Skip to main content

Caterpillar (NY: CAT )

365.25 +0.60 (+0.16%)
Streaming Delayed Price Updated: 10:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 43.53 44.04 43.44 43.59 9,603,375 -0.22(-0.49%)
Mar 30, 2010 43.96 44.13 43.56 43.81 8,914,544 -0.22(-0.50%)
Mar 29, 2010 43.53 44.11 43.53 44.03 10,073,082 +0.72(+1.67%)
Mar 26, 2010 43.28 43.82 43.00 43.31 11,371,851 +0.21(+0.48%)
Mar 25, 2010 43.47 44.19 43.04 43.10 16,381,969 +0.06(+0.13%)
Mar 24, 2010 42.97 43.38 42.60 43.04 16,504,770 -0.24(-0.56%)
Mar 23, 2010 41.68 43.36 41.62 43.29 20,639,628 +1.71(+4.10%)
Mar 22, 2010 40.71 41.80 40.69 41.58 10,831,344 +0.40(+0.98%)
Mar 19, 2010 41.69 41.83 40.89 41.18 13,589,591 -0.28(-0.67%)
Mar 18, 2010 41.34 41.89 41.15 41.46 10,388,105 -0.31(-0.75%)
Mar 17, 2010 41.37 41.96 41.26 41.77 11,426,650 +0.53(+1.30%)
Mar 16, 2010 41.37 41.39 40.81 41.23 10,497,863 -0.01(-0.03%)
Mar 15, 2010 40.94 41.25 40.73 41.25 11,398,855 -0.62(-1.47%)
Mar 12, 2010 41.29 41.95 41.16 41.86 13,970,290 +1.01(+2.48%)
Mar 11, 2010 40.78 40.91 40.17 40.85 8,894,163 +0.08(+0.20%)
Mar 10, 2010 41.00 41.27 40.53 40.77 9,414,644 -0.28(-0.68%)
Mar 09, 2010 40.55 41.42 40.51 41.05 11,090,907 +0.19(+0.46%)
Mar 08, 2010 41.25 41.26 40.62 40.86 6,855,877 -0.22(-0.54%)
Mar 05, 2010 41.21 41.32 40.85 41.08 9,556,703 +0.54(+1.33%)
Mar 04, 2010 40.62 40.92 40.10 40.54 8,932,768 -0.08(-0.20%)
Mar 03, 2010 40.54 41.57 40.50 40.62 12,736,474 +0.33(+0.82%)
Mar 02, 2010 40.42 40.80 40.24 40.29 9,492,047 +0.17(+0.42%)
Mar 01, 2010 39.76 40.48 39.71 40.12 12,108,776 +0.55(+1.40%)
Feb 26, 2010 39.49 39.70 38.91 39.57 8,807,172 +0.18(+0.46%)
Feb 25, 2010 38.38 39.55 37.60 39.39 14,368,251 -0.10(-0.26%)
Feb 24, 2010 39.31 39.85 39.16 39.49 8,376,926 +0.19(+0.49%)
Feb 23, 2010 40.15 40.49 38.99 39.30 14,866,303 -0.95(-2.36%)
Feb 22, 2010 40.73 40.90 40.23 40.25 10,084,944 -0.15(-0.38%)
Feb 19, 2010 39.94 40.56 39.75 40.40 11,547,944 +0.30(+0.75%)
Feb 18, 2010 39.64 40.26 39.43 40.10 9,867,593 +0.22(+0.55%)
Feb 17, 2010 40.26 40.47 39.69 39.88 12,187,055 +0.26(+0.67%)
Feb 16, 2010 39.37 39.70 38.97 39.62 10,617,644 +0.64(+1.64%)
Feb 12, 2010 38.21 38.98 38.98 38.98 19,388,800 +0.03(+0.09%)
Feb 11, 2010 36.83 39.03 36.53 38.94 23,653,368 +2.48(+6.81%)
