Skip to main content

Caterpillar (NY: CAT )

364.91 +0.26 (+0.07%)
Streaming Delayed Price Updated: 12:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 54.48 54.66 53.41 53.94 10,906,678 -0.54(-1.00%)
Jun 28, 2007 54.77 54.86 54.18 54.48 6,875,791 -0.29(-0.53%)
Jun 27, 2007 55.12 55.31 54.04 54.77 11,402,265 -0.54(-0.97%)
Jun 26, 2007 55.66 55.90 55.25 55.31 8,038,983 -0.28(-0.51%)
Jun 25, 2007 55.56 56.20 55.21 55.59 6,367,576 -0.14(-0.25%)
Jun 22, 2007 56.12 56.48 55.64 55.73 7,452,960 -0.39(-0.70%)
Jun 21, 2007 56.06 56.23 55.26 56.12 7,637,568 +0.06(+0.11%)
Jun 20, 2007 57.09 57.10 55.98 56.06 6,042,410 -0.76(-1.35%)
Jun 19, 2007 56.38 57.04 56.20 56.83 5,882,441 +0.44(+0.78%)
Jun 18, 2007 55.88 56.58 55.84 56.38 6,602,595 +0.51(+0.91%)
Jun 15, 2007 56.18 56.21 55.80 55.88 8,566,070 +0.26(+0.47%)
Jun 14, 2007 54.75 55.80 54.75 55.61 8,984,865 +0.55(+1.00%)
Jun 13, 2007 54.05 55.09 53.74 55.06 11,557,589 +1.27(+2.37%)
Jun 12, 2007 53.94 54.65 53.75 53.79 6,647,450 -0.46(-0.85%)
Jun 11, 2007 54.09 54.74 53.77 54.25 5,360,510 +0.16(+0.29%)
Jun 08, 2007 53.18 54.13 53.08 54.09 7,645,656 +0.83(+1.57%)
Jun 07, 2007 54.11 54.61 53.11 53.26 9,243,906 -0.94(-1.74%)
Jun 06, 2007 53.82 54.50 53.73 54.20 7,830,147 +0.02(+0.04%)
Jun 05, 2007 53.82 54.34 53.59 54.18 5,052,928 +0.25(+0.46%)
Jun 04, 2007 53.73 54.02 53.40 53.93 4,663,652 +0.10(+0.19%)
Jun 01, 2007 54.13 54.74 53.55 53.83 9,482,107 -0.30(-0.56%)
May 31, 2007 54.06 54.35 53.65 54.13 8,329,483 +0.07(+0.13%)
May 30, 2007 51.68 54.17 51.87 54.06 12,381,787 +1.88(+3.60%)
May 29, 2007 52.29 52.57 51.86 52.18 5,535,729 +0.03(+0.05%)
May 25, 2007 51.92 52.76 51.91 52.16 4,844,673 +0.19(+0.37%)
May 24, 2007 52.38 53.03 51.72 51.96 9,168,633 -0.41(-0.79%)
May 23, 2007 52.32 53.22 52.22 52.38 8,249,118 +0.36(+0.69%)
May 22, 2007 51.56 52.17 51.51 52.02 6,053,298 +0.45(+0.88%)
May 21, 2007 51.50 51.85 51.20 51.56 6,453,512 +0.06(+0.11%)
May 18, 2007 51.56 51.84 51.30 51.51 7,547,606 -0.05(-0.09%)
May 17, 2007 52.32 51.80 50.87 51.56 10,780,241 -0.76(-1.46%)
May 16, 2007 52.70 52.90 51.76 52.32 8,560,880 -0.04(-0.08%)
May 15, 2007 52.42 52.93 52.21 52.36 8,149,524 -0.20(-0.38%)
May 14, 2007 51.58 52.67 51.39 52.56 11,675,955 +0.98(+1.90%)
