Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Caterpillar (NY: CAT )

357.93 -0.39 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2007 50.49 50.74 49.77 49.84 7,606,550 -0.78(-1.55%)
Apr 27, 2007 49.83 50.86 49.76 50.63 9,483,803 +0.52(+1.04%)
Apr 26, 2007 50.14 50.34 49.84 50.11 6,570,300 -0.16(-0.31%)
Apr 25, 2007 50.11 50.44 49.43 50.26 8,456,956 +0.29(+0.58%)
Apr 24, 2007 49.35 50.06 49.30 49.98 9,966,736 +0.66(+1.34%)
Apr 23, 2007 49.56 50.11 49.24 49.32 15,674,890 +0.02(+0.04%)
Apr 20, 2007 49.44 49.99 48.53 49.30 27,703,020 +2.20(+4.66%)
Apr 19, 2007 47.15 47.31 46.73 47.10 10,145,687 -0.51(-1.08%)
Apr 18, 2007 46.96 47.95 46.96 47.61 13,796,350 +1.17(+2.53%)
Apr 17, 2007 45.99 46.51 45.85 46.44 11,537,356 +0.52(+1.14%)
Apr 16, 2007 46.01 46.21 45.62 45.92 7,468,656 +0.08(+0.16%)
Apr 13, 2007 45.95 46.01 45.53 45.84 5,025,927 +0.10(+0.22%)
Apr 12, 2007 45.37 45.82 45.20 45.74 5,853,688 +0.20(+0.44%)
Apr 11, 2007 45.99 46.11 45.34 45.54 5,506,774 -0.41(-0.90%)
Apr 10, 2007 46.12 46.36 45.58 45.95 5,390,588 -0.27(-0.58%)
Apr 09, 2007 46.51 46.80 46.04 46.22 5,508,111 -0.20(-0.43%)
Apr 05, 2007 46.32 46.67 46.26 46.42 5,292,424 +0.10(+0.22%)
Apr 04, 2007 46.15 46.51 45.94 46.32 4,745,631 +0.16(+0.36%)
Apr 03, 2007 46.13 46.47 45.88 46.15 7,379,826 +0.34(+0.73%)
Apr 02, 2007 46.01 46.09 45.31 45.82 7,163,975 -0.19(-0.42%)
Mar 30, 2007 45.78 46.46 45.75 46.01 9,056,226 +0.58(+1.27%)
Mar 29, 2007 45.76 45.93 45.05 45.43 5,466,953 -0.03(-0.08%)
Mar 28, 2007 45.68 45.81 45.13 45.47 6,452,269 -0.44(-0.96%)
Mar 27, 2007 45.51 46.01 45.40 45.91 6,215,956 +0.03(+0.06%)
Mar 26, 2007 46.30 46.48 45.48 45.88 11,138,863 -0.03(-0.06%)
Mar 23, 2007 45.75 46.28 45.71 45.91 5,762,704 +0.23(+0.51%)
Mar 22, 2007 45.73 45.90 45.26 45.67 6,809,808 +0.23(+0.50%)
Mar 21, 2007 44.68 45.61 44.61 45.45 8,543,861 +0.93(+2.08%)
Mar 20, 2007 44.04 44.74 43.94 44.52 6,892,114 +0.47(+1.08%)
Mar 19, 2007 44.37 44.44 43.85 44.04 7,395,192 +0.69(+1.60%)
Mar 16, 2007 43.74 44.00 43.17 43.35 7,596,400 -0.21(-0.47%)
Mar 15, 2007 43.58 43.87 43.36 43.56 6,625,351 -0.12(-0.28%)
Mar 14, 2007 43.39 43.78 42.95 43.68 9,633,021 +0.21(+0.47%)
Mar 13, 2007 44.32 44.37 43.37 43.48 9,171,031 -0.84(-1.91%)
