Caterpillar (NY: CAT )

164.08 -1.82 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 52.78 53.78 52.00 52.24 13,962,798 +0.38(+0.73%)
Jan 28, 2010 53.82 53.83 51.20 51.86 15,622,907 -1.58(-2.96%)
Jan 27, 2010 55.85 53.84 51.03 53.44 34,041,664 -2.41(-4.32%)
Jan 26, 2010 54.99 56.94 54.60 55.85 15,218,207 +0.71(+1.29%)
Jan 25, 2010 55.16 56.19 54.83 55.14 9,777,205 +0.89(+1.64%)
Jan 22, 2010 56.58 57.54 54.02 54.25 14,762,988 -2.60(-4.57%)
Jan 21, 2010 59.50 59.90 56.70 56.85 13,875,101 -2.91(-4.87%)
Jan 20, 2010 60.17 60.43 59.31 59.76 6,953,482 -1.17(-1.92%)
Jan 19, 2010 59.76 61.20 59.35 60.93 8,056,496 +0.81(+1.35%)
Jan 15, 2010 61.45 60.12 60.12 60.12 9,397,000 -1.86(-3.00%)
Jan 14, 2010 62.10 62.84 61.75 61.98 6,224,095 -0.35(-0.56%)
Jan 13, 2010 62.10 62.78 61.38 62.33 8,398,654 +0.09(+0.14%)
Jan 12, 2010 63.01 63.16 61.18 62.24 13,561,755 -1.89(-2.95%)
Jan 11, 2010 60.95 64.42 60.88 64.13 21,927,804 +3.79(+6.28%)
Jan 08, 2010 59.25 60.37 59.25 60.34 6,651,511 +0.67(+1.12%)
Jan 07, 2010 59.30 59.91 58.65 59.67 5,432,813 +0.24(+0.40%)
Jan 06, 2010 59.18 59.93 59.05 59.43 4,718,749 +0.18(+0.30%)
Jan 05, 2010 58.55 59.44 58.23 59.25 5,697,197 +0.70(+1.20%)
Jan 04, 2010 57.65 59.19 57.51 58.55 7,326,579 +1.56(+2.74%)
Dec 31, 2009 57.60 56.99 56.99 56.99 3,859,700 -1.06(-1.83%)
Dec 30, 2009 57.98 58.22 57.75 58.05 3,479,780 -0.13(-0.22%)
Dec 29, 2009 58.57 58.74 58.12 58.18 2,879,226 -0.33(-0.56%)
Dec 28, 2009 58.50 58.68 58.17 58.51 3,789,719 +0.18(+0.31%)
Dec 24, 2009 58.35 58.63 58.19 58.33 1,507,777 +0.01(+0.02%)
Dec 23, 2009 58.05 58.57 57.89 58.32 4,051,904 +0.43(+0.74%)
Dec 22, 2009 57.56 57.98 57.32 57.89 4,279,904 +0.25(+0.43%)
Dec 21, 2009 57.56 57.93 57.30 57.64 5,339,691 +0.45(+0.79%)
Dec 18, 2009 58.07 58.10 56.72 57.19 7,236,672 -0.34(-0.59%)
Dec 17, 2009 57.93 57.99 57.01 57.53 5,700,333 -1.27(-2.16%)
Dec 16, 2009 58.43 58.85 58.00 58.80 6,752,723 +0.60(+1.03%)
Dec 15, 2009 58.22 58.44 57.80 58.20 4,950,055 -0.10(-0.17%)
Dec 14, 2009 58.21 58.45 57.98 58.30 4,585,217 +0.79(+1.37%)
Dec 11, 2009 57.24 57.65 56.64 57.51 5,370,042 +0.57(+1.00%)
Dec 10, 2009 56.91 57.27 56.51 56.94 6,303,805 +0.76(+1.35%)
Dec 09, 2009 56.36 56.59 55.40 56.18 8,552,221 -0.20(-0.35%)
