Skip to main content

Caterpillar (NY: CAT )

373.31 +18.19 (+5.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 15.72 16.70 15.55 16.29 0 +0.25(+1.57%)
Feb 26, 2009 16.81 17.02 15.98 16.03 21,610,396 -0.53(-3.20%)
Feb 25, 2009 17.23 17.24 16.12 16.56 26,803,472 -0.67(-3.88%)
Feb 24, 2009 16.71 17.42 16.16 17.23 33,779,412 +0.61(+3.66%)
Feb 23, 2009 18.04 18.04 16.58 16.62 24,624,492 -1.02(-5.78%)
Feb 20, 2009 17.30 18.05 17.22 17.64 29,824,276 -0.24(-1.33%)
Feb 19, 2009 19.16 19.18 17.77 17.88 26,956,326 -0.94(-4.99%)
Feb 18, 2009 19.30 19.34 18.38 18.82 26,995,490 -0.36(-1.86%)
Feb 17, 2009 20.05 20.18 18.87 19.18 33,536,576 -1.30(-6.33%)
Feb 13, 2009 20.78 21.07 20.41 20.47 15,397,096 -0.05(-0.26%)
Feb 12, 2009 20.35 20.57 19.87 20.53 20,645,776 -0.07(-0.35%)
Feb 11, 2009 20.75 21.13 20.28 20.60 15,935,613 +0.14(+0.68%)
Feb 10, 2009 21.74 22.04 20.26 20.46 26,000,982 -1.19(-5.50%)
Feb 09, 2009 22.15 22.23 21.44 21.65 13,698,292 -0.37(-1.68%)
Feb 06, 2009 21.43 22.40 21.31 22.02 25,705,414 +1.11(+5.28%)
Feb 05, 2009 20.08 21.23 19.98 20.92 26,889,006 +0.67(+3.30%)
Feb 04, 2009 20.14 20.89 19.98 20.25 26,321,360 +0.40(+2.03%)
Feb 03, 2009 19.73 20.53 19.73 19.85 28,533,218 -0.20(-0.99%)
Feb 02, 2009 19.92 20.38 19.59 20.04 25,639,964 -0.37(-1.82%)
Jan 30, 2009 20.90 21.00 19.89 20.41 0 -0.66(-3.14%)
Jan 29, 2009 21.58 21.61 20.93 21.08 22,026,918 -0.76(-3.48%)
Jan 28, 2009 22.01 22.17 21.58 21.84 20,371,952 +0.45(+2.10%)
Jan 27, 2009 22.00 22.11 21.24 21.39 30,776,912 -0.23(-1.07%)
Jan 26, 2009 22.23 22.66 20.98 21.62 71,683,768 -1.98(-8.38%)
Jan 23, 2009 23.82 24.64 23.17 23.60 34,269,740 -1.04(-4.22%)
Jan 22, 2009 25.73 25.81 24.04 24.64 29,130,654 -1.54(-5.87%)
Jan 21, 2009 25.99 26.28 24.96 26.17 15,548,988 +0.81(+3.21%)
Jan 20, 2009 25.91 26.22 25.15 25.36 17,968,190 -0.81(-3.11%)
Jan 16, 2009 26.86 26.86 25.19 26.17 19,479,378 +0.11(+0.41%)
Jan 15, 2009 25.91 26.46 24.68 26.07 23,346,352 +0.30(+1.18%)
Jan 14, 2009 26.19 26.41 25.04 25.76 26,382,996 -1.34(-4.95%)
Jan 13, 2009 26.91 27.42 26.55 27.10 14,177,810 +0.14(+0.51%)
Jan 12, 2009 28.15 28.22 26.60 26.97 14,638,912 -1.32(-4.65%)
Jan 09, 2009 28.75 28.84 27.66 28.28 13,552,241 -0.54(-1.86%)