Mar 12, 2007 43.94 44.54 43.67 44.32 7,210,451 +0.12(+0.26%)
Mar 09, 2007 44.24 44.48 43.94 44.20 4,759,763 +0.07(+0.16%)
Mar 08, 2007 44.31 44.61 43.93 44.13 6,128,104 +0.05(+0.11%)
Mar 07, 2007 43.74 44.37 43.67 44.09 7,698,811 +0.42(+0.96%)
Mar 06, 2007 43.63 44.02 43.37 43.67 7,809,975 +0.31(+0.71%)
Mar 05, 2007 42.91 43.79 42.79 43.36 9,781,059 +0.09(+0.21%)
Mar 02, 2007 43.52 44.04 43.20 43.27 8,795,874 -0.59(-1.35%)
Mar 01, 2007 43.86 44.13 43.07 43.86 11,646,873 -0.36(-0.82%)
Feb 28, 2007 44.39 44.66 43.25 44.22 13,921,470 -0.27(-0.62%)
Feb 27, 2007 45.34 45.42 43.59 44.50 15,722,808 -1.67(-3.61%)
Feb 26, 2007 46.34 46.52 46.04 46.17 5,813,569 +0.00(+0.00%)
Feb 23, 2007 46.34 46.44 46.04 46.17 5,503,085 -0.36(-0.77%)
Feb 22, 2007 46.85 46.97 46.21 46.52 7,269,165 -0.30(-0.63%)
Feb 21, 2007 46.39 46.92 46.21 46.82 10,526,697 +0.21(+0.44%)
Feb 20, 2007 46.36 46.67 45.99 46.61 10,146,440 +0.16(+0.35%)
Feb 16, 2007 46.53 46.70 46.19 46.45 6,192,063 +0.03(+0.07%)
Feb 15, 2007 46.67 46.81 45.99 46.41 13,938,225 +1.00(+2.21%)
Feb 14, 2007 44.43 45.63 44.73 45.41 10,945,919 +0.98(+2.21%)
Feb 13, 2007 44.41 44.74 44.14 44.43 7,233,890 +0.09(+0.20%)
Feb 12, 2007 44.44 44.74 44.12 44.34 7,247,788 -0.14(-0.31%)
Feb 09, 2007 45.29 45.29 44.40 44.48 8,124,087 -0.57(-1.26%)
Feb 08, 2007 45.01 45.20 44.52 45.05 6,597,816 -0.01(-0.02%)
Feb 07, 2007 44.55 45.23 44.37 45.05 9,537,447 +0.84(+1.89%)
Feb 06, 2007 44.27 44.58 44.15 44.22 7,099,725 -0.05(-0.11%)
Feb 05, 2007 44.79 44.82 44.14 44.26 7,653,793 -0.52(-1.16%)
Feb 02, 2007 44.61 44.87 44.31 44.79 8,699,863 +0.18(+0.40%)
Feb 01, 2007 44.48 44.79 44.24 44.61 14,966,666 +0.63(+1.44%)
Jan 31, 2007 43.34 44.16 43.23 43.98 14,041,958 +0.82(+1.89%)
Jan 30, 2007 42.66 43.35 42.53 43.16 13,027,066 +0.81(+1.91%)
Jan 29, 2007 42.07 42.75 41.92 42.35 13,999,270 +0.42(+1.00%)
Jan 26, 2007 42.05 42.16 41.53 41.93 18,139,404 +1.00(+2.45%)
Jan 25, 2007 41.08 41.27 40.76 40.93 10,900,980 -0.07(-0.17%)
Jan 24, 2007 41.04 41.27 40.53 41.00 11,676,936 +0.12(+0.29%)
Jan 23, 2007 40.11 40.88 39.93 40.88 12,511,024 +0.95(+2.39%)
Jan 22, 2007 40.75 40.86 39.80 39.93 14,395,990 -0.82(-2.02%)
Jan 19, 2007 41.25 41.32 40.69 40.75 8,102,816 -0.36(-0.88%)
