Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2007 47.05 47.51 46.52 47.47 8,153,914 +0.40(+0.85%)
Apr 30, 2007 47.68 47.91 47.00 47.07 8,055,449 -0.74(-1.55%)
Apr 27, 2007 47.05 48.03 46.99 47.81 10,043,487 +0.49(+1.04%)
Apr 26, 2007 47.35 47.53 47.06 47.31 6,958,045 -0.15(-0.31%)
Apr 25, 2007 47.31 47.63 46.67 47.46 8,956,041 +0.27(+0.58%)
Apr 24, 2007 46.60 47.27 46.56 47.19 10,554,921 +0.62(+1.34%)
Apr 23, 2007 46.79 47.31 46.50 46.57 16,599,940 +0.02(+0.04%)
Apr 20, 2007 46.68 47.20 45.83 46.55 29,337,908 +2.07(+4.66%)
Apr 19, 2007 44.53 44.68 44.12 44.47 10,744,432 -0.49(-1.08%)
Apr 18, 2007 44.34 45.28 44.34 44.96 14,610,538 +1.11(+2.53%)
Apr 17, 2007 43.42 43.92 43.30 43.85 12,218,230 +0.49(+1.14%)
Apr 16, 2007 43.44 43.64 43.08 43.36 7,909,416 +0.07(+0.16%)
Apr 13, 2007 43.39 43.44 42.99 43.29 5,322,531 +0.10(+0.23%)
Apr 12, 2007 42.84 43.26 42.69 43.19 6,199,142 +0.19(+0.44%)
Apr 11, 2007 43.42 43.54 42.81 43.00 5,831,754 -0.39(-0.90%)
Apr 10, 2007 43.55 43.78 43.04 43.39 5,708,713 -0.25(-0.58%)
Apr 09, 2007 43.92 44.20 43.48 43.65 5,833,171 -0.19(-0.43%)
Apr 05, 2007 43.74 44.07 43.68 43.83 5,604,755 +0.10(+0.22%)
Apr 04, 2007 43.58 43.92 43.38 43.74 5,025,693 +0.16(+0.36%)
Apr 03, 2007 43.56 43.88 43.32 43.58 7,815,344 +0.32(+0.73%)
Apr 02, 2007 43.45 43.52 42.79 43.26 7,586,756 -0.18(-0.42%)
Mar 30, 2007 43.23 43.87 43.20 43.44 9,590,676 +0.54(+1.27%)
Mar 29, 2007 43.21 43.37 42.54 42.90 5,789,584 -0.03(-0.08%)
Mar 28, 2007 43.13 43.26 42.61 42.93 6,833,048 -0.41(-0.96%)
Mar 27, 2007 42.98 43.45 42.87 43.35 6,582,790 +0.03(+0.06%)
Mar 26, 2007 43.72 43.89 42.95 43.32 11,796,220 -0.03(-0.06%)
Mar 23, 2007 43.20 43.70 43.17 43.35 6,102,788 +0.22(+0.51%)
Mar 22, 2007 43.18 43.34 42.74 43.13 7,211,687 +0.21(+0.50%)
Mar 21, 2007 42.19 43.07 42.12 42.91 9,048,075 +0.88(+2.08%)
Mar 20, 2007 41.59 42.25 41.49 42.04 7,298,850 +0.45(+1.08%)
Mar 19, 2007 41.90 41.97 41.41 41.59 7,831,617 +0.65(+1.60%)
Mar 16, 2007 41.30 41.55 40.77 40.94 8,044,700 -0.19(-0.47%)
Mar 15, 2007 41.15 41.42 40.94 41.13 7,016,345 -0.12(-0.28%)
Mar 14, 2007 40.97 41.34 40.56 41.25 10,201,511 +0.19(+0.47%)
Mar 13, 2007 41.85 41.90 40.95 41.05 9,712,257 -0.80(-1.90%)
Mar 12, 2007 41.49 42.06 41.24 41.85 7,635,974 +0.11(+0.26%)
Mar 09, 2007 41.78 42.00 41.49 41.74 5,040,659 +0.06(+0.16%)
Mar 08, 2007 41.84 42.12 41.48 41.67 6,489,753 +0.05(+0.11%)