Dec 08, 2009 57.14 57.19 56.25 56.38 6,479,980 -1.18(-2.05%)
Dec 07, 2009 58.42 58.42 57.31 57.56 6,834,455 -0.74(-1.27%)
Dec 04, 2009 59.13 59.62 57.26 58.30 10,448,005 +0.10(+0.17%)
Dec 03, 2009 59.12 60.00 58.00 58.20 7,593,856 -0.74(-1.26%)
Dec 02, 2009 59.85 60.08 58.55 58.94 7,878,689 -0.74(-1.24%)
Dec 01, 2009 59.24 60.25 59.06 59.68 9,823,703 +1.29(+2.21%)
Nov 30, 2009 57.82 58.51 57.31 58.39 9,703,666 +0.94(+1.64%)
Nov 27, 2009 57.04 58.33 56.75 57.45 5,189,544 -1.59(-2.69%)
Nov 25, 2009 58.02 59.34 57.45 59.04 6,245,320 +1.04(+1.79%)
Nov 24, 2009 58.11 58.37 57.24 58.00 6,629,607 -0.14(-0.24%)
Nov 23, 2009 58.96 59.83 57.96 58.14 9,475,997 +0.19(+0.33%)
Nov 20, 2009 58.10 58.24 57.04 57.95 8,698,427 -0.66(-1.13%)
Nov 19, 2009 58.72 58.74 57.60 58.61 8,235,461 -0.80(-1.35%)
Nov 18, 2009 59.96 60.14 59.00 59.41 6,626,012 -0.47(-0.78%)
Nov 17, 2009 60.05 60.17 59.05 59.88 7,093,315 -0.52(-0.86%)
Nov 16, 2009 59.50 60.90 59.25 60.40 8,333,602 +1.62(+2.76%)
Nov 13, 2009 59.09 59.25 58.20 58.78 6,444,765 +0.21(+0.36%)
Nov 12, 2009 59.83 60.12 58.18 58.57 7,573,799 -1.49(-2.48%)
Nov 11, 2009 60.76 60.82 59.47 60.06 7,496,061 +0.10(+0.17%)
Nov 10, 2009 59.83 60.33 59.07 59.96 8,872,813 -0.04(-0.07%)
Nov 09, 2009 58.38 60.09 58.24 60.00 12,251,076 +2.40(+4.17%)
Nov 06, 2009 57.38 58.20 56.54 57.60 6,161,561 +0.46(+0.81%)
Nov 05, 2009 56.74 58.09 56.59 57.14 6,844,055 +0.92(+1.64%)
Nov 04, 2009 56.93 57.83 56.10 56.22 8,643,656 -0.24(-0.43%)
Nov 03, 2009 54.98 56.73 54.64 56.46 7,741,366 +0.97(+1.75%)
Nov 02, 2009 55.70 56.72 54.26 55.49 9,967,047 +0.43(+0.78%)
Oct 30, 2009 57.09 57.90 54.64 55.06 12,049,462 -2.19(-3.83%)
Oct 29, 2009 55.30 57.34 55.02 57.25 9,873,102 +2.82(+5.18%)
Oct 28, 2009 56.22 57.06 54.42 54.43 12,087,859 -2.26(-3.99%)
Oct 27, 2009 56.90 57.60 56.39 56.69 10,949,210 -0.38(-0.67%)
Oct 26, 2009 57.99 59.08 56.83 57.07 9,792,340 -0.53(-0.92%)
Oct 23, 2009 58.12 58.38 57.43 57.60 8,775,971 -1.14(-1.94%)
Oct 22, 2009 57.80 58.90 56.30 58.74 11,380,103 +0.34(+0.58%)
Oct 21, 2009 59.05 60.12 58.23 58.40 17,049,988 -1.21(-2.03%)
Oct 20, 2009 58.90 61.03 58.85 59.61 33,896,852 +1.76(+3.04%)
Oct 19, 2009 54.89 58.20 54.86 57.85 18,777,464 +3.28(+6.01%)