Jan 08, 2009 28.10 28.88 27.84 28.82 14,325,089 +0.23(+0.80%)
Jan 07, 2009 29.60 29.85 28.28 28.59 13,801,884 -1.39(-4.65%)
Jan 06, 2009 30.63 30.64 29.73 29.98 16,597,074 -0.18(-0.61%)
Jan 05, 2009 30.70 30.85 29.99 30.17 16,953,448 -0.54(-1.77%)
Jan 02, 2009 29.40 30.76 29.27 30.71 0 +1.47(+5.01%)
Jan 01, 2009 28.61 29.53 28.61 29.24 0 +0.00(+0.00%)
Dec 31, 2008 28.61 29.53 28.61 29.24 9,588,665 +0.66(+2.31%)
Dec 30, 2008 27.87 28.64 27.50 28.58 7,729,820 +0.86(+3.12%)
Dec 29, 2008 27.96 28.35 27.31 27.72 7,596,907 -0.25(-0.89%)
Dec 26, 2008 27.48 28.09 27.43 27.97 4,368,723 +0.53(+1.93%)
Dec 24, 2008 27.02 27.57 26.84 27.44 3,231,416 +0.51(+1.90%)
Dec 23, 2008 27.55 27.67 26.61 26.93 9,872,319 -0.43(-1.56%)
Dec 22, 2008 28.23 28.47 26.72 27.35 13,974,293 -0.60(-2.13%)
Dec 19, 2008 27.97 28.26 27.44 27.95 20,271,634 +0.35(+1.26%)
Dec 18, 2008 29.74 29.78 27.50 27.60 19,390,800 -1.63(-5.58%)
Dec 17, 2008 28.38 29.92 28.16 29.23 14,903,703 +0.56(+1.94%)
Dec 16, 2008 27.97 28.74 26.92 28.67 17,798,676 +1.04(+3.77%)
Dec 15, 2008 27.87 28.19 27.17 27.63 12,319,417 +0.09(+0.31%)
Dec 12, 2008 26.22 27.80 26.19 27.55 0 -0.08(-0.28%)
Dec 11, 2008 28.16 29.39 27.30 27.63 18,531,926 -0.96(-3.37%)
Dec 10, 2008 28.31 29.43 28.09 28.59 23,570,240 +0.84(+3.04%)
Dec 09, 2008 27.53 28.91 27.01 27.74 23,495,440 -0.03(-0.09%)
Dec 08, 2008 26.73 28.83 26.45 27.77 38,954,140 +2.72(+10.87%)
Dec 05, 2008 24.26 25.30 24.02 25.05 21,783,794 +0.48(+1.97%)
Dec 04, 2008 25.60 25.79 24.16 24.56 17,381,532 -1.39(-5.37%)
Dec 03, 2008 25.32 26.23 24.18 25.96 21,826,652 +1.08(+4.34%)
Dec 02, 2008 24.42 25.03 23.91 24.88 15,947,314 +0.93(+3.88%)
Dec 01, 2008 25.48 25.48 23.81 23.95 20,090,800 -2.89(-10.76%)
Nov 28, 2008 25.66 26.96 25.66 26.83 8,294,147 +1.09(+4.22%)
Nov 26, 2008 23.57 25.76 23.37 25.75 16,972,244 +1.35(+5.53%)
Nov 25, 2008 24.14 24.63 23.35 24.40 19,728,332 +0.61(+2.56%)
Nov 24, 2008 23.89 24.18 22.65 23.79 25,760,510 +1.09(+4.82%)
Nov 21, 2008 22.04 22.82 21.01 22.70 25,717,142 +1.20(+5.57%)
Nov 20, 2008 21.85 23.28 21.10 21.50 30,281,870 -0.67(-3.04%)
Nov 19, 2008 23.63 23.84 22.13 22.17 16,185,859 -1.52(-6.41%)
Nov 18, 2008 23.13 23.76 22.74 23.69 18,752,650 +0.32(+1.37%)