Mar 07, 2007 41.31 41.90 41.24 41.63 8,153,155 +0.40(+0.96%)
Mar 06, 2007 41.20 41.56 40.96 41.23 8,270,878 +0.29(+0.71%)
Mar 05, 2007 40.52 41.35 40.40 40.94 10,358,285 +0.08(+0.21%)
Mar 02, 2007 41.09 41.58 40.79 40.86 9,314,960 -0.56(-1.35%)
Mar 01, 2007 41.42 41.67 40.67 41.42 12,334,210 -0.34(-0.82%)
Feb 28, 2007 41.91 42.17 40.84 41.76 14,743,042 -0.26(-0.62%)
Feb 27, 2007 42.81 42.89 41.16 42.02 16,650,686 -1.58(-3.61%)
Feb 26, 2007 43.76 43.92 43.47 43.59 6,156,656 +0.00(+0.00%)
Feb 23, 2007 43.76 43.85 43.47 43.59 5,827,848 -0.34(-0.77%)
Feb 22, 2007 44.23 44.35 43.64 43.93 7,698,153 -0.28(-0.63%)
Feb 21, 2007 43.81 44.31 43.64 44.21 11,147,927 +0.19(+0.44%)
Feb 20, 2007 43.77 44.07 43.43 44.01 10,745,230 +0.16(+0.35%)
Feb 16, 2007 43.94 44.10 43.62 43.86 6,557,486 +0.03(+0.07%)
Feb 15, 2007 44.07 44.20 43.42 43.83 14,760,786 +0.95(+2.21%)
Feb 14, 2007 41.95 43.09 42.24 42.88 11,591,889 +0.93(+2.21%)
Feb 13, 2007 41.93 42.25 41.68 41.95 7,660,796 +0.08(+0.20%)
Feb 12, 2007 41.97 42.25 41.66 41.87 7,675,514 -0.13(-0.31%)
Feb 09, 2007 42.77 42.77 41.93 42.00 8,603,528 -0.54(-1.26%)
Feb 08, 2007 42.50 42.68 42.04 42.54 6,987,184 -0.01(-0.02%)
Feb 07, 2007 42.06 42.71 41.90 42.54 10,100,297 +0.79(+1.89%)
Feb 06, 2007 41.80 42.10 41.69 41.75 7,518,714 -0.05(-0.11%)
Feb 05, 2007 42.29 42.32 41.68 41.80 8,105,479 -0.49(-1.16%)
Feb 02, 2007 42.13 42.37 41.84 42.29 9,213,283 +0.17(+0.40%)
Feb 01, 2007 42.00 42.29 41.77 42.12 15,849,920 +0.60(+1.44%)
Jan 31, 2007 40.92 41.70 40.82 41.53 14,870,640 +0.77(+1.89%)
Jan 30, 2007 40.28 40.94 40.16 40.75 13,795,855 +0.76(+1.91%)
Jan 29, 2007 39.72 40.37 39.58 39.99 14,825,433 +0.40(+1.00%)
Jan 26, 2007 39.70 39.81 39.21 39.59 19,209,896 +0.95(+2.45%)
Jan 25, 2007 38.79 38.97 38.49 38.65 11,544,299 -0.06(-0.17%)
Jan 24, 2007 38.75 38.97 38.27 38.71 12,366,048 +0.11(+0.29%)
Jan 23, 2007 37.87 38.60 37.70 38.60 13,249,359 +0.90(+2.39%)
Jan 22, 2007 38.48 38.58 37.58 37.70 15,245,565 -0.78(-2.02%)
Jan 19, 2007 38.95 39.02 38.42 38.48 8,581,002 -0.34(-0.89%)
Jan 18, 2007 38.63 39.08 38.63 38.82 10,842,741 -0.01(-0.02%)
Jan 17, 2007 38.47 39.33 38.40 38.83 11,194,677 +0.43(+1.13%)
Jan 16, 2007 38.80 38.84 38.30 38.40 10,556,687 -0.32(-0.84%)
Jan 12, 2007 38.67 38.82 38.37 38.72 10,122,669 -0.17(-0.43%)
Jan 11, 2007 38.98 39.26 38.82 38.89 11,480,577 -0.21(-0.53%)