Oct 16, 2009 54.11 54.75 53.62 54.57 8,839,642 -0.20(-0.37%)
Oct 15, 2009 54.00 54.79 53.51 54.77 7,367,363 +0.26(+0.48%)
Oct 14, 2009 53.52 54.51 53.10 54.51 9,191,276 +1.77(+3.36%)
Oct 13, 2009 52.90 53.19 52.08 52.74 6,511,828 -0.31(-0.58%)
Oct 12, 2009 53.55 54.00 52.81 53.05 6,686,065 -0.59(-1.10%)
Oct 09, 2009 52.51 53.70 52.31 53.64 8,050,395 +0.55(+1.04%)
Oct 08, 2009 52.53 53.26 51.76 53.09 11,198,460 +1.19(+2.29%)
Oct 07, 2009 51.25 52.08 51.25 51.90 7,437,205 +0.20(+0.39%)
Oct 06, 2009 51.40 52.39 50.69 51.70 9,776,211 +0.95(+1.87%)
Oct 05, 2009 49.20 50.80 49.05 50.75 8,669,391 +1.92(+3.93%)
Oct 02, 2009 48.68 49.45 47.50 48.83 10,681,413 -0.62(-1.25%)
Oct 01, 2009 50.82 51.09 49.30 49.45 12,833,111 -1.88(-3.66%)
Sep 30, 2009 52.20 52.47 50.37 51.33 10,647,182 -0.27(-0.52%)
Sep 29, 2009 52.23 52.89 51.49 51.60 7,540,806 -0.69(-1.32%)
Sep 28, 2009 51.75 52.40 51.25 52.29 6,041,648 +1.09(+2.13%)
Sep 25, 2009 52.17 52.72 51.05 51.20 10,788,009 -0.65(-1.25%)
Sep 24, 2009 53.28 53.80 51.10 51.85 11,799,218 -1.29(-2.43%)
Sep 23, 2009 54.43 54.71 53.11 53.14 9,615,110 -1.20(-2.21%)
Sep 22, 2009 52.99 54.43 52.86 54.34 11,179,417 +1.88(+3.58%)
Sep 21, 2009 52.68 53.43 51.82 52.46 10,109,346 -0.96(-1.80%)
Sep 18, 2009 54.11 54.49 52.94 53.42 12,398,936 -0.47(-0.87%)
Sep 17, 2009 52.59 54.47 52.51 53.89 15,285,033 +1.73(+3.31%)
Sep 16, 2009 52.31 52.94 51.94 52.16 12,770,261 +3.14(+6.41%)
Sep 15, 2009 49.11 52.12 48.65 49.02 20,593,464 +0.25(+0.51%)
Sep 14, 2009 48.02 49.10 47.75 48.77 6,909,435 +0.24(+0.49%)
Sep 11, 2009 48.72 49.11 47.81 48.53 9,760,270 -0.16(-0.33%)
Sep 10, 2009 48.13 48.75 47.63 48.69 8,196,166 +0.28(+0.58%)
Sep 09, 2009 47.04 48.75 46.50 48.41 12,361,834 +1.44(+3.07%)
Sep 08, 2009 46.90 47.27 46.36 46.97 7,448,069 +0.86(+1.87%)
Sep 04, 2009 45.03 46.32 44.84 46.11 7,403,465 +1.07(+2.38%)
Sep 03, 2009 44.31 45.12 43.63 45.04 8,783,758 +1.53(+3.52%)
Sep 02, 2009 43.84 44.04 43.19 43.51 8,885,921 -0.33(-0.75%)
Sep 01, 2009 44.90 46.51 43.74 43.84 13,901,456 -1.47(-3.24%)
Aug 31, 2009 45.77 45.90 44.90 45.31 10,475,058 -1.40(-3.00%)
Aug 28, 2009 47.58 48.00 46.26 46.71 7,568,431 -0.37(-0.79%)