Jan 18, 2007 40.91 41.39 40.91 41.11 10,238,518 -0.01(-0.02%)
Jan 17, 2007 40.74 41.65 40.67 41.12 10,570,841 +0.46(+1.13%)
Jan 16, 2007 41.09 41.13 40.56 40.66 9,968,404 -0.34(-0.84%)
Jan 12, 2007 40.95 41.11 40.63 41.00 9,558,572 -0.18(-0.43%)
Jan 11, 2007 41.28 41.58 41.11 41.18 10,840,809 -0.22(-0.53%)
Jan 10, 2007 41.31 41.45 41.08 41.40 9,943,637 -0.21(-0.49%)
Jan 09, 2007 41.50 41.66 41.18 41.61 5,723,225 +0.23(+0.55%)
Jan 08, 2007 41.24 41.57 41.09 41.38 5,744,497 +0.05(+0.12%)
Jan 05, 2007 41.71 41.81 41.15 41.33 9,130,674 -0.54(-1.28%)
Jan 04, 2007 42.04 42.06 41.42 41.87 5,913,499 -0.11(-0.26%)
Jan 03, 2007 42.36 42.77 41.66 41.98 8,939,235 -0.12(-0.28%)
Dec 29, 2006 41.95 42.32 41.91 42.10 3,443,580 +0.01(+0.03%)
Dec 28, 2006 42.13 42.45 42.05 42.08 3,500,254 -0.11(-0.26%)
Dec 27, 2006 41.87 42.27 41.80 42.19 4,041,209 +0.39(+0.94%)
Dec 26, 2006 41.53 41.96 41.52 41.80 2,816,375 +0.21(+0.51%)
Dec 22, 2006 41.74 41.79 41.42 41.59 4,061,897 -0.15(-0.36%)
Dec 21, 2006 41.97 42.23 41.44 41.74 4,733,684 -0.38(-0.91%)
Dec 20, 2006 42.14 42.48 41.80 42.12 8,167,649 -0.10(-0.24%)
Dec 19, 2006 42.19 42.56 41.97 42.23 6,271,902 -0.27(-0.65%)
Dec 18, 2006 42.67 42.96 42.32 42.50 7,731,738 +0.07(+0.16%)
Dec 15, 2006 42.99 43.06 42.38 42.43 8,397,406 -0.21(-0.48%)
Dec 14, 2006 42.34 42.88 42.22 42.64 7,798,028 +0.43(+1.02%)
Dec 13, 2006 42.88 42.90 42.07 42.21 7,444,870 -0.54(-1.27%)
Dec 12, 2006 43.24 43.45 42.25 42.75 9,759,045 -0.54(-1.25%)
Dec 11, 2006 43.65 43.69 43.01 43.29 6,847,095 -0.23(-0.52%)
Dec 08, 2006 43.24 43.85 43.24 43.52 5,971,485 +0.27(+0.63%)
Dec 07, 2006 43.41 43.89 43.07 43.24 7,856,596 -0.03(-0.08%)
Dec 06, 2006 42.76 43.31 42.58 43.28 8,838,270 +0.62(+1.45%)
Dec 05, 2006 42.21 42.90 42.14 42.66 6,568,677 +0.45(+1.07%)
Dec 04, 2006 42.14 42.41 41.83 42.21 7,212,200 +0.21(+0.49%)
Dec 01, 2006 41.83 42.86 41.39 42.00 10,480,658 -0.58(-1.35%)
Nov 30, 2006 42.66 43.04 42.29 42.58 5,762,708 -0.02(-0.05%)
Nov 29, 2006 42.59 42.87 42.35 42.60 5,233,845 +0.32(+0.75%)
Nov 28, 2006 42.38 42.53 41.59 42.28 9,743,310 -0.25(-0.60%)
Nov 27, 2006 42.97 43.37 42.45 42.53 8,476,225 -0.62(-1.43%)
Nov 24, 2006 42.86 43.47 42.64 43.15 4,321,084 +0.05(+0.13%)