May 11, 2007 51.05 51.67 50.87 51.58 8,055,216 +0.74(+1.45%)
May 10, 2007 51.33 51.60 50.57 50.85 6,581,285 -0.65(-1.26%)
May 09, 2007 50.56 51.50 50.49 51.49 8,204,362 +0.91(+1.80%)
May 08, 2007 50.06 50.87 49.76 50.58 6,602,740 +0.52(+1.05%)
May 07, 2007 50.36 50.58 49.86 50.06 5,272,884 -0.30(-0.59%)
May 04, 2007 50.67 51.10 50.17 50.36 5,035,194 -0.18(-0.35%)
May 03, 2007 50.50 50.76 50.21 50.54 6,313,723 -0.03(-0.05%)
May 02, 2007 50.50 51.18 50.39 50.56 6,261,589 +0.11(+0.22%)
May 01, 2007 50.01 50.50 49.45 50.45 7,671,563 +0.43(+0.85%)
Apr 30, 2007 50.67 50.92 49.95 50.03 7,578,923 -0.79(-1.55%)
Apr 27, 2007 50.01 51.05 49.94 50.81 9,449,358 +0.52(+1.04%)
Apr 26, 2007 50.32 50.52 50.02 50.29 6,546,437 -0.16(-0.31%)
Apr 25, 2007 50.29 50.63 49.61 50.45 8,426,240 +0.29(+0.58%)
Apr 24, 2007 49.53 50.25 49.48 50.16 9,930,537 +0.66(+1.34%)
Apr 23, 2007 49.74 50.29 49.42 49.50 15,617,959 +0.02(+0.04%)
Apr 20, 2007 49.62 50.17 48.71 49.48 27,602,402 +2.20(+4.66%)
Apr 19, 2007 47.33 47.48 46.90 47.27 10,108,838 -0.52(-1.08%)
Apr 18, 2007 47.13 48.13 47.13 47.79 13,746,241 +1.18(+2.53%)
Apr 17, 2007 46.16 46.68 46.02 46.61 11,495,452 +0.52(+1.14%)
Apr 16, 2007 46.18 46.38 45.79 46.09 7,441,529 +0.08(+0.16%)
Apr 13, 2007 46.12 46.18 45.69 46.01 5,007,672 +0.10(+0.23%)
Apr 12, 2007 45.53 45.98 45.37 45.91 5,832,428 +0.20(+0.44%)
Apr 11, 2007 46.16 46.27 45.50 45.71 5,486,773 -0.41(-0.90%)
Apr 10, 2007 46.29 46.53 45.74 46.12 5,371,010 -0.27(-0.58%)
Apr 09, 2007 46.68 46.97 46.21 46.39 5,488,105 -0.20(-0.43%)
Apr 05, 2007 46.49 46.84 46.43 46.59 5,273,202 +0.10(+0.22%)
Apr 04, 2007 46.32 46.68 46.11 46.49 4,728,395 +0.17(+0.36%)
Apr 03, 2007 46.30 46.64 46.04 46.32 7,353,022 +0.34(+0.73%)
Apr 02, 2007 46.18 46.26 45.48 45.98 7,137,956 -0.19(-0.42%)
Mar 30, 2007 45.95 46.63 45.91 46.18 9,023,333 +0.58(+1.27%)
Mar 29, 2007 45.93 46.09 45.21 45.60 5,447,097 -0.03(-0.08%)
Mar 28, 2007 45.84 45.98 45.29 45.63 6,428,834 -0.44(-0.96%)
Mar 27, 2007 45.68 46.18 45.56 46.07 6,193,380 +0.03(+0.06%)
Mar 26, 2007 46.47 46.65 45.65 46.04 11,098,407 -0.03(-0.06%)
Mar 23, 2007 45.91 46.45 45.88 46.07 5,741,773 +0.23(+0.51%)
Mar 22, 2007 45.89 46.07 45.42 45.84 6,785,075 +0.23(+0.50%)