Aug 27, 2009 47.00 47.36 45.92 47.08 8,307,116 -0.17(-0.36%)
Aug 26, 2009 47.71 47.76 46.75 47.25 7,900,029 -0.58(-1.21%)
Aug 25, 2009 47.79 48.33 47.36 47.83 9,574,936 +0.27(+0.57%)
Aug 24, 2009 47.90 48.93 47.34 47.56 9,772,798 +0.26(+0.55%)
Aug 21, 2009 46.03 47.33 45.62 47.30 12,329,902 +1.80(+3.96%)
Aug 20, 2009 44.93 45.64 44.66 45.50 6,887,878 +0.33(+0.73%)
Aug 19, 2009 44.00 45.75 43.60 45.17 9,049,715 +0.06(+0.13%)
Aug 18, 2009 44.20 45.28 44.06 45.11 8,891,922 +1.37(+3.13%)
Aug 17, 2009 44.75 44.75 43.28 43.74 11,384,215 -2.26(-4.91%)
Aug 14, 2009 47.17 47.25 45.44 46.00 9,107,440 -1.17(-2.48%)
Aug 13, 2009 48.02 48.06 46.64 47.17 9,605,775 -0.41(-0.86%)
Aug 12, 2009 45.90 48.05 45.60 47.58 11,464,539 +1.30(+2.81%)
Aug 11, 2009 46.77 46.80 45.03 46.28 13,091,030 -0.87(-1.85%)
Aug 10, 2009 47.59 48.20 46.59 47.15 11,555,236 -0.63(-1.32%)
Aug 07, 2009 47.95 48.22 47.42 47.78 15,354,632 +0.64(+1.36%)
Aug 06, 2009 47.12 47.80 46.56 47.14 12,246,406 +0.50(+1.07%)
Aug 05, 2009 47.76 48.08 46.43 46.64 15,593,126 -0.98(-2.06%)
Aug 04, 2009 45.45 47.95 45.35 47.62 25,323,640 +2.54(+5.64%)
Aug 03, 2009 44.68 45.49 44.34 45.08 12,258,726 +1.02(+2.32%)
Jul 31, 2009 43.26 44.47 43.00 44.06 11,731,773 +0.65(+1.50%)
Jul 30, 2009 42.65 43.87 42.61 43.41 14,918,063 +1.58(+3.78%)
Jul 29, 2009 42.54 42.55 41.30 41.83 12,387,157 -1.07(-2.49%)
Jul 28, 2009 42.34 43.58 41.91 42.90 16,693,739 +0.15(+0.35%)
Jul 27, 2009 42.33 42.99 41.65 42.75 14,323,235 +0.75(+1.79%)
Jul 24, 2009 40.93 42.08 40.25 42.00 17,014,156 +0.74(+1.79%)
Jul 23, 2009 38.76 41.50 38.60 41.26 19,368,812 +2.60(+6.73%)
Jul 22, 2009 38.47 39.39 38.10 38.66 16,656,432 -0.80(-2.03%)
Jul 21, 2009 40.81 41.45 38.04 39.46 62,777,008 +2.81(+7.67%)
Jul 20, 2009 35.32 36.75 35.25 36.65 21,966,260 +2.66(+7.83%)
Jul 17, 2009 33.98 34.30 33.79 33.99 8,814,755 -0.16(-0.47%)
Jul 16, 2009 33.60 34.26 33.14 34.15 10,224,694 +0.31(+0.92%)
Jul 15, 2009 32.39 33.97 32.39 33.84 18,065,802 +1.91(+5.98%)
Jul 14, 2009 31.50 31.96 31.21 31.93 10,124,623 +0.13(+0.41%)
Jul 13, 2009 31.13 31.80 31.10 31.80 11,100,499 +1.27(+4.16%)
Jul 10, 2009 30.40 30.65 30.03 30.53 10,456,627 -0.12(-0.39%)
Jul 09, 2009 31.15 31.34 30.58 30.65 10,181,834 +0.07(+0.23%)