Feb 10, 2010 37.21 37.49 36.38 36.46 12,372,660 -0.67(-1.79%)
Feb 09, 2010 36.55 37.63 36.45 37.13 22,344,070 +1.75(+4.96%)
Feb 08, 2010 35.82 36.17 35.03 35.37 12,498,394 -0.52(-1.45%)
Feb 05, 2010 35.52 36.05 35.16 35.89 23,053,576 +0.24(+0.68%)
Feb 04, 2010 36.62 36.66 35.64 35.65 16,783,702 -1.64(-4.41%)
Feb 03, 2010 36.90 37.45 36.83 37.29 9,142,028 +0.15(+0.41%)
Feb 02, 2010 37.09 37.26 36.53 37.14 11,051,902 +0.38(+1.03%)
Feb 01, 2010 36.63 37.11 36.41 36.76 10,300,242 +0.53(+1.46%)
Jan 29, 2010 36.61 37.30 36.07 36.23 20,131,464 +0.26(+0.73%)
Jan 28, 2010 37.33 37.33 35.51 35.97 22,524,998 -1.10(-2.96%)
Jan 27, 2010 38.74 37.34 35.39 37.06 49,081,032 -1.67(-4.32%)
Jan 26, 2010 38.14 39.49 37.87 38.74 21,941,504 +0.49(+1.29%)
Jan 25, 2010 38.26 38.97 38.03 38.24 14,096,705 +0.62(+1.64%)
Jan 22, 2010 39.24 39.91 37.47 37.63 21,285,172 -1.80(-4.57%)
Jan 21, 2010 41.27 41.55 39.33 39.43 20,005,022 -2.02(-4.87%)
Jan 20, 2010 41.73 41.91 41.14 41.45 10,025,481 -0.81(-1.92%)
Jan 19, 2010 41.45 42.45 41.16 42.26 11,615,799 +0.56(+1.35%)
Jan 15, 2010 42.62 41.70 41.70 41.70 13,548,528 -1.00(-2.34%)
Jan 14, 2010 42.78 43.29 42.54 42.70 9,035,084 -0.24(-0.56%)
Jan 13, 2010 42.78 43.25 42.28 42.94 12,191,740 +0.06(+0.14%)
Jan 12, 2010 43.41 43.51 42.15 42.88 19,686,654 -1.30(-2.95%)
Jan 11, 2010 41.99 44.38 41.94 44.18 31,831,062 +2.61(+6.28%)
Jan 08, 2010 40.82 41.59 40.82 41.57 9,655,534 +0.46(+1.12%)
Jan 07, 2010 40.85 41.27 40.40 41.11 7,886,435 +0.17(+0.40%)
Jan 06, 2010 40.77 41.28 40.68 40.94 6,849,878 +0.12(+0.30%)
Jan 05, 2010 40.33 40.95 40.11 40.82 8,270,223 +0.48(+1.20%)
Jan 04, 2010 39.71 40.77 39.62 40.33 10,635,483 +1.07(+2.74%)
Dec 31, 2009 39.68 39.26 39.26 39.26 5,602,857 -0.73(-1.83%)
Dec 30, 2009 39.94 40.11 39.78 39.99 5,051,353 -0.09(-0.22%)
Dec 29, 2009 40.35 40.46 40.04 40.08 4,179,571 -0.23(-0.56%)
Dec 28, 2009 40.30 40.42 40.07 40.31 5,501,270 +0.12(+0.31%)
Dec 24, 2009 40.20 40.39 40.09 40.18 2,188,734 +0.01(+0.02%)
Dec 23, 2009 39.99 40.35 39.88 40.18 5,881,866 +0.30(+0.74%)
Dec 22, 2009 39.65 39.94 39.49 39.88 6,212,838 +0.17(+0.43%)
Dec 21, 2009 39.65 39.91 39.47 39.71 7,751,256 +0.31(+0.79%)
Dec 18, 2009 40.00 40.02 39.07 39.40 10,504,972 -0.23(-0.59%)