Nov 22, 2006 43.19 43.31 42.47 43.10 10,509,068 +0.41(+0.96%)
Nov 21, 2006 41.56 42.83 41.32 42.69 13,142,891 +0.88(+2.10%)
Nov 20, 2006 41.53 41.92 41.53 41.81 5,476,714 -0.02(-0.05%)
Nov 17, 2006 42.12 42.12 41.49 41.83 11,552,952 -0.30(-0.70%)
Nov 16, 2006 42.32 42.63 42.08 42.12 7,042,760 -0.05(-0.13%)
Nov 15, 2006 41.53 42.32 41.44 42.18 12,553,858 +0.75(+1.81%)
Nov 14, 2006 41.11 41.48 40.95 41.43 9,042,822 +0.58(+1.41%)
Nov 13, 2006 40.67 41.33 40.66 40.85 7,487,558 -0.05(-0.13%)
Nov 10, 2006 40.81 40.97 40.49 40.91 8,693,306 +0.27(+0.68%)
Nov 09, 2006 41.40 41.46 40.50 40.63 11,334,414 -0.62(-1.50%)
Nov 08, 2006 41.13 41.46 40.87 41.25 16,768,732 +0.12(+0.30%)
Nov 07, 2006 41.16 41.46 41.09 41.13 11,159,438 +0.05(+0.12%)
Nov 06, 2006 41.46 41.59 40.96 41.08 13,955,999 -0.40(-0.96%)
Nov 03, 2006 41.62 41.82 41.35 41.48 9,491,117 -0.09(-0.21%)
Nov 02, 2006 41.53 41.95 41.35 41.57 11,480,398 +0.04(+0.10%)
Nov 01, 2006 41.67 41.88 41.22 41.53 13,268,624 -0.14(-0.35%)
Oct 31, 2006 41.87 41.96 41.42 41.67 10,139,593 -0.03(-0.08%)
Oct 30, 2006 41.99 42.00 41.52 41.70 7,817,551 -0.35(-0.83%)
Oct 27, 2006 42.80 42.80 42.02 42.05 13,163,725 -0.74(-1.73%)
Oct 26, 2006 43.04 43.09 42.63 42.80 15,364,697 +0.30(+0.71%)
Oct 25, 2006 42.03 42.62 41.72 42.49 16,838,228 +0.67(+1.61%)
Oct 24, 2006 42.08 42.42 41.68 41.82 16,968,914 +0.35(+0.84%)
Oct 23, 2006 41.18 41.62 40.61 41.47 32,194,038 +0.97(+2.41%)
Oct 20, 2006 43.57 42.75 40.37 40.50 98,762,392 -6.88(-14.52%)
Oct 19, 2006 47.15 47.46 46.74 47.37 7,195,008 -0.04(-0.09%)
Oct 18, 2006 48.57 48.68 47.15 47.41 9,585,525 -0.56(-1.17%)
Oct 17, 2006 47.83 48.13 47.06 47.98 8,798,496 -0.02(-0.04%)
Oct 16, 2006 47.59 48.22 47.36 48.00 9,740,250 +0.58(+1.23%)
Oct 13, 2006 47.67 47.67 47.14 47.41 5,078,975 -0.12(-0.25%)
Oct 12, 2006 47.15 47.82 47.06 47.53 6,300,021 +0.64(+1.36%)
Oct 11, 2006 47.22 47.23 46.34 46.89 5,019,387 -0.51(-1.07%)
Oct 10, 2006 47.57 47.64 47.01 47.40 6,844,910 +0.11(+0.23%)
Oct 09, 2006 46.54 48.01 46.52 47.29 9,964,762 +0.58(+1.25%)
Oct 06, 2006 46.34 46.75 45.67 46.71 9,597,909 -0.13(-0.28%)
Oct 05, 2006 44.89 47.23 44.82 46.84 17,797,028 +1.85(+4.12%)
Oct 04, 2006 44.69 44.99 43.59 44.99 10,353,323 +0.30(+0.66%)