Jan 10, 2007 39.01 39.14 38.79 39.10 10,530,458 -0.19(-0.49%)
Jan 09, 2007 39.19 39.34 38.89 39.29 6,060,980 +0.21(+0.55%)
Jan 08, 2007 38.95 39.26 38.80 39.08 6,083,507 +0.05(+0.12%)
Jan 05, 2007 39.39 39.48 38.86 39.03 9,669,519 -0.51(-1.28%)
Jan 04, 2007 39.70 39.72 39.11 39.54 6,262,483 -0.10(-0.26%)
Jan 03, 2007 40.00 40.38 39.34 39.64 9,466,781 -0.11(-0.28%)
Dec 29, 2006 39.61 39.96 39.57 39.75 3,646,802 +0.01(+0.03%)
Dec 28, 2006 39.78 40.09 39.71 39.74 3,706,821 -0.10(-0.26%)
Dec 27, 2006 39.54 39.91 39.47 39.84 4,279,700 +0.37(+0.94%)
Dec 26, 2006 39.21 39.62 39.21 39.47 2,982,583 +0.20(+0.51%)
Dec 22, 2006 39.41 39.46 39.11 39.27 4,301,609 -0.14(-0.36%)
Dec 21, 2006 39.63 39.88 39.13 39.41 5,013,041 -0.36(-0.91%)
Dec 20, 2006 39.80 40.11 39.47 39.78 8,649,661 -0.10(-0.24%)
Dec 19, 2006 39.84 40.18 39.63 39.87 6,642,037 -0.26(-0.65%)
Dec 18, 2006 40.29 40.57 39.96 40.13 8,188,024 +0.06(+0.16%)
Dec 15, 2006 40.60 40.66 40.02 40.07 8,892,976 -0.19(-0.48%)
Dec 14, 2006 39.98 40.49 39.87 40.26 8,258,226 +0.41(+1.02%)
Dec 13, 2006 40.50 40.51 39.72 39.85 7,884,227 -0.51(-1.27%)
Dec 12, 2006 40.83 41.03 39.90 40.37 10,334,972 -0.51(-1.25%)
Dec 11, 2006 41.22 41.26 40.61 40.88 7,251,175 -0.21(-0.52%)
Dec 08, 2006 40.83 41.40 40.83 41.09 6,323,891 +0.26(+0.63%)
Dec 07, 2006 40.99 41.45 40.67 40.83 8,320,251 -0.03(-0.08%)
Dec 06, 2006 40.38 40.90 40.21 40.86 9,359,858 +0.58(+1.45%)
Dec 05, 2006 39.86 40.51 39.79 40.28 6,956,326 +0.43(+1.07%)
Dec 04, 2006 39.79 40.05 39.50 39.85 7,637,826 +0.19(+0.49%)
Dec 01, 2006 39.50 40.47 39.08 39.66 11,099,171 -0.54(-1.35%)
Nov 30, 2006 40.28 40.64 39.93 40.20 6,102,793 -0.02(-0.05%)
Nov 29, 2006 40.22 40.48 39.99 40.22 5,542,720 +0.30(+0.75%)
Nov 28, 2006 40.02 40.16 39.28 39.92 10,318,309 -0.24(-0.60%)
Nov 27, 2006 40.57 40.96 40.09 40.16 8,976,447 -0.58(-1.43%)
Nov 24, 2006 40.48 41.05 40.26 40.75 4,576,092 +0.05(+0.13%)
Nov 22, 2006 40.79 40.90 40.11 40.70 11,129,258 +0.39(+0.96%)
Nov 21, 2006 39.24 40.44 39.02 40.31 13,918,516 +0.83(+2.10%)
Nov 20, 2006 39.22 39.59 39.21 39.48 5,799,921 -0.02(-0.05%)
Nov 17, 2006 39.78 39.78 39.18 39.50 12,234,747 -0.28(-0.70%)
Nov 16, 2006 39.96 40.26 39.74 39.78 7,458,386 -0.05(-0.13%)
Nov 15, 2006 39.21 39.96 39.13 39.83 13,294,720 +0.71(+1.81%)
Nov 14, 2006 38.82 39.17 38.67 39.12 9,576,482 +0.54(+1.41%)
Nov 13, 2006 38.41 39.02 38.40 38.58 7,929,434 -0.05(-0.13%)