Dec 17, 2009 39.91 39.95 39.27 39.63 8,274,775 -0.87(-2.16%)
Dec 16, 2009 40.25 40.54 39.96 40.51 9,802,457 +0.41(+1.03%)
Dec 15, 2009 40.11 40.26 39.82 40.09 7,185,649 -0.07(-0.17%)
Dec 14, 2009 40.10 40.27 39.94 40.16 6,656,039 +0.54(+1.37%)
Dec 11, 2009 39.43 39.71 39.02 39.62 7,795,315 +0.39(+1.00%)
Dec 10, 2009 39.20 39.45 38.93 39.22 9,150,794 +0.52(+1.35%)
Dec 09, 2009 38.83 38.98 38.16 38.70 12,414,662 -0.14(-0.35%)
Dec 08, 2009 39.36 39.40 38.75 38.84 9,406,535 -0.81(-2.05%)
Dec 07, 2009 40.24 40.24 39.48 39.65 9,921,101 -0.51(-1.27%)
Dec 04, 2009 40.73 41.07 39.45 40.16 15,166,640 +0.07(+0.17%)
Dec 03, 2009 40.73 41.33 39.96 40.09 11,023,471 -0.51(-1.26%)
Dec 02, 2009 41.23 41.39 40.33 40.60 11,436,943 -0.51(-1.24%)
Dec 01, 2009 40.81 41.51 40.69 41.11 14,260,384 +0.89(+2.21%)
Nov 30, 2009 39.83 40.31 39.48 40.22 14,086,135 +0.65(+1.64%)
Nov 27, 2009 39.29 40.18 39.09 39.58 7,533,299 -1.10(-2.69%)
Nov 25, 2009 39.97 40.88 39.58 40.67 9,065,895 +0.72(+1.79%)
Nov 24, 2009 40.03 40.21 39.43 39.96 9,623,738 -0.10(-0.24%)
Nov 23, 2009 40.62 41.22 39.93 40.05 13,755,643 +0.13(+0.33%)
Nov 20, 2009 40.02 40.12 39.29 39.92 12,626,899 -0.45(-1.13%)
Nov 19, 2009 40.45 40.46 39.68 40.38 11,954,844 -0.55(-1.35%)
Nov 18, 2009 41.31 41.43 40.64 40.93 9,618,519 -0.32(-0.78%)
Nov 17, 2009 41.37 41.45 40.68 41.25 10,296,870 -0.36(-0.86%)
Nov 16, 2009 40.99 41.95 40.82 41.61 12,097,308 +1.12(+2.76%)
Nov 13, 2009 40.71 40.82 40.09 40.49 9,355,415 +0.14(+0.36%)
Nov 12, 2009 41.22 41.42 40.08 40.35 10,994,355 -1.03(-2.48%)
Nov 11, 2009 41.86 41.90 40.97 41.37 10,881,509 +0.07(+0.17%)
Nov 10, 2009 41.22 41.56 40.69 41.31 12,880,043 -0.03(-0.07%)
Nov 09, 2009 40.22 41.39 40.12 41.33 17,784,032 +1.65(+4.17%)
Nov 06, 2009 39.53 40.09 38.95 39.68 8,944,308 +0.32(+0.81%)
Nov 05, 2009 39.09 40.02 38.98 39.36 9,935,037 +0.63(+1.64%)
Nov 04, 2009 39.22 39.84 38.65 38.73 12,547,392 -0.17(-0.42%)
Nov 03, 2009 37.87 39.08 37.64 38.89 11,237,601 +0.67(+1.75%)
Nov 02, 2009 38.37 39.07 37.38 38.23 14,468,466 +0.30(+0.78%)
Oct 30, 2009 39.33 39.89 37.64 37.93 17,491,362 -1.51(-3.83%)
Oct 29, 2009 38.10 39.50 37.90 39.44 14,332,093 +1.94(+5.18%)
Oct 28, 2009 38.73 39.31 37.49 37.50 17,547,102 -1.56(-3.99%)
Oct 27, 2009 39.20 39.68 38.85 39.05 15,894,204 -0.26(-0.67%)