Mar 21, 2007 44.85 45.78 44.77 45.61 8,512,830 +0.93(+2.08%)
Mar 20, 2007 44.21 44.90 44.10 44.68 6,867,082 +0.48(+1.08%)
Mar 19, 2007 44.54 44.60 44.01 44.21 7,368,332 +0.70(+1.60%)
Mar 16, 2007 43.90 44.16 43.33 43.51 7,568,810 -0.21(-0.47%)
Mar 15, 2007 43.74 44.03 43.52 43.72 6,601,288 -0.12(-0.28%)
Mar 14, 2007 43.54 43.94 43.11 43.84 9,598,034 +0.21(+0.47%)
Mar 13, 2007 44.48 44.54 43.52 43.63 9,137,722 -0.85(-1.90%)
Mar 12, 2007 44.10 44.70 43.83 44.48 7,184,263 +0.12(+0.26%)
Mar 09, 2007 44.41 44.64 44.10 44.36 4,742,476 +0.07(+0.16%)
Mar 08, 2007 44.47 44.77 44.09 44.30 6,105,847 +0.05(+0.11%)
Mar 07, 2007 43.90 44.54 43.83 44.25 7,670,849 +0.42(+0.96%)
Mar 06, 2007 43.79 44.18 43.53 43.83 7,781,609 +0.31(+0.71%)
Mar 05, 2007 43.07 43.95 42.94 43.52 9,745,534 +0.09(+0.21%)
Mar 02, 2007 43.67 44.20 43.36 43.43 8,763,927 -0.59(-1.35%)
Mar 01, 2007 44.02 44.29 43.23 44.02 11,604,571 -0.37(-0.82%)
Feb 28, 2007 44.55 44.82 43.41 44.38 13,870,907 -0.28(-0.62%)
Feb 27, 2007 45.50 45.58 43.75 44.66 15,665,703 -1.67(-3.61%)
Feb 26, 2007 46.51 46.69 46.20 46.33 5,792,454 +0.00(+0.00%)
Feb 23, 2007 46.51 46.61 46.20 46.33 5,483,097 -0.36(-0.77%)
Feb 22, 2007 47.02 47.14 46.38 46.69 7,242,763 -0.30(-0.63%)
Feb 21, 2007 46.56 47.09 46.38 46.99 10,488,464 +0.21(+0.44%)
Feb 20, 2007 46.53 46.84 46.16 46.78 10,109,588 +0.17(+0.35%)
Feb 16, 2007 46.70 46.87 46.36 46.62 6,169,573 +0.03(+0.07%)
Feb 15, 2007 46.84 46.98 46.16 46.58 13,887,601 +1.01(+2.21%)
Feb 14, 2007 44.59 45.80 44.89 45.58 10,906,163 +0.99(+2.21%)
Feb 13, 2007 44.57 44.90 44.30 44.59 7,207,617 +0.09(+0.20%)
Feb 12, 2007 44.60 44.90 44.28 44.50 7,221,464 -0.14(-0.31%)
Feb 09, 2007 45.46 45.46 44.56 44.64 8,094,580 -0.57(-1.26%)
Feb 08, 2007 45.18 45.36 44.68 45.21 6,573,852 -0.01(-0.02%)
Feb 07, 2007 44.71 45.40 44.54 45.22 9,502,807 +0.84(+1.89%)
Feb 06, 2007 44.43 44.74 44.31 44.38 7,073,939 -0.05(-0.11%)
Feb 05, 2007 44.95 44.98 44.30 44.43 7,625,994 -0.52(-1.16%)
Feb 02, 2007 44.78 45.03 44.47 44.95 8,668,265 +0.18(+0.40%)
Feb 01, 2007 44.64 44.95 44.40 44.77 14,912,307 +0.63(+1.44%)
Jan 31, 2007 43.50 44.32 43.39 44.14 13,990,957 +0.82(+1.89%)
Jan 30, 2007 42.81 43.51 42.68 43.32 12,979,751 +0.81(+1.91%)