Jul 08, 2009 30.49 30.71 30.01 30.58 15,867,731 +0.29(+0.96%)
Jul 07, 2009 31.62 31.77 30.24 30.29 14,612,546 -1.41(-4.45%)
Jul 06, 2009 31.57 31.83 30.96 31.70 10,887,071 -0.04(-0.13%)
Jul 02, 2009 32.79 32.79 31.74 31.74 13,560,704 -1.45(-4.37%)
Jul 01, 2009 33.48 34.15 33.15 33.19 11,585,051 +0.15(+0.45%)
Jun 30, 2009 34.69 34.74 32.99 33.04 16,878,864 -1.70(-4.89%)
Jun 29, 2009 34.86 35.30 34.15 34.74 6,831,317 +0.18(+0.52%)
Jun 26, 2009 34.54 35.20 34.10 34.56 12,586,667 +0.07(+0.20%)
Jun 25, 2009 34.03 34.78 33.88 34.49 11,630,301 +1.09(+3.26%)
Jun 24, 2009 33.52 34.36 33.13 33.40 10,348,239 +0.40(+1.21%)
Jun 23, 2009 32.47 33.15 32.14 33.00 10,935,672 +0.64(+1.98%)
Jun 22, 2009 33.46 33.49 32.01 32.36 14,197,831 -1.29(-3.83%)
Jun 19, 2009 34.45 34.60 33.45 33.65 14,487,231 -0.43(-1.26%)
Jun 18, 2009 34.92 34.93 33.55 34.08 16,246,614 -0.72(-2.07%)
Jun 17, 2009 35.20 35.27 33.75 34.80 15,371,682 -0.76(-2.14%)
Jun 16, 2009 36.46 36.97 35.39 35.56 12,501,477 -0.90(-2.47%)
Jun 15, 2009 37.01 37.09 35.87 36.46 10,456,683 -1.27(-3.37%)
Jun 12, 2009 37.47 37.77 37.02 37.73 8,567,660 +0.12(+0.32%)
Jun 11, 2009 37.79 38.29 37.25 37.61 10,271,243 -0.01(-0.03%)
Jun 10, 2009 38.74 38.75 36.93 37.62 14,923,837 -0.62(-1.62%)
Jun 09, 2009 38.50 38.90 37.90 38.24 10,473,790 -0.33(-0.86%)
Jun 08, 2009 37.29 38.88 37.25 38.57 13,725,204 +0.10(+0.26%)
Jun 05, 2009 38.52 38.76 37.34 38.47 15,819,817 +0.45(+1.18%)
Jun 04, 2009 36.86 38.22 36.28 38.02 11,317,818 +1.36(+3.71%)
Jun 03, 2009 37.00 37.21 36.23 36.66 9,236,387 -0.79(-2.11%)
Jun 02, 2009 37.51 37.95 37.19 37.45 7,734,889 -0.10(-0.27%)
Jun 01, 2009 36.37 37.73 36.35 37.55 14,335,446 +2.09(+5.89%)
May 29, 2009 34.96 35.62 34.79 35.46 11,077,439 +0.87(+2.52%)
May 28, 2009 34.79 34.80 33.44 34.59 15,118,769 -0.46(-1.31%)
May 27, 2009 35.50 35.59 34.85 35.05 13,517,546 +0.05(+0.14%)
May 26, 2009 34.38 35.84 34.03 35.00 13,792,557 +0.69(+2.01%)
May 22, 2009 36.05 36.10 34.20 34.31 14,294,224 -1.23(-3.46%)
May 21, 2009 36.76 37.01 35.37 35.54 14,107,962 -1.76(-4.72%)
May 20, 2009 38.09 39.30 37.17 37.30 13,806,024 -0.37(-0.98%)
May 19, 2009 38.29 38.50 37.54 37.67 10,539,163 -0.11(-0.29%)