Oct 26, 2009 39.95 40.70 39.15 39.31 14,214,856 -0.37(-0.92%)
Oct 23, 2009 40.03 40.22 39.56 39.68 12,739,465 -0.79(-1.94%)
Oct 22, 2009 39.82 40.58 38.78 40.46 16,519,701 +0.23(+0.58%)
Oct 21, 2009 40.68 41.42 40.11 40.23 24,750,278 -0.83(-2.03%)
Oct 20, 2009 40.58 42.04 40.54 41.06 49,205,692 +1.21(+3.04%)
Oct 19, 2009 37.81 40.09 37.79 39.85 27,257,934 +2.26(+6.01%)
Oct 16, 2009 37.28 37.72 36.94 37.59 12,831,891 -0.14(-0.37%)
Oct 15, 2009 37.20 37.74 36.86 37.73 10,694,687 +0.18(+0.48%)
Oct 14, 2009 36.87 37.55 36.58 37.55 13,342,334 +1.22(+3.36%)
Oct 13, 2009 36.44 36.64 35.88 36.33 9,452,766 -0.21(-0.58%)
Oct 12, 2009 36.89 37.20 36.38 36.55 9,705,694 -0.41(-1.10%)
Oct 09, 2009 36.17 36.99 36.04 36.95 11,686,196 +0.38(+1.04%)
Oct 08, 2009 36.19 36.69 35.66 36.57 16,256,023 +0.82(+2.29%)
Oct 07, 2009 35.31 35.88 35.31 35.75 10,796,071 +0.14(+0.39%)
Oct 06, 2009 35.41 36.09 34.92 35.62 14,191,443 +0.65(+1.87%)
Oct 05, 2009 33.89 35.00 33.79 34.96 12,584,750 +1.32(+3.93%)
Oct 02, 2009 33.53 34.07 32.72 33.64 15,505,462 -0.43(-1.25%)
Oct 01, 2009 35.01 35.19 33.96 34.07 18,628,932 -1.30(-3.66%)
Sep 30, 2009 35.96 36.15 34.70 35.36 15,455,771 -0.19(-0.52%)
Sep 29, 2009 35.98 36.43 35.47 35.55 10,946,462 -0.48(-1.32%)
Sep 28, 2009 35.65 36.10 35.31 36.02 8,770,239 +0.75(+2.13%)
Sep 25, 2009 35.94 36.32 35.17 35.27 15,660,200 -0.45(-1.25%)
Sep 24, 2009 36.70 37.06 35.20 35.72 17,128,102 -0.89(-2.43%)
Sep 23, 2009 37.50 37.69 36.59 36.61 13,957,584 -0.83(-2.21%)
Sep 22, 2009 36.50 37.50 36.41 37.43 16,228,379 +1.30(+3.58%)
Sep 21, 2009 36.29 36.81 35.70 36.14 14,675,032 -0.66(-1.80%)
Sep 18, 2009 37.28 37.54 36.47 36.80 17,998,670 -0.32(-0.87%)
Sep 17, 2009 36.23 37.52 36.17 37.12 22,188,216 +1.19(+3.31%)
Sep 16, 2009 36.04 36.47 35.78 35.93 18,537,696 +2.16(+6.41%)
Sep 15, 2009 33.83 35.90 33.51 33.77 29,894,094 +0.17(+0.51%)
Sep 14, 2009 33.08 33.82 32.89 33.60 10,029,944 +0.17(+0.49%)
Sep 11, 2009 33.56 33.83 32.94 33.43 14,168,303 -0.11(-0.33%)
Sep 10, 2009 33.16 33.58 32.81 33.54 11,897,802 +0.19(+0.58%)
Sep 09, 2009 32.40 33.58 32.03 33.35 17,944,812 +0.99(+3.07%)
Sep 08, 2009 32.31 32.56 31.94 32.36 10,811,842 +0.59(+1.86%)
Sep 04, 2009 31.02 31.91 30.89 31.76 10,747,093 +0.74(+2.38%)