Nov 17, 2008 24.03 24.71 23.11 23.37 14,331,671 -0.82(-3.41%)
Nov 14, 2008 25.21 25.79 24.03 24.20 0 -1.60(-6.22%)
Nov 13, 2008 23.31 25.89 22.52 25.80 26,513,776 +2.83(+12.34%)
Nov 12, 2008 23.93 24.03 22.95 22.97 16,421,977 -1.17(-4.86%)
Nov 11, 2008 24.10 25.07 23.94 24.14 19,408,016 -0.35(-1.44%)
Nov 10, 2008 26.35 26.76 24.10 24.49 21,149,084 -0.68(-2.70%)
Nov 07, 2008 25.20 25.79 24.45 25.17 14,139,737 +0.56(+2.26%)
Nov 06, 2008 26.07 26.58 24.45 24.62 20,299,882 -1.83(-6.93%)
Nov 05, 2008 27.91 28.53 26.25 26.45 21,459,024 -1.21(-4.38%)
Nov 04, 2008 26.44 27.78 26.08 27.66 17,573,990 +2.12(+8.31%)
Nov 03, 2008 25.41 25.80 24.88 25.54 11,636,253 +0.53(+2.12%)
Oct 31, 2008 24.36 25.66 23.63 25.01 0 +0.54(+2.22%)
Oct 30, 2008 24.44 24.84 23.73 24.46 13,274,204 +0.81(+3.40%)
Oct 29, 2008 23.26 25.17 22.59 23.66 24,551,186 +0.78(+3.41%)
Oct 28, 2008 22.35 23.15 20.95 22.88 19,579,662 +1.42(+6.62%)
Oct 27, 2008 21.48 22.85 21.18 21.46 19,551,774 -0.34(-1.56%)
Oct 24, 2008 20.96 22.58 20.92 21.80 20,455,842 -1.35(-5.83%)
Oct 23, 2008 24.08 24.17 22.17 23.15 26,959,850 -0.76(-3.18%)
Oct 22, 2008 24.93 25.10 23.36 23.91 21,144,328 -1.51(-5.95%)
Oct 21, 2008 26.45 27.07 25.22 25.42 21,874,674 -1.36(-5.06%)
Oct 20, 2008 26.10 27.23 25.53 26.78 20,447,070 +1.03(+4.02%)
Oct 17, 2008 27.10 28.09 25.54 25.74 0 -2.00(-7.20%)
Oct 16, 2008 27.63 28.19 25.91 27.74 24,565,572 +0.48(+1.75%)
Oct 15, 2008 29.68 30.01 27.21 27.26 19,915,508 -3.52(-11.43%)
Oct 14, 2008 33.57 34.35 30.21 30.78 18,608,140 -1.29(-4.02%)
Oct 13, 2008 29.17 32.08 29.08 32.07 16,313,188 +4.12(+14.72%)
Oct 10, 2008 27.23 29.69 24.03 27.95 30,457,172 -1.08(-3.73%)
Oct 09, 2008 31.49 31.93 28.69 29.04 17,316,346 -1.85(-5.98%)
Oct 08, 2008 30.06 32.54 29.70 30.88 24,157,710 +0.21(+0.68%)
Oct 07, 2008 32.85 34.20 30.51 30.68 20,858,254 -1.21(-3.80%)
Oct 06, 2008 32.52 32.91 29.66 31.89 27,544,558 -1.30(-3.92%)
Oct 03, 2008 34.80 36.07 33.04 33.19 0 -0.65(-1.93%)
Oct 02, 2008 36.30 36.46 33.64 33.85 23,161,608 -3.07(-8.31%)
Oct 01, 2008 38.05 38.26 35.58 36.91 24,090,798 -1.72(-4.45%)
Sep 30, 2008 39.76 39.83 37.72 38.63 15,684,308 -0.19(-0.48%)
Sep 29, 2008 40.54 41.08 37.66 38.82 18,846,920 -2.75(-6.61%)
