.27%)
Jun 16, 2008 56.06 56.15 55.49 55.74 6,586,971 -0.41(-0.72%)
Jun 13, 2008 55.71 56.73 55.56 56.14 8,321,391 +0.69(+1.24%)
Jun 12, 2008 54.79 56.34 54.79 55.45 11,690,657 +1.08(+1.99%)
Jun 11, 2008 55.01 55.19 54.09 54.37 13,645,610 -0.81(-1.46%)
Jun 10, 2008 55.26 55.83 54.99 55.18 8,690,087 -0.49(-0.88%)
Jun 09, 2008 55.16 55.84 54.88 55.67 8,461,281 +0.56(+1.02%)
Jun 06, 2008 56.41 56.67 55.10 55.10 13,710,345 -1.89(-3.31%)
Jun 05, 2008 56.40 57.04 55.80 56.99 10,115,236 +0.19(+0.33%)
Jun 04, 2008 56.73 57.62 56.49 56.81 8,328,290 +0.03(+0.05%)
Jun 03, 2008 56.98 57.38 56.25 56.78 7,200,263 +0.06(+0.11%)
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.