Jan 29, 2007 42.22 42.91 42.07 42.50 13,948,424 +0.42(+1.00%)
Jan 26, 2007 42.20 42.31 41.68 42.08 18,073,522 +1.01(+2.45%)
Jan 25, 2007 41.23 41.42 40.91 41.08 10,861,387 -0.07(-0.17%)
Jan 24, 2007 41.19 41.42 40.68 41.15 11,634,526 +0.12(+0.29%)
Jan 23, 2007 40.25 41.03 40.07 41.03 12,465,584 +0.96(+2.39%)
Jan 22, 2007 40.90 41.01 39.94 40.07 14,343,703 -0.83(-2.02%)
Jan 19, 2007 41.40 41.47 40.84 40.90 8,073,386 -0.37(-0.89%)
Jan 18, 2007 41.06 41.54 41.06 41.26 10,201,331 -0.01(-0.02%)
Jan 17, 2007 40.89 41.80 40.82 41.27 10,532,448 +0.46(+1.13%)
Jan 16, 2007 41.24 41.28 40.71 40.81 9,932,199 -0.34(-0.84%)
Jan 12, 2007 41.10 41.26 40.78 41.15 9,523,855 -0.18(-0.43%)
Jan 11, 2007 41.43 41.73 41.26 41.33 10,801,435 -0.22(-0.53%)
Jan 10, 2007 41.46 41.60 41.23 41.55 9,907,521 -0.21(-0.49%)
Jan 09, 2007 41.65 41.82 41.33 41.76 5,702,439 +0.23(+0.55%)
Jan 08, 2007 41.39 41.73 41.24 41.53 5,723,632 +0.05(+0.12%)
Jan 05, 2007 41.86 41.97 41.30 41.48 9,097,512 -0.54(-1.28%)
Jan 04, 2007 42.19 42.21 41.57 42.02 5,892,022 -0.11(-0.26%)
Jan 03, 2007 42.51 42.92 41.82 42.13 8,906,767 -0.12(-0.28%)
Dec 29, 2006 42.10 42.47 42.06 42.25 3,431,073 +0.01(+0.03%)
Dec 28, 2006 42.28 42.61 42.21 42.24 3,487,541 -0.11(-0.26%)
Dec 27, 2006 42.02 42.42 41.95 42.35 4,026,531 +0.39(+0.94%)
Dec 26, 2006 41.68 42.11 41.67 41.95 2,806,146 +0.21(+0.51%)
Dec 22, 2006 41.89 41.95 41.57 41.74 4,047,145 -0.15(-0.36%)
Dec 21, 2006 42.13 42.39 41.59 41.89 4,716,491 -0.39(-0.91%)
Dec 20, 2006 42.30 42.63 41.95 42.28 8,137,984 -0.10(-0.24%)
Dec 19, 2006 42.35 42.71 42.13 42.38 6,249,123 -0.28(-0.65%)
Dec 18, 2006 42.83 43.12 42.48 42.66 7,703,656 +0.07(+0.16%)
Dec 15, 2006 43.15 43.22 42.54 42.59 8,366,906 -0.21(-0.48%)
Dec 14, 2006 42.50 43.03 42.37 42.79 7,769,705 +0.43(+1.02%)
Dec 13, 2006 43.04 43.05 42.22 42.36 7,417,830 -0.54(-1.27%)
Dec 12, 2006 43.40 43.61 42.41 42.90 9,723,600 -0.54(-1.25%)
Dec 11, 2006 43.81 43.85 43.17 43.45 6,822,226 -0.23(-0.52%)
Dec 08, 2006 43.40 44.01 43.40 43.67 5,949,796 +0.28(+0.63%)
Dec 07, 2006 43.57 44.05 43.23 43.40 7,828,061 -0.03(-0.08%)
Dec 06, 2006 42.92 43.47 42.74 43.43 8,806,169 +0.62(+1.45%)
Dec 05, 2006 42.37 43.05 42.29 42.81 6,544,820 +0.45(+1.07%)