Oct 03, 2006 44.87 45.10 44.26 44.69 8,203,198 -0.17(-0.38%)
Oct 02, 2006 44.92 45.63 44.82 44.86 6,224,552 -0.30(-0.67%)
Sep 29, 2006 45.99 46.03 45.13 45.16 6,235,479 -0.54(-1.19%)
Sep 28, 2006 45.05 45.71 44.73 45.71 8,560,727 +0.62(+1.39%)
Sep 27, 2006 45.23 45.88 44.71 45.08 7,332,396 -0.15(-0.33%)
Sep 26, 2006 44.18 45.68 44.13 45.23 11,105,386 +1.08(+2.44%)
Sep 25, 2006 43.22 44.55 43.08 44.15 11,188,722 +1.07(+2.49%)
Sep 22, 2006 44.30 44.39 42.62 43.08 16,220,638 -1.21(-2.74%)
Sep 21, 2006 45.55 45.57 44.09 44.30 13,045,132 -0.92(-2.03%)
Sep 20, 2006 45.95 46.16 45.20 45.22 7,143,870 -0.47(-1.02%)
Sep 19, 2006 46.36 46.40 45.23 45.69 5,824,482 -0.30(-0.64%)
Sep 18, 2006 45.31 46.40 44.96 45.98 8,267,157 +1.07(+2.38%)
Sep 15, 2006 45.51 45.51 44.81 44.91 9,337,412 -0.05(-0.12%)
Sep 14, 2006 45.53 45.76 44.92 44.96 5,097,478 -0.56(-1.24%)
Sep 13, 2006 44.72 46.08 44.71 45.53 10,391,786 +0.81(+1.81%)
Sep 12, 2006 45.13 45.33 44.34 44.72 17,600,344 -0.25(-0.55%)
Sep 11, 2006 45.99 45.99 44.85 44.96 11,499,921 -1.24(-2.69%)
Sep 08, 2006 46.74 46.81 46.17 46.21 6,283,703 -0.30(-0.65%)
Sep 07, 2006 46.98 47.12 46.47 46.51 7,570,602 -0.94(-1.98%)
Sep 06, 2006 47.37 48.32 47.37 47.45 8,143,173 -0.38(-0.79%)
Sep 05, 2006 47.26 47.96 46.65 47.83 12,390,974 +1.65(+3.58%)
Sep 01, 2006 45.76 46.54 45.27 46.17 8,321,937 +0.63(+1.39%)
Aug 31, 2006 44.82 45.69 44.58 45.54 9,338,868 +0.89(+1.98%)
Aug 30, 2006 44.68 45.12 44.49 44.66 6,194,103 -0.27(-0.60%)
Aug 29, 2006 45.49 45.62 44.69 44.92 7,157,419 -0.43(-0.94%)
Aug 28, 2006 45.39 45.98 45.18 45.35 5,594,142 +0.05(+0.12%)
Aug 25, 2006 44.96 45.62 44.79 45.29 5,775,966 +0.34(+0.75%)
Aug 24, 2006 46.13 46.14 44.44 44.96 12,983,504 -1.17(-2.54%)
Aug 23, 2006 47.19 47.50 46.04 46.13 6,659,589 -0.89(-1.88%)
Aug 22, 2006 46.96 47.43 46.75 47.02 5,373,564 +0.17(+0.37%)
Aug 21, 2006 46.85 46.97 46.41 46.85 5,718,563 -0.04(-0.09%)
Aug 18, 2006 47.87 47.87 46.46 46.89 8,473,166 -0.72(-1.51%)
Aug 17, 2006 47.44 48.07 47.19 47.61 5,446,702 +0.17(+0.36%)
Aug 16, 2006 46.79 47.74 46.44 47.44 9,870,499 +1.17(+2.52%)
Aug 15, 2006 45.62 46.30 45.23 46.27 10,032,946 +1.00(+2.20%)
Aug 14, 2006 46.40 47.09 44.97 45.27 12,127,999 -0.73(-1.60%)