May 18, 2009 36.53 37.82 36.11 37.78 11,012,340 +2.04(+5.71%)
May 15, 2009 36.06 36.95 35.15 35.74 14,012,233 -0.33(-0.91%)
May 14, 2009 35.87 36.78 35.38 36.07 12,054,930 -0.01(-0.03%)
May 13, 2009 36.97 37.03 35.78 36.08 13,416,650 -1.98(-5.20%)
May 12, 2009 38.74 39.00 37.13 38.06 11,919,731 -0.37(-0.96%)
May 11, 2009 38.75 39.08 38.07 38.43 9,486,263 -1.21(-3.05%)
May 08, 2009 38.49 39.92 38.28 39.64 15,556,455 +1.72(+4.54%)
May 07, 2009 40.54 40.96 37.21 37.92 16,972,184 -2.08(-5.20%)
May 06, 2009 39.94 40.64 38.41 40.00 14,755,340 +0.59(+1.50%)
May 05, 2009 38.35 39.58 38.25 39.41 13,609,760 +0.93(+2.42%)
May 04, 2009 37.93 38.92 37.60 38.48 14,399,664 +1.22(+3.27%)
May 01, 2009 35.87 37.71 35.65 37.26 14,114,765 +1.68(+4.72%)
Apr 30, 2009 34.42 36.40 34.35 35.58 20,103,244 +1.89(+5.61%)
Apr 29, 2009 33.17 34.15 33.00 33.69 11,981,108 +0.91(+2.78%)
Apr 28, 2009 33.00 33.55 32.40 32.78 8,480,398 -0.61(-1.83%)
Apr 27, 2009 32.73 34.10 32.69 33.39 9,647,463 -0.24(-0.71%)
Apr 24, 2009 32.65 34.19 32.24 33.63 15,806,244 +1.18(+3.64%)
Apr 23, 2009 32.73 32.74 31.47 32.45 16,288,504 +0.00(+0.00%)
Apr 22, 2009 31.56 34.92 31.40 32.45 29,665,354 +1.09(+3.48%)
Apr 21, 2009 28.98 31.70 28.50 31.36 29,526,056 +0.88(+2.89%)
Apr 20, 2009 31.62 31.62 30.17 30.48 14,358,915 -1.81(-5.61%)
Apr 17, 2009 32.68 32.72 31.21 32.29 14,725,748 -0.42(-1.28%)
Apr 16, 2009 32.50 33.12 31.33 32.71 16,225,942 -0.31(-0.94%)
Apr 15, 2009 32.60 33.20 32.07 33.02 11,224,734 +0.32(+0.98%)
Apr 14, 2009 32.67 33.94 32.41 32.70 11,034,581 -0.46(-1.39%)
Apr 13, 2009 32.25 33.56 31.48 33.16 12,458,168 +0.64(+1.97%)
Apr 09, 2009 30.51 32.70 30.51 32.52 18,173,080 +2.95(+9.98%)
Apr 08, 2009 29.77 30.35 28.88 29.57 12,809,937 +0.12(+0.41%)
Apr 07, 2009 30.39 30.50 29.38 29.45 13,157,037 -1.86(-5.94%)
Apr 06, 2009 31.72 32.00 30.23 31.31 11,067,477 -0.84(-2.61%)
Apr 03, 2009 31.60 32.70 30.92 32.15 13,674,074 +0.61(+1.93%)
Apr 02, 2009 30.29 31.98 30.00 31.54 21,642,926 +2.55(+8.80%)
Apr 01, 2009 27.50 29.52 27.44 28.99 15,308,274 +1.03(+3.68%)
Mar 31, 2009 28.16 28.45 27.44 27.96 13,387,712 -0.81(-2.82%)
Mar 30, 2009 29.34 29.50 27.05 28.77 15,827,481 -2.01(-6.53%)
Mar 26, 2009 29.57 30.98 29.45 30.78 16,161,030 +1.87(+6.47%)