Dec 04, 2006 42.29 42.57 41.99 42.36 7,186,005 +0.21(+0.49%)
Dec 01, 2006 41.99 43.01 41.54 42.15 10,442,592 -0.58(-1.35%)
Nov 30, 2006 42.81 43.19 42.44 42.73 5,741,778 -0.02(-0.05%)
Nov 29, 2006 42.74 43.03 42.50 42.75 5,214,836 +0.32(+0.75%)
Nov 28, 2006 42.54 42.68 41.75 42.44 9,707,922 -0.25(-0.60%)
Nov 27, 2006 43.12 43.53 42.61 42.69 8,445,439 -0.62(-1.43%)
Nov 24, 2006 43.02 43.63 42.79 43.31 4,305,390 +0.06(+0.13%)
Nov 22, 2006 43.35 43.47 42.63 43.25 10,470,899 +0.41(+0.96%)
Nov 21, 2006 41.71 42.99 41.47 42.84 13,095,156 +0.88(+2.10%)
Nov 20, 2006 41.68 42.08 41.68 41.96 5,456,823 -0.02(-0.05%)
Nov 17, 2006 42.28 42.28 41.64 41.98 11,510,992 -0.30(-0.70%)
Nov 16, 2006 42.47 42.79 42.24 42.28 7,017,180 -0.06(-0.13%)
Nov 15, 2006 41.68 42.48 41.59 42.33 12,508,262 +0.75(+1.81%)
Nov 14, 2006 41.26 41.64 41.10 41.58 9,009,978 +0.58(+1.41%)
Nov 13, 2006 40.82 41.48 40.81 41.00 7,460,363 -0.06(-0.13%)
Nov 10, 2006 40.95 41.12 40.64 41.06 8,661,732 +0.28(+0.68%)
Nov 09, 2006 41.55 41.61 40.64 40.78 11,293,247 -0.62(-1.50%)
Nov 08, 2006 41.28 41.61 41.02 41.40 16,707,828 +0.12(+0.30%)
Nov 07, 2006 41.31 41.61 41.24 41.28 11,118,907 +0.05(+0.12%)
Nov 06, 2006 41.61 41.74 41.11 41.23 13,905,311 -0.40(-0.96%)
Nov 03, 2006 41.77 41.97 41.51 41.63 9,456,645 -0.09(-0.21%)
Nov 02, 2006 41.68 42.10 41.51 41.72 11,438,701 +0.04(+0.10%)
Nov 01, 2006 41.82 42.04 41.37 41.68 13,220,432 -0.14(-0.35%)
Oct 31, 2006 42.02 42.11 41.57 41.82 10,102,766 -0.03(-0.08%)
Oct 30, 2006 42.14 42.15 41.67 41.86 7,789,157 -0.35(-0.83%)
Oct 27, 2006 42.95 42.95 42.17 42.21 13,115,914 -0.74(-1.73%)
Oct 26, 2006 43.19 43.25 42.79 42.95 15,308,892 +0.30(+0.71%)
Oct 25, 2006 42.19 42.77 41.87 42.65 16,777,071 +0.68(+1.61%)
Oct 24, 2006 42.23 42.57 41.84 41.97 16,907,282 +0.35(+0.84%)
Oct 23, 2006 41.33 41.77 40.75 41.62 32,077,108 +0.98(+2.41%)
Oct 20, 2006 43.73 42.90 40.52 40.64 98,403,688 -6.90(-14.52%)
Oct 19, 2006 47.32 47.64 46.91 47.55 7,168,875 -0.04(-0.09%)
Oct 18, 2006 48.75 48.86 47.33 47.59 9,550,711 -0.56(-1.17%)
Oct 17, 2006 48.00 48.30 47.24 48.15 8,766,540 -0.02(-0.04%)
Oct 16, 2006 47.76 48.39 47.53 48.17 9,704,874 +0.59(+1.23%)
Oct 13, 2006 47.84 47.84 47.31 47.59 5,060,528 -0.12(-0.25%)