Aug 11, 2006 46.78 46.82 45.40 46.01 10,250,173 -0.89(-1.89%)
Aug 10, 2006 47.19 47.39 46.71 46.89 9,813,825 -0.14(-0.29%)
Aug 09, 2006 49.63 49.66 46.95 47.03 12,118,529 -2.11(-4.30%)
Aug 08, 2006 50.24 50.40 48.92 49.14 6,031,510 -1.08(-2.16%)
Aug 07, 2006 50.19 50.74 49.78 50.23 5,642,949 +0.05(+0.11%)
Aug 04, 2006 50.43 50.85 49.58 50.17 7,568,563 +0.25(+0.51%)
Aug 03, 2006 48.22 50.04 47.99 49.92 7,138,334 +1.36(+2.80%)
Aug 02, 2006 47.99 48.88 47.99 48.56 4,453,081 +0.71(+1.49%)
Aug 01, 2006 48.13 48.34 47.44 47.85 6,575,962 -0.80(-1.64%)
Jul 31, 2006 48.73 49.19 48.36 48.64 4,975,242 -0.23(-0.48%)
Jul 28, 2006 48.94 49.22 48.32 48.88 4,411,122 +0.34(+0.69%)
Jul 27, 2006 48.39 49.84 48.21 48.54 8,861,872 +0.41(+0.84%)
Jul 26, 2006 48.58 48.68 47.91 48.14 5,138,417 -0.36(-0.75%)
Jul 25, 2006 48.39 48.75 47.59 48.50 7,962,369 +0.10(+0.20%)
Jul 24, 2006 46.92 48.43 46.82 48.40 10,395,282 +1.49(+3.17%)
Jul 21, 2006 48.73 48.80 46.06 46.91 21,038,824 -0.50(-1.06%)
Jul 20, 2006 48.99 49.33 47.10 47.41 10,514,459 -1.40(-2.87%)
Jul 19, 2006 47.68 49.28 46.93 48.82 8,096,114 +1.13(+2.38%)
Jul 18, 2006 47.77 48.15 46.71 47.68 7,069,275 +0.19(+0.40%)
Jul 17, 2006 47.49 48.18 47.36 47.49 8,294,984 +0.00(+0.00%)
Jul 14, 2006 48.05 48.25 47.22 47.49 8,096,114 -0.35(-0.73%)
Jul 13, 2006 48.77 48.78 47.81 47.84 7,257,073 -1.11(-2.26%)
Jul 12, 2006 50.12 50.24 48.83 48.95 5,648,048 -1.43(-2.85%)
Jul 11, 2006 50.30 50.52 49.82 50.38 4,953,679 +0.09(+0.18%)
Jul 10, 2006 49.93 50.86 49.76 50.29 3,801,254 +0.47(+0.95%)
Jul 07, 2006 50.38 50.75 49.67 49.82 4,857,086 -0.73(-1.45%)
Jul 06, 2006 50.19 50.96 50.07 50.55 4,626,746 +0.36(+0.71%)
Jul 05, 2006 50.59 50.65 50.02 50.19 7,336,329 -1.13(-2.19%)
Jul 03, 2006 51.42 51.77 51.12 51.32 2,780,243 +0.20(+0.39%)
Jun 30, 2006 51.44 51.44 50.39 51.12 5,701,809 +0.05(+0.11%)
Jun 29, 2006 50.00 51.27 49.89 51.07 7,394,752 +1.16(+2.32%)
Jun 28, 2006 49.19 50.06 49.01 49.91 4,257,417 +0.73(+1.48%)
Jun 27, 2006 49.14 50.09 49.09 49.18 3,768,036 -0.57(-1.15%)
Jun 26, 2006 49.69 50.08 49.13 49.75 3,673,045 +0.23(+0.47%)
Jun 23, 2006 49.45 50.28 48.84 49.52 4,853,298 -0.10(-0.19%)
Jun 22, 2006 49.83 49.87 48.98 49.61 4,895,840 -0.13(-0.26%)
Jun 21, 2006 48.73 50.41 48.72 49.74 8,016,129 +1.02(+2.08%)