Sep 26, 2008 39.49 41.61 39.32 41.56 0 +1.41(+3.50%)
Sep 25, 2008 40.43 40.97 39.37 40.16 11,965,682 +0.14(+0.36%)
Sep 24, 2008 41.42 41.69 39.69 40.02 10,271,664 -1.17(-2.83%)
Sep 23, 2008 41.91 42.60 40.84 41.18 10,142,799 -0.69(-1.64%)
Sep 22, 2008 43.04 43.32 41.87 41.87 9,135,696 -1.22(-2.84%)
Sep 19, 2008 45.95 48.29 42.75 43.09 0 +0.76(+1.79%)
Sep 18, 2008 41.40 42.45 38.91 42.34 20,031,950 +1.41(+3.44%)
Sep 17, 2008 41.14 42.42 40.70 40.93 14,297,755 -1.02(-2.44%)
Sep 16, 2008 40.10 42.34 40.09 41.95 15,322,482 +0.99(+2.40%)
Sep 15, 2008 41.03 42.03 40.85 40.97 12,062,257 -1.46(-3.44%)
Sep 12, 2008 41.47 42.57 40.94 42.43 10,750,704 +0.42(+1.00%)
Sep 11, 2008 40.45 42.01 39.67 42.01 13,898,620 +1.29(+3.17%)
Sep 10, 2008 40.15 41.47 40.00 40.72 12,214,830 +0.93(+2.35%)
Sep 09, 2008 42.06 42.13 39.78 39.78 15,515,774 -2.07(-4.96%)
Sep 08, 2008 42.90 43.47 41.01 41.86 11,136,326 +0.33(+0.80%)
Sep 05, 2008 41.34 41.77 40.78 41.53 0 +0.08(+0.20%)
Sep 04, 2008 42.78 42.78 40.83 41.44 21,113,856 -2.46(-5.60%)
Sep 03, 2008 44.70 44.79 43.55 43.90 13,011,282 -0.88(-1.95%)
Sep 02, 2008 46.34 46.67 44.49 44.77 10,656,226 -1.07(-2.33%)
Aug 29, 2008 46.24 46.65 45.67 45.84 0 -0.62(-1.33%)
Aug 28, 2008 45.53 46.54 45.46 46.46 8,517,800 +1.37(+3.05%)
Aug 27, 2008 44.49 45.28 44.47 45.08 4,815,573 +0.57(+1.28%)
Aug 26, 2008 44.49 44.75 44.03 44.51 5,232,590 +0.08(+0.17%)
Aug 25, 2008 45.38 45.47 44.16 44.44 7,019,860 -1.11(-2.43%)
Aug 22, 2008 44.86 45.76 44.78 45.54 6,569,698 +1.02(+2.29%)
Aug 21, 2008 44.18 44.88 43.82 44.53 7,869,776 -0.06(-0.15%)
Aug 20, 2008 44.65 44.93 44.01 44.59 9,877,460 +0.07(+0.16%)
Aug 19, 2008 44.69 44.92 44.23 44.52 6,634,060 -0.34(-0.77%)
Aug 18, 2008 45.65 46.05 44.52 44.86 8,528,227 -0.73(-1.61%)
Aug 15, 2008 45.76 46.25 45.24 45.60 0 +0.04(+0.09%)
Aug 14, 2008 44.68 46.25 44.24 45.56 8,750,064 +0.30(+0.66%)
Aug 13, 2008 45.08 45.40 43.89 45.26 14,442,852 -1.28(-2.76%)
Aug 12, 2008 45.88 46.72 45.65 46.54 8,802,639 +0.65(+1.43%)
Aug 11, 2008 45.78 46.26 45.40 45.89 5,752,699 -0.06(-0.14%)
Aug 08, 2008 44.80 46.63 44.33 45.95 10,097,072 +1.28(+2.86%)
Aug 07, 2008 45.41 45.76 44.53 44.68 10,828,735 -1.02(-2.24%)