Oct 12, 2006 47.33 47.99 47.23 47.70 6,277,139 +0.64(+1.36%)
Oct 11, 2006 47.40 47.40 46.51 47.06 5,001,156 -0.51(-1.07%)
Oct 10, 2006 47.74 47.82 47.18 47.57 6,820,049 +0.11(+0.23%)
Oct 09, 2006 46.71 48.19 46.69 47.46 9,928,570 +0.59(+1.25%)
Oct 06, 2006 46.51 46.92 45.84 46.88 9,563,049 -0.13(-0.28%)
Oct 05, 2006 45.05 47.40 44.98 47.01 17,732,388 +1.86(+4.12%)
Oct 04, 2006 44.85 45.15 43.74 45.15 10,315,720 +0.30(+0.66%)
Oct 03, 2006 45.03 45.27 44.43 44.85 8,173,404 -0.17(-0.38%)
Oct 02, 2006 45.09 45.80 44.98 45.03 6,201,945 -0.30(-0.67%)
Sep 29, 2006 46.16 46.20 45.29 45.33 6,212,832 -0.54(-1.19%)
Sep 28, 2006 45.22 45.87 44.89 45.87 8,529,634 +0.63(+1.39%)
Sep 27, 2006 45.40 46.05 44.87 45.25 7,305,764 -0.15(-0.33%)
Sep 26, 2006 44.34 45.84 44.29 45.40 11,065,051 +1.08(+2.44%)
Sep 25, 2006 43.38 44.71 43.23 44.32 11,148,084 +1.07(+2.49%)
Sep 22, 2006 44.46 44.55 42.77 43.24 16,161,725 -1.22(-2.74%)
Sep 21, 2006 45.72 45.73 44.25 44.46 12,997,752 -0.92(-2.03%)
Sep 20, 2006 46.12 46.33 45.36 45.38 7,117,923 -0.47(-1.02%)
Sep 19, 2006 46.53 46.57 45.39 45.85 5,803,327 -0.30(-0.64%)
Sep 18, 2006 45.48 46.57 45.12 46.15 8,237,130 +1.07(+2.38%)
Sep 15, 2006 45.67 45.67 44.98 45.07 9,303,498 -0.06(-0.12%)
Sep 14, 2006 45.69 45.93 45.09 45.13 5,078,963 -0.56(-1.24%)
Sep 13, 2006 44.89 46.25 44.87 45.69 10,354,043 +0.81(+1.81%)
Sep 12, 2006 45.29 45.49 44.50 44.88 17,536,418 -0.25(-0.55%)
Sep 11, 2006 46.16 46.16 45.01 45.13 11,458,153 -1.25(-2.69%)
Sep 08, 2006 46.91 46.98 46.34 46.38 6,260,881 -0.30(-0.65%)
Sep 07, 2006 47.15 47.29 46.64 46.68 7,543,106 -0.94(-1.98%)
Sep 06, 2006 47.54 48.50 47.54 47.62 8,113,596 -0.38(-0.79%)
Sep 05, 2006 47.43 48.13 46.82 48.00 12,345,970 +1.66(+3.58%)
Sep 01, 2006 45.93 46.71 45.43 46.34 8,291,711 +0.63(+1.39%)
Aug 31, 2006 44.98 45.85 44.74 45.71 9,304,950 +0.89(+1.98%)
Aug 30, 2006 44.85 45.28 44.65 44.82 6,171,606 -0.27(-0.60%)
Aug 29, 2006 45.65 45.79 44.85 45.09 7,131,423 -0.43(-0.94%)
Aug 28, 2006 45.56 46.15 45.34 45.51 5,573,824 +0.06(+0.12%)
Aug 25, 2006 45.12 45.78 44.95 45.46 5,754,988 +0.34(+0.75%)
Aug 24, 2006 46.30 46.31 44.60 45.12 12,936,348 -1.18(-2.54%)
Aug 23, 2006 47.36 47.68 46.21 46.30 6,635,401 -0.89(-1.88%)