Sep 03, 2009 30.52 31.08 30.06 31.03 12,750,768 +1.05(+3.52%)
Sep 02, 2009 30.20 30.34 29.75 29.97 12,899,071 -0.23(-0.75%)
Sep 01, 2009 30.93 32.04 30.13 30.20 20,179,774 -1.01(-3.24%)
Aug 31, 2009 31.53 31.62 30.93 31.21 15,205,911 -0.96(-3.00%)
Aug 28, 2009 32.78 33.07 31.87 32.18 10,986,563 -0.25(-0.79%)
Aug 27, 2009 32.38 32.63 31.63 32.43 12,058,860 -0.12(-0.36%)
Aug 26, 2009 32.87 32.90 32.21 32.55 11,467,921 -0.40(-1.21%)
Aug 25, 2009 32.92 33.29 32.63 32.95 13,899,266 +0.19(+0.57%)
Aug 24, 2009 33.00 33.71 32.61 32.76 14,186,489 +0.18(+0.55%)
Aug 21, 2009 31.71 32.60 31.43 32.58 17,898,458 +1.24(+3.96%)
Aug 20, 2009 30.95 31.44 30.77 31.34 9,998,652 +0.23(+0.73%)
Aug 19, 2009 30.31 31.52 30.04 31.12 13,136,840 +0.04(+0.13%)
Aug 18, 2009 30.45 31.19 30.35 31.08 12,907,782 +0.94(+3.13%)
Aug 17, 2009 30.83 30.83 29.81 30.13 16,525,670 -1.56(-4.91%)
Aug 14, 2009 32.49 32.55 31.30 31.69 13,220,635 -0.81(-2.48%)
Aug 13, 2009 33.08 33.11 32.13 32.49 13,944,033 -0.28(-0.86%)
Aug 12, 2009 31.62 33.10 31.41 32.78 16,642,271 +0.90(+2.81%)
Aug 11, 2009 32.22 32.24 31.02 31.88 19,003,334 -0.60(-1.85%)
Aug 10, 2009 32.78 33.20 32.09 32.48 16,773,930 -0.43(-1.32%)
Aug 07, 2009 33.03 33.22 32.67 32.91 22,289,248 +0.44(+1.36%)
Aug 06, 2009 32.46 32.93 32.07 32.47 17,777,252 +0.34(+1.07%)
Aug 05, 2009 32.90 33.12 31.98 32.13 22,635,452 -0.68(-2.06%)
Aug 04, 2009 31.31 33.03 31.24 32.81 36,760,560 +1.75(+5.64%)
Aug 03, 2009 30.78 31.34 30.55 31.05 17,795,136 +0.70(+2.31%)
Jul 31, 2009 29.80 30.63 29.62 30.35 17,030,196 +0.45(+1.50%)
Jul 30, 2009 29.38 30.22 29.35 29.90 21,655,510 +1.09(+3.78%)
Jul 29, 2009 29.30 29.31 28.45 28.82 17,981,572 -0.74(-2.49%)
Jul 28, 2009 29.17 30.02 28.87 29.55 24,233,136 +0.10(+0.35%)
Jul 27, 2009 29.16 29.61 28.69 29.45 20,792,040 +0.52(+1.79%)
Jul 24, 2009 28.20 28.99 27.73 28.93 24,698,262 +0.51(+1.79%)
Jul 23, 2009 26.70 28.59 26.59 28.42 28,116,352 +1.79(+6.73%)
Jul 22, 2009 26.50 27.14 26.25 26.63 24,178,980 -0.55(-2.03%)
Jul 21, 2009 28.11 28.55 26.20 27.18 91,129,000 +1.94(+7.67%)
Jul 20, 2009 24.33 25.32 24.28 25.25 31,886,886 +1.83(+7.83%)
Jul 17, 2009 23.41 23.63 23.28 23.42 12,795,765 -0.11(-0.47%)
Jul 16, 2009 23.15 23.60 22.83 23.53 14,842,475 +0.21(+0.92%)