Jun 20, 2006 48.31 49.17 48.18 48.73 7,821,921 +0.71(+1.49%)
Jun 19, 2006 48.73 49.04 47.70 48.01 7,780,690 -0.41(-0.85%)
Jun 16, 2006 48.63 48.99 48.29 48.42 9,996,814 -0.21(-0.42%)
Jun 15, 2006 47.02 48.77 47.02 48.63 12,296,420 +2.31(+4.99%)
Jun 14, 2006 45.27 46.39 45.23 46.32 7,785,061 +0.79(+1.73%)
Jun 13, 2006 45.05 46.33 44.90 45.53 9,131,694 +0.01(+0.02%)
Jun 12, 2006 46.95 46.95 45.34 45.52 9,231,348 -0.82(-1.78%)
Jun 09, 2006 46.60 47.39 46.19 46.34 11,572,330 +0.43(+0.94%)
Jun 08, 2006 45.58 46.36 44.21 45.91 17,334,164 +0.10(+0.22%)
Jun 07, 2006 47.15 47.19 45.58 45.81 14,250,443 -1.19(-2.54%)
Jun 06, 2006 47.53 48.06 46.74 47.00 12,719,364 -0.58(-1.23%)
Jun 05, 2006 49.97 49.98 47.23 47.59 10,000,311 -2.39(-4.78%)
Jun 02, 2006 50.48 50.48 49.51 49.98 5,435,046 -0.33(-0.66%)
Jun 01, 2006 49.91 50.43 49.32 50.30 4,240,079 +0.23(+0.47%)
May 31, 2006 49.82 50.39 49.01 50.07 5,875,620 +0.54(+1.09%)
May 30, 2006 51.09 51.09 49.46 49.53 6,017,378 -1.55(-3.04%)
May 26, 2006 50.96 51.35 50.33 51.08 4,003,621 +0.32(+0.62%)
May 25, 2006 50.60 50.85 49.72 50.76 5,479,482 +0.25(+0.50%)
May 24, 2006 50.38 51.62 49.54 50.51 9,418,416 -0.09(-0.18%)
May 23, 2006 50.59 51.31 50.57 50.60 8,309,699 +0.58(+1.17%)
May 22, 2006 49.42 50.37 49.38 50.02 10,615,715 +0.06(+0.12%)
May 19, 2006 51.47 51.53 49.49 49.95 15,060,783 -1.26(-2.47%)
May 18, 2006 52.23 52.47 51.03 51.22 9,120,622 -0.89(-1.70%)
May 17, 2006 52.43 52.96 51.49 52.10 8,903,103 -0.98(-1.85%)
May 16, 2006 53.51 54.20 52.93 53.08 5,472,635 -0.09(-0.17%)
May 15, 2006 53.41 53.47 52.32 53.17 7,165,578 -0.23(-0.44%)
May 12, 2006 54.40 54.57 53.32 53.41 6,627,100 -1.24(-2.27%)
May 11, 2006 55.58 55.80 54.46 54.65 6,363,543 -0.93(-1.67%)
May 10, 2006 55.86 56.30 55.08 55.58 5,782,959 -0.12(-0.21%)
May 09, 2006 54.91 55.69 54.90 55.69 4,325,892 +0.85(+1.55%)
May 08, 2006 54.90 54.99 54.16 54.84 3,970,548 -0.05(-0.10%)
May 05, 2006 54.62 55.52 54.50 54.90 8,774,166 +0.80(+1.48%)
May 04, 2006 53.88 54.31 53.76 54.09 5,304,360 +0.49(+0.91%)
May 03, 2006 53.50 53.70 52.58 53.61 5,302,758 +0.43(+0.80%)
May 02, 2006 52.04 53.30 52.04 53.18 5,619,930 +1.27(+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.