Mar 25, 2009 30.14 30.99 27.69 28.91 20,700,222 -0.49(-1.67%)
Mar 24, 2009 29.54 30.33 28.54 29.40 13,691,993 -0.23(-0.78%)
Mar 23, 2009 28.65 29.65 28.52 29.63 14,463,402 +2.56(+9.46%)
Mar 20, 2009 28.63 28.90 26.73 27.07 16,536,150 -1.57(-5.47%)
Mar 19, 2009 27.97 28.85 27.77 28.64 17,543,134 +1.17(+4.25%)
Mar 18, 2009 26.24 27.93 25.70 27.47 17,978,720 +0.64(+2.39%)
Mar 17, 2009 26.51 26.85 25.67 26.83 14,259,893 +0.41(+1.55%)
Mar 16, 2009 27.07 27.40 26.28 26.42 13,215,158 -0.36(-1.34%)
Mar 13, 2009 27.44 27.61 26.02 26.78 0 -0.24(-0.89%)
Mar 12, 2009 26.21 27.17 25.27 27.02 13,783,819 +0.71(+2.70%)
Mar 11, 2009 26.97 27.13 25.66 26.31 15,780,730 -0.20(-0.75%)
Mar 10, 2009 24.76 26.97 24.53 26.51 22,468,384 +2.59(+10.83%)
Mar 09, 2009 22.88 24.86 22.72 23.92 19,511,394 +0.69(+2.97%)
Mar 06, 2009 23.90 24.91 22.52 23.23 0 -0.26(-1.11%)
Mar 05, 2009 24.70 24.70 23.18 23.49 21,396,108 -1.95(-7.67%)
Mar 04, 2009 23.81 26.39 23.66 25.44 37,253,876 +3.32(+15.01%)
Mar 02, 2009 24.07 24.20 22.03 22.12 21,013,012 -2.49(-10.12%)
Feb 27, 2009 23.75 25.23 23.50 24.61 0 +0.38(+1.57%)
Feb 26, 2009 25.40 25.72 24.15 24.23 14,300,246 -0.80(-3.20%)
Feb 25, 2009 26.04 26.05 24.36 25.03 17,736,660 -1.01(-3.88%)
Feb 24, 2009 25.25 26.32 24.42 26.04 22,352,848 +0.92(+3.66%)
Feb 23, 2009 27.26 27.26 25.06 25.12 16,294,764 -1.54(-5.78%)
Feb 20, 2009 26.14 27.27 26.02 26.66 19,735,616 -0.36(-1.33%)
Feb 19, 2009 28.95 28.98 26.86 27.02 17,837,808 -1.42(-4.99%)
Feb 18, 2009 29.16 29.22 27.77 28.44 17,863,724 -0.54(-1.86%)
Feb 17, 2009 30.30 30.50 28.52 28.98 22,192,156 -1.96(-6.33%)
Feb 13, 2009 31.41 31.84 30.85 30.94 10,188,719 -0.08(-0.26%)
Feb 12, 2009 30.75 31.09 30.03 31.02 13,661,928 -0.11(-0.35%)
Feb 11, 2009 31.35 31.93 30.65 31.13 10,545,072 +0.21(+0.68%)
Feb 10, 2009 32.86 33.31 30.61 30.92 17,205,628 -1.80(-5.50%)
Feb 09, 2009 33.47 33.60 32.40 32.72 9,064,570 -0.56(-1.68%)
Feb 06, 2009 32.38 33.85 32.21 33.28 17,010,042 +1.67(+5.28%)
Feb 05, 2009 30.35 32.09 30.20 31.61 17,793,260 +1.01(+3.30%)
Feb 04, 2009 30.44 31.57 30.20 30.60 17,417,632 +0.61(+2.03%)
Feb 03, 2009 29.81 31.03 29.81 29.99 18,881,284 -0.30(-0.99%)
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.