Aug 22, 2006 47.13 47.60 46.92 47.19 5,354,047 +0.17(+0.37%)
Aug 21, 2006 47.02 47.14 46.58 47.02 5,697,793 -0.04(-0.09%)
Aug 18, 2006 48.05 48.05 46.63 47.06 8,442,391 -0.72(-1.51%)
Aug 17, 2006 47.61 48.25 47.36 47.78 5,426,919 +0.17(+0.36%)
Aug 16, 2006 46.96 47.91 46.61 47.61 9,834,649 +1.17(+2.52%)
Aug 15, 2006 45.78 46.47 45.40 46.44 9,996,506 +1.00(+2.20%)
Aug 14, 2006 46.57 47.26 45.14 45.44 12,083,950 -0.74(-1.60%)
Aug 11, 2006 46.95 47.00 45.57 46.18 10,212,944 -0.89(-1.89%)
Aug 10, 2006 47.36 47.56 46.89 47.06 9,778,181 -0.14(-0.29%)
Aug 09, 2006 49.81 49.84 47.12 47.20 12,074,515 -2.12(-4.30%)
Aug 08, 2006 50.42 50.58 49.10 49.32 6,009,604 -1.09(-2.16%)
Aug 07, 2006 50.38 50.92 49.96 50.41 5,622,454 +0.06(+0.11%)
Aug 04, 2006 50.61 51.03 49.76 50.36 7,541,073 +0.25(+0.51%)
Aug 03, 2006 48.39 50.22 48.17 50.10 7,112,407 +1.36(+2.80%)
Aug 02, 2006 48.17 49.06 48.17 48.74 4,436,907 +0.72(+1.49%)
Aug 01, 2006 48.30 48.52 47.62 48.02 6,552,078 -0.80(-1.64%)
Jul 31, 2006 48.91 49.37 48.53 48.82 4,957,172 -0.23(-0.48%)
Jul 28, 2006 49.12 49.40 48.50 49.06 4,395,100 +0.34(+0.69%)
Jul 27, 2006 48.57 50.03 48.39 48.72 8,829,686 +0.41(+0.84%)
Jul 26, 2006 48.75 48.86 48.08 48.31 5,119,754 -0.37(-0.75%)
Jul 25, 2006 48.57 48.92 47.76 48.68 7,933,449 +0.10(+0.20%)
Jul 24, 2006 47.09 48.61 47.00 48.58 10,357,527 +1.49(+3.17%)
Jul 21, 2006 48.91 48.98 46.22 47.09 20,962,412 -0.50(-1.06%)
Jul 20, 2006 49.17 49.51 47.27 47.59 10,476,270 -1.41(-2.87%)
Jul 19, 2006 47.86 49.45 47.11 48.99 8,066,709 +1.14(+2.38%)
Jul 18, 2006 47.95 48.33 46.89 47.86 7,043,600 +0.19(+0.40%)
Jul 17, 2006 47.66 48.35 47.53 47.66 8,264,856 +0.00(+0.00%)
Jul 14, 2006 48.22 48.42 47.40 47.66 8,066,709 -0.35(-0.73%)
Jul 13, 2006 48.95 48.96 47.98 48.02 7,230,715 -1.11(-2.26%)
Jul 12, 2006 50.30 50.43 49.01 49.12 5,627,535 -1.44(-2.85%)
Jul 11, 2006 50.48 50.71 50.01 50.56 4,935,688 +0.09(+0.18%)
Jul 10, 2006 50.12 51.05 49.94 50.47 3,787,448 +0.48(+0.95%)
Jul 07, 2006 50.56 50.94 49.85 50.00 4,839,445 -0.74(-1.45%)
Jul 06, 2006 50.37 51.14 50.25 50.74 4,609,942 +0.36(+0.71%)
Jul 05, 2006 50.77 50.84 50.21 50.38 7,309,684 -1.13(-2.19%)
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.