Nov 10, 2006 38.53 38.69 38.23 38.63 9,206,340 +0.26(+0.68%)
Nov 09, 2006 39.09 39.15 38.24 38.37 12,003,312 -0.58(-1.50%)
Nov 08, 2006 38.84 39.15 38.59 38.95 17,758,334 +0.12(+0.30%)
Nov 07, 2006 38.87 39.15 38.80 38.84 11,818,009 +0.05(+0.12%)
Nov 06, 2006 39.15 39.27 38.68 38.79 14,779,609 -0.38(-0.96%)
Nov 03, 2006 39.30 39.49 39.05 39.17 10,051,233 -0.08(-0.21%)
Nov 02, 2006 39.21 39.61 39.05 39.25 12,157,910 +0.04(+0.10%)
Nov 01, 2006 39.35 39.55 38.93 39.21 14,051,668 -0.14(-0.35%)
Oct 31, 2006 39.54 39.62 39.11 39.35 10,737,978 -0.03(-0.08%)
Oct 30, 2006 39.65 39.66 39.21 39.38 8,278,901 -0.33(-0.83%)
Oct 27, 2006 40.41 40.41 39.68 39.71 13,940,579 -0.70(-1.73%)
Oct 26, 2006 40.64 40.69 40.26 40.41 16,271,441 +0.29(+0.71%)
Oct 25, 2006 39.69 40.24 39.39 40.13 17,831,932 +0.64(+1.61%)
Oct 24, 2006 39.73 40.05 39.36 39.49 17,970,330 +0.33(+0.84%)
Oct 23, 2006 38.89 39.30 38.34 39.16 34,093,960 +0.92(+2.41%)
Oct 20, 2006 41.14 40.37 38.12 38.24 104,590,832 -6.49(-14.52%)
Oct 19, 2006 44.52 44.82 44.13 44.73 7,619,619 -0.04(-0.09%)
Oct 18, 2006 45.86 45.97 44.53 44.77 10,151,213 -0.53(-1.17%)
Oct 17, 2006 45.16 45.45 44.44 45.30 9,317,737 -0.02(-0.04%)
Oct 16, 2006 44.93 45.53 44.72 45.32 10,315,069 +0.55(+1.23%)
Oct 13, 2006 45.01 45.01 44.51 44.77 5,378,709 -0.11(-0.25%)
Oct 12, 2006 44.53 45.15 44.44 44.88 6,671,815 +0.60(+1.36%)
Oct 11, 2006 44.59 44.60 43.76 44.28 5,315,604 -0.48(-1.07%)
Oct 10, 2006 44.92 44.99 44.39 44.76 7,248,860 +0.10(+0.23%)
Oct 09, 2006 43.94 45.34 43.93 44.66 10,552,830 +0.55(+1.25%)
Oct 06, 2006 43.76 44.14 43.13 44.11 10,164,327 -0.12(-0.28%)
Oct 05, 2006 42.39 44.60 42.32 44.23 18,847,314 +1.75(+4.12%)
Oct 04, 2006 42.20 42.48 41.16 42.48 10,964,322 +0.28(+0.66%)
Oct 03, 2006 42.37 42.59 41.80 42.20 8,687,308 -0.16(-0.38%)
Oct 02, 2006 42.42 43.09 42.32 42.36 6,591,893 -0.29(-0.67%)
Sep 29, 2006 43.42 43.46 42.61 42.65 6,603,464 -0.51(-1.19%)
Sep 28, 2006 42.54 43.16 42.24 43.16 9,065,936 +0.59(+1.39%)
Sep 27, 2006 42.71 43.33 42.22 42.57 7,765,115 -0.14(-0.33%)
Sep 26, 2006 41.71 43.13 41.67 42.71 11,760,768 +1.02(+2.44%)
Sep 25, 2006 40.81 42.06 40.68 41.69 11,849,022 +1.01(+2.49%)
Sep 22, 2006 41.83 41.92 40.24 40.68 17,177,896 -1.15(-2.74%)
Sep 21, 2006 43.02 43.03 41.63 41.83 13,814,987 -0.87(-2.03%)
Sep 20, 2006 43.39 43.59 42.68 42.70 7,565,464 -0.44(-1.02%)