Aug 06, 2008 43.93 46.38 43.66 45.70 11,403,202 +1.51(+3.42%)
Aug 05, 2008 43.98 44.32 43.65 44.19 9,270,720 +0.49(+1.11%)
Aug 04, 2008 44.20 44.55 43.55 43.70 11,441,638 -0.46(-1.04%)
Aug 01, 2008 45.16 45.37 43.99 44.16 10,373,738 -0.89(-1.99%)
Jul 31, 2008 46.43 46.43 44.96 45.06 11,086,382 -1.65(-3.54%)
Jul 30, 2008 46.35 46.84 45.77 46.71 7,335,576 +0.70(+1.52%)
Jul 29, 2008 46.01 46.21 44.99 46.01 8,070,671 +1.17(+2.60%)
Jul 28, 2008 45.62 45.87 44.79 44.84 8,856,964 -0.84(-1.83%)
Jul 25, 2008 45.34 46.07 45.24 45.68 7,253,987 +0.45(+1.00%)
Jul 24, 2008 47.08 47.13 45.10 45.23 12,226,017 -1.71(-3.65%)
Jul 23, 2008 47.93 48.12 46.45 46.94 13,899,606 -1.66(-3.41%)
Jul 22, 2008 48.69 49.17 47.80 48.60 18,909,194 +1.13(+2.39%)
Jul 21, 2008 46.26 47.73 45.73 47.46 15,714,056 +1.52(+3.30%)
Jul 18, 2008 46.71 46.75 45.61 45.95 11,870,104 -0.61(-1.31%)
Jul 17, 2008 45.34 46.76 45.34 46.56 13,889,686 +0.84(+1.84%)
Jul 16, 2008 43.50 45.85 43.12 45.71 16,484,713 +2.26(+5.21%)
Jul 15, 2008 44.70 44.88 42.68 43.45 16,904,618 -1.70(-3.77%)
Jul 14, 2008 45.88 45.88 44.69 45.16 9,883,547 -0.09(-0.20%)
Jul 11, 2008 43.76 45.76 43.42 45.25 17,633,362 +0.90(+2.03%)
Jul 10, 2008 44.41 44.71 43.22 44.34 15,234,919 -0.01(-0.01%)
Jul 09, 2008 45.58 45.87 44.29 44.35 10,891,381 -0.70(-1.55%)
Jul 08, 2008 46.03 46.30 44.57 45.05 16,197,000 -0.84(-1.84%)
Jul 07, 2008 45.84 46.50 45.37 45.89 18,028,504 +0.32(+0.71%)
Jul 04, 2008 45.39 45.86 44.68 45.57 11,233,356 +0.00(+0.00%)
Jul 03, 2008 45.39 45.86 44.68 45.57 11,233,356 -0.07(-0.16%)
Jul 02, 2008 47.97 48.08 45.59 45.64 17,763,454 -2.38(-4.95%)
Jul 01, 2008 47.30 48.10 46.72 48.02 14,199,188 +0.17(+0.37%)
Jun 30, 2008 47.81 48.13 47.03 47.84 10,261,211 +0.05(+0.09%)
Jun 27, 2008 48.08 48.51 47.11 47.80 16,990,088 -0.34(-0.71%)
Jun 26, 2008 48.72 49.14 47.89 48.14 22,350,142 -1.49(-3.00%)
Jun 25, 2008 49.96 50.18 49.26 49.63 12,373,897 -0.04(-0.08%)
Jun 24, 2008 51.55 51.64 49.63 49.67 20,173,408 -2.18(-4.20%)
Jun 23, 2008 51.47 52.01 51.27 51.85 9,474,661 +0.60(+1.16%)
Jun 20, 2008 51.20 51.62 50.89 51.25 13,985,340 -0.26(-0.50%)
Jun 19, 2008 51.57 52.07 51.03 51.51 9,333,091 -0.14(-0.28%)
Jun 18, 2008 52.07 52.34 51.51 51.66 8,854,956 -0.64(-1.23%)