Jul 15, 2009 22.31 23.40 22.31 23.31 26,224,864 +1.32(+5.98%)
Jul 14, 2009 21.70 22.02 21.50 22.00 14,697,208 +0.09(+0.41%)
Jul 13, 2009 21.44 21.91 21.42 21.91 16,113,820 +0.87(+4.16%)
Jul 10, 2009 20.94 21.11 20.69 21.03 15,179,156 -0.08(-0.39%)
Jul 09, 2009 21.46 21.59 21.07 21.11 14,780,258 +0.05(+0.23%)
Jul 08, 2009 21.00 21.16 20.67 21.07 23,034,078 +0.20(+0.96%)
Jul 07, 2009 21.78 21.89 20.83 20.87 21,212,014 -0.97(-4.45%)
Jul 06, 2009 21.75 21.93 21.33 21.84 15,804,001 -0.03(-0.13%)
Jul 02, 2009 22.59 22.59 21.87 21.87 19,685,128 -1.00(-4.37%)
Jul 01, 2009 23.06 23.53 22.84 22.86 16,817,210 +0.10(+0.45%)
Jun 30, 2009 23.90 23.93 22.73 22.76 24,501,868 -1.17(-4.89%)
Jun 29, 2009 24.01 24.32 23.53 23.93 9,916,546 +0.12(+0.52%)
Jun 26, 2009 23.79 24.25 23.49 23.81 18,271,186 +0.05(+0.20%)
Jun 25, 2009 23.44 23.96 23.34 23.76 16,882,896 +0.75(+3.26%)
Jun 24, 2009 23.09 23.67 22.82 23.01 15,021,816 +0.28(+1.21%)
Jun 23, 2009 22.37 22.84 22.14 22.73 15,874,552 +0.44(+1.98%)
Jun 22, 2009 23.05 23.07 22.05 22.29 20,610,000 -0.89(-3.83%)
Jun 19, 2009 23.73 23.84 23.04 23.18 21,030,102 -0.30(-1.26%)
Jun 18, 2009 24.06 24.06 23.11 23.48 23,584,076 -0.50(-2.07%)
Jun 17, 2009 24.25 24.30 23.25 23.97 22,313,998 -0.52(-2.14%)
Jun 16, 2009 25.12 25.47 24.38 24.50 18,147,522 -0.62(-2.47%)
Jun 15, 2009 25.50 25.55 24.71 25.12 15,179,237 -0.87(-3.37%)
Jun 12, 2009 25.81 26.02 25.50 25.99 12,437,074 +0.08(+0.32%)
Jun 11, 2009 26.03 26.38 25.66 25.91 14,910,046 -0.01(-0.03%)
Jun 10, 2009 26.69 26.69 25.44 25.92 21,663,892 -0.43(-1.62%)
Jun 09, 2009 26.52 26.80 26.11 26.34 15,204,070 -0.23(-0.86%)
Jun 08, 2009 25.69 26.78 25.66 26.57 19,923,920 +0.07(+0.26%)
Jun 05, 2009 26.54 26.70 25.72 26.50 22,964,524 +0.31(+1.18%)
Jun 04, 2009 25.39 26.33 24.99 26.19 16,429,286 +0.94(+3.71%)
Jun 03, 2009 25.49 25.63 24.96 25.25 13,407,818 -0.54(-2.11%)
Jun 02, 2009 25.84 26.14 25.62 25.80 11,228,198 -0.07(-0.27%)
Jun 01, 2009 25.05 25.99 25.04 25.87 20,809,766 +1.44(+5.89%)
May 29, 2009 24.08 24.54 23.97 24.43 16,080,345 +0.60(+2.52%)
May 28, 2009 23.97 23.97 23.04 23.83 21,946,862 -0.32(-1.31%)
May 27, 2009 24.46 24.52 24.01 24.15 19,622,478 +0.03(+0.14%)
May 26, 2009 23.68 24.69 23.44 24.11 20,021,692 +0.48(+2.01%)
May 22, 2009 24.83 24.87 23.56 23.64 20,749,928 -0.85(-3.46%)