Sep 19, 2006 43.78 43.81 42.71 43.14 6,168,212 -0.28(-0.64%)
Sep 18, 2006 42.79 43.81 42.45 43.42 8,755,041 +1.01(+2.38%)
Sep 15, 2006 42.97 42.97 42.32 42.41 9,888,456 -0.05(-0.12%)
Sep 14, 2006 42.99 43.21 42.42 42.46 5,398,304 -0.53(-1.24%)
Sep 13, 2006 42.23 43.52 42.22 42.99 11,005,054 +0.76(+1.81%)
Sep 12, 2006 42.61 42.80 41.87 42.23 18,639,024 -0.23(-0.55%)
Sep 11, 2006 43.43 43.43 42.35 42.46 12,178,585 -1.17(-2.69%)
Sep 08, 2006 44.14 44.20 43.60 43.63 6,654,534 -0.29(-0.65%)
Sep 07, 2006 44.36 44.49 43.88 43.92 8,017,379 -0.89(-1.98%)
Sep 06, 2006 44.73 45.63 44.73 44.81 8,623,740 -0.36(-0.79%)
Sep 05, 2006 44.62 45.28 44.05 45.16 13,122,224 +1.56(+3.58%)
Sep 01, 2006 43.21 43.94 42.74 43.60 8,813,054 +0.60(+1.39%)
Aug 31, 2006 42.32 43.14 42.10 43.00 9,889,999 +0.84(+1.98%)
Aug 30, 2006 42.19 42.60 42.01 42.17 6,559,646 -0.25(-0.60%)
Aug 29, 2006 42.95 43.08 42.20 42.42 7,579,813 -0.40(-0.94%)
Aug 28, 2006 42.86 43.42 42.66 42.82 5,924,279 +0.05(+0.12%)
Aug 25, 2006 42.45 43.07 42.29 42.77 6,116,833 +0.32(+0.75%)
Aug 24, 2006 43.56 43.57 41.97 42.45 13,749,722 -1.11(-2.54%)
Aug 23, 2006 44.56 44.86 43.48 43.56 7,052,603 -0.84(-1.88%)
Aug 22, 2006 44.34 44.79 44.14 44.40 5,690,684 +0.16(+0.37%)
Aug 21, 2006 44.23 44.35 43.82 44.23 6,056,043 -0.04(-0.09%)
Aug 18, 2006 45.21 45.21 43.87 44.27 8,973,207 -0.68(-1.51%)
Aug 17, 2006 44.79 45.40 44.56 44.95 5,768,137 +0.16(+0.36%)
Aug 16, 2006 44.18 45.08 43.85 44.79 10,453,004 +1.10(+2.52%)
Aug 15, 2006 43.07 43.72 42.71 43.69 10,625,038 +0.94(+2.20%)
Aug 14, 2006 43.81 44.47 42.47 42.75 12,843,730 -0.69(-1.60%)
Aug 11, 2006 44.17 44.22 42.87 43.44 10,855,084 -0.84(-1.89%)
Aug 10, 2006 44.56 44.75 44.11 44.28 10,392,985 -0.13(-0.29%)
Aug 09, 2006 46.86 46.89 44.33 44.41 12,833,701 -2.00(-4.30%)
Aug 08, 2006 47.44 47.59 46.19 46.41 6,387,458 -1.02(-2.16%)
Aug 07, 2006 47.40 47.91 47.01 47.43 5,975,966 +0.05(+0.11%)
Aug 04, 2006 47.62 48.01 46.82 47.38 8,015,219 +0.24(+0.51%)
Aug 03, 2006 45.53 47.25 45.32 47.14 7,559,601 +1.28(+2.80%)
Aug 02, 2006 45.32 46.15 45.32 45.86 4,715,879 +0.67(+1.49%)
Aug 01, 2006 45.45 45.65 44.80 45.18 6,964,041 -0.75(-1.64%)
Jul 31, 2006 46.02 46.45 45.66 45.93 5,268,854 -0.22(-0.48%)
Jul 28, 2006 46.21 46.48 45.63 46.15 4,671,443 +0.32(+0.69%)
Jul 27, 2006 45.69 47.07 45.52 45.84 9,384,853 +0.38(+0.84%)