Jun 17, 2008 52.81 52.87 52.25 52.30 6,967,598 -0.14(-0.27%)
Jun 16, 2008 52.74 52.83 52.21 52.44 7,001,127 -0.38(-0.72%)
Jun 13, 2008 52.41 53.37 52.27 52.82 8,844,600 +0.65(+1.24%)
Jun 12, 2008 51.55 53.01 51.55 52.17 12,425,709 +1.02(+1.99%)
Jun 11, 2008 51.75 51.92 50.89 51.16 14,503,579 -0.76(-1.46%)
Jun 10, 2008 51.99 52.52 51.74 51.92 9,236,477 -0.46(-0.88%)
Jun 09, 2008 51.90 52.54 51.63 52.38 8,993,285 +0.53(+1.03%)
Jun 06, 2008 53.07 53.32 51.84 51.84 14,572,385 -1.78(-3.31%)
Jun 05, 2008 53.06 53.67 52.50 53.62 10,751,233 +0.17(+0.33%)
Jun 04, 2008 53.37 54.22 53.15 53.44 8,851,932 +0.03(+0.05%)
Jun 03, 2008 53.61 53.99 52.93 53.42 7,652,980 +0.06(+0.11%)
Jun 02, 2008 53.43 53.87 53.01 53.36 9,076,597 -0.20(-0.38%)
May 30, 2008 53.92 53.92 53.30 53.56 7,593,645 -0.09(-0.17%)
May 29, 2008 53.92 54.38 53.53 53.65 6,473,817 -0.27(-0.49%)
May 28, 2008 53.36 54.03 53.22 53.92 7,365,334 +0.80(+1.51%)
May 27, 2008 52.78 53.30 52.39 53.11 7,516,092 +0.26(+0.49%)
May 26, 2008 53.12 53.79 52.24 52.85 0 +0.00(+0.00%)
May 23, 2008 53.12 53.79 52.24 52.85 8,755,709 -0.43(-0.81%)
May 22, 2008 54.22 54.26 53.11 53.29 7,755,930 -0.76(-1.41%)
May 21, 2008 54.33 55.57 53.82 54.05 11,140,003 -0.29(-0.52%)
May 20, 2008 54.39 54.48 53.63 54.34 8,594,345 -0.29(-0.52%)
May 19, 2008 54.38 55.71 54.20 54.62 10,656,339 +0.38(+0.69%)
May 16, 2008 54.29 54.42 53.53 54.25 8,087,796 +0.13(+0.24%)
May 15, 2008 53.64 54.53 53.41 54.12 7,148,592 +0.49(+0.91%)
May 14, 2008 53.82 54.51 53.26 53.63 10,583,975 -0.86(-1.57%)
May 13, 2008 54.58 54.77 53.60 54.49 7,084,938 +0.16(+0.30%)
May 12, 2008 53.30 54.59 52.96 54.33 7,972,615 +1.34(+2.52%)
May 09, 2008 53.13 53.40 52.71 52.99 5,892,796 -0.43(-0.80%)
May 08, 2008 53.21 53.62 52.83 53.42 4,729,706 +0.51(+0.97%)
May 07, 2008 53.63 54.21 52.80 52.91 7,609,589 -1.04(-1.92%)
May 06, 2008 53.00 54.11 53.00 53.94 6,423,113 +0.31(+0.58%)
May 05, 2008 53.81 53.81 53.15 53.63 6,085,858 -0.03(-0.06%)
May 02, 2008 53.98 54.21 53.22 53.67 6,960,609 +0.29(+0.55%)
May 01, 2008 53.09 53.58 52.21 53.37 8,285,113 +0.30(+0.57%)
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%)
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.