May 21, 2009 25.32 25.50 24.37 24.48 20,479,544 -1.21(-4.72%)
May 20, 2009 26.24 27.07 25.61 25.70 20,041,242 -0.25(-0.98%)
May 19, 2009 26.38 26.52 25.86 25.95 15,298,967 -0.08(-0.29%)
May 18, 2009 25.16 26.05 24.88 26.03 15,985,845 +1.41(+5.71%)
May 15, 2009 24.84 25.45 24.21 24.62 20,340,580 -0.23(-0.91%)
May 14, 2009 24.71 25.34 24.37 24.85 17,499,300 -0.01(-0.03%)
May 13, 2009 25.47 25.51 24.65 24.85 19,476,014 -1.36(-5.20%)
May 12, 2009 26.69 26.87 25.58 26.22 17,303,042 -0.25(-0.96%)
May 11, 2009 26.69 26.92 26.23 26.47 13,770,546 -0.83(-3.05%)
May 08, 2009 26.52 27.50 26.37 27.31 22,582,220 +1.18(+4.54%)
May 07, 2009 27.93 28.22 25.63 26.12 24,637,334 -1.43(-5.20%)
May 06, 2009 27.51 28.00 26.46 27.56 21,419,298 +0.41(+1.50%)
May 05, 2009 26.42 27.27 26.35 27.15 19,756,338 +0.64(+2.42%)
May 04, 2009 26.13 26.81 25.90 26.51 20,902,988 +0.84(+3.27%)
May 01, 2009 24.71 25.98 24.56 25.67 20,489,420 +1.16(+4.72%)
Apr 30, 2009 23.71 25.08 23.66 24.51 29,182,476 +1.30(+5.61%)
Apr 29, 2009 22.85 23.53 22.73 23.21 17,392,138 +0.63(+2.78%)
Apr 28, 2009 22.73 23.11 22.32 22.58 12,310,402 -0.42(-1.83%)
Apr 27, 2009 22.55 23.49 22.52 23.00 14,004,549 -0.17(-0.71%)
Apr 24, 2009 22.49 23.55 22.21 23.17 22,944,822 +0.81(+3.64%)
Apr 23, 2009 22.55 22.55 21.68 22.35 23,644,884 +0.00(+0.00%)
Apr 22, 2009 21.74 24.06 21.63 22.35 43,063,124 +0.75(+3.48%)
Apr 21, 2009 19.96 21.84 19.63 21.60 42,860,916 +0.61(+2.89%)
Apr 20, 2009 21.78 21.78 20.78 21.00 20,843,834 -1.25(-5.61%)
Apr 17, 2009 22.51 22.54 21.50 22.24 21,376,340 -0.29(-1.28%)
Apr 16, 2009 22.39 22.82 21.58 22.53 23,554,068 -0.21(-0.94%)
Apr 15, 2009 22.46 22.87 22.09 22.75 16,294,163 +0.22(+0.98%)
Apr 14, 2009 22.51 23.38 22.33 22.53 16,018,131 -0.32(-1.39%)
Apr 13, 2009 22.22 23.12 21.69 22.84 18,084,652 +0.44(+1.97%)
Apr 09, 2009 21.02 22.53 21.02 22.40 26,380,592 +2.03(+9.98%)
Apr 08, 2009 20.51 20.91 19.89 20.37 18,595,292 +0.08(+0.41%)
Apr 07, 2009 20.94 21.01 20.24 20.29 19,099,152 -1.28(-5.94%)
Apr 06, 2009 21.85 22.04 20.82 21.57 16,065,884 -0.58(-2.61%)
Apr 03, 2009 21.77 22.53 21.30 22.15 19,849,698 +0.42(+1.93%)
Apr 02, 2009 20.87 22.03 20.67 21.73 31,417,524 +1.76(+8.80%)
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.