Jul 26, 2006 45.87 45.97 45.24 45.45 5,441,659 -0.34(-0.75%)
Jul 25, 2006 45.69 46.03 44.93 45.80 8,432,266 +0.09(+0.20%)
Jul 24, 2006 44.31 45.73 44.22 45.71 11,008,757 +1.41(+3.17%)
Jul 21, 2006 46.02 46.08 43.49 44.30 22,280,426 -0.47(-1.06%)
Jul 20, 2006 46.26 46.58 44.47 44.77 11,134,967 -1.32(-2.87%)
Jul 19, 2006 45.03 46.53 44.32 46.09 8,573,904 +1.07(+2.38%)
Jul 18, 2006 45.11 45.47 44.11 45.03 7,486,467 +0.18(+0.40%)
Jul 17, 2006 44.84 45.49 44.72 44.84 8,784,510 +0.00(+0.00%)
Jul 14, 2006 45.37 45.56 44.59 44.84 8,573,904 -0.33(-0.73%)
Jul 13, 2006 46.06 46.06 45.14 45.17 7,685,347 -1.04(-2.26%)
Jul 12, 2006 47.33 47.44 46.11 46.22 5,981,366 -1.35(-2.85%)
Jul 11, 2006 47.49 47.71 47.05 47.57 5,246,020 +0.08(+0.18%)
Jul 10, 2006 47.15 48.03 46.99 47.49 4,025,584 +0.45(+0.95%)
Jul 07, 2006 47.57 47.92 46.90 47.04 5,143,725 -0.69(-1.45%)
Jul 06, 2006 47.39 48.12 47.28 47.73 4,899,792 +0.34(+0.71%)
Jul 05, 2006 47.77 47.83 47.24 47.40 7,769,281 -1.06(-2.19%)
Jul 03, 2006 48.56 48.89 48.27 48.46 2,944,319 +0.19(+0.39%)
Jun 30, 2006 48.58 48.58 47.59 48.27 6,038,300 +0.05(+0.11%)
Jun 29, 2006 47.22 48.41 47.11 48.22 7,831,151 +1.10(+2.32%)
Jun 28, 2006 46.45 47.27 46.28 47.13 4,508,667 +0.69(+1.48%)
Jun 27, 2006 46.41 47.29 46.35 46.44 3,990,406 -0.54(-1.15%)
Jun 26, 2006 46.92 47.29 46.39 46.98 3,889,809 +0.22(+0.47%)
Jun 23, 2006 46.70 47.48 46.11 46.76 5,139,714 -0.09(-0.19%)
Jun 22, 2006 47.05 47.09 46.25 46.85 5,184,766 -0.12(-0.26%)
Jun 21, 2006 46.01 47.61 46.00 46.97 8,489,199 +0.96(+2.08%)
Jun 20, 2006 45.62 46.43 45.50 46.01 8,283,530 +0.67(+1.49%)
Jun 19, 2006 46.02 46.31 45.05 45.34 8,239,866 -0.39(-0.85%)
Jun 16, 2006 45.92 46.26 45.60 45.73 10,586,774 -0.19(-0.42%)
Jun 15, 2006 44.40 46.05 44.40 45.92 13,022,090 +2.18(+4.99%)
Jun 14, 2006 42.74 43.80 42.71 43.74 8,244,495 +0.75(+1.73%)
Jun 13, 2006 42.54 43.75 42.39 42.99 9,670,599 +0.01(+0.02%)
Jun 12, 2006 44.33 44.33 42.82 42.98 9,776,133 -0.78(-1.78%)
Jun 09, 2006 44.00 44.75 43.62 43.76 12,255,268 +0.41(+0.94%)
Jun 08, 2006 43.04 43.77 41.75 43.35 18,357,134 +0.10(+0.22%)
Jun 07, 2006 44.53 44.56 43.04 43.26 15,091,429 -1.13(-2.54%)
Jun 06, 2006 44.88 45.38 44.14 44.38 13,469,994 -0.55(-1.23%)
Jun 05, 2006 47.18 47.19 44.60 44.93 10,590,477 -2.26(-4.78%)
Jun 02, 2006 47.67 47.67 46.75 47.19 5,755,794 -0.31(-0.65%)
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.