Caterpillar (NY: CAT )

164.59 +0.35 (+0.21%)
Streaming Delayed Price Updated: 12:02 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 115.40 116.25 114.53 115.41 11,797,861 +2.77(+2.46%)
Apr 28, 2011 112.28 112.70 111.35 112.64 6,263,566 +0.03(+0.03%)
Apr 27, 2011 112.66 112.70 109.75 112.61 6,071,391 +0.67(+0.60%)
Apr 26, 2011 110.15 112.20 109.85 111.94 6,671,941 +3.09(+2.84%)
Apr 25, 2011 108.61 109.36 107.95 108.85 3,708,646 -0.57(-0.52%)
Apr 21, 2011 109.00 109.50 108.41 109.42 4,061,411 +1.14(+1.05%)
Apr 20, 2011 107.94 108.50 107.36 108.28 5,329,466 +2.18(+2.05%)
Apr 19, 2011 105.18 106.42 104.64 106.10 7,153,597 +2.20(+2.12%)
Apr 18, 2011 105.58 105.74 102.16 103.90 11,447,123 -3.31(-3.09%)
Apr 15, 2011 108.08 108.11 106.80 107.21 5,321,442 -0.37(-0.34%)
Apr 14, 2011 106.82 107.77 105.35 107.58 5,772,453 -0.05(-0.05%)
Apr 13, 2011 107.76 107.97 106.38 107.63 5,835,280 +1.06(+0.99%)
Apr 12, 2011 108.61 109.02 106.34 106.57 8,746,787 -2.50(-2.29%)
Apr 11, 2011 110.02 110.30 108.32 109.07 5,004,879 -0.75(-0.68%)
Apr 08, 2011 110.54 111.00 108.88 109.82 5,401,844 -0.03(-0.03%)
Apr 07, 2011 110.72 110.90 109.08 109.85 8,411,596 -1.15(-1.04%)
Apr 06, 2011 112.85 113.30 110.86 111.00 5,715,880 -1.31(-1.17%)
Apr 05, 2011 112.97 113.16 111.91 112.31 5,351,635 -1.07(-0.94%)
Apr 04, 2011 113.75 113.93 112.53 113.38 3,885,394 +0.26(+0.23%)
Apr 01, 2011 112.09 113.59 111.80 113.12 6,093,871 +1.77(+1.59%)
Mar 31, 2011 110.82 111.98 110.82 111.35 5,168,964 -0.18(-0.16%)
Mar 30, 2011 111.53 111.53 111.53 111.53 5,618,757 +0.99(+0.90%)
Mar 29, 2011 109.64 110.79 108.61 110.54 5,773,295 +1.14(+1.04%)
Mar 28, 2011 109.54 110.49 109.39 109.40 5,446,612 +0.31(+0.28%)
Mar 25, 2011 108.75 110.15 108.70 109.09 7,662,017 +0.72(+0.66%)
Mar 24, 2011 107.90 108.90 106.95 108.37 8,355,379 +1.61(+1.51%)
Mar 23, 2011 106.08 107.70 105.64 106.76 7,096,588 -0.03(-0.03%)
Mar 22, 2011 107.06 107.48 106.03 106.79 7,015,208 -0.80(-0.74%)
Mar 21, 2011 107.49 107.63 106.80 107.59 7,689,736 +2.53(+2.41%)
Mar 18, 2011 104.99 105.64 104.66 105.06 11,517,147 +1.94(+1.88%)
Mar 17, 2011 101.89 103.31 101.28 103.12 9,855,972 +2.72(+2.71%)
Mar 16, 2011 101.70 102.61 99.04 100.40 13,050,519 -0.35(-0.35%)
Mar 15, 2011 99.88 101.38 99.74 100.75 11,751,167 -1.35(-1.32%)
Mar 14, 2011 102.59 102.59 100.38 102.10 7,987,150 +2.08(+2.08%)
Mar 11, 2011 97.74 100.50 97.01 100.02 8,175,663 +1.63(+1.66%)
Mar 10, 2011 100.55 100.75 98.10 98.39 11,823,850 -3.97(-3.88%)
Mar 09, 2011 103.59 103.59 101.80 102.36 6,400,908 -1.77(-1.70%)
Mar 08, 2011 101.89 104.45 101.18 104.13 6,166,358 +2.00(+1.96%)
Mar 07, 2011 103.42 104.20 101.05 102.13 6,002,376 -0.91(-0.88%)
Mar 04, 2011 104.25 104.20 102.02 103.04 5,683,617 -1.21(-1.16%)
Mar 03, 2011 101.94 104.43 101.92 104.25 7,432,089 +3.28(+3.25%)
Mar 02, 2011 99.85 102.12 99.43 100.97 5,419,944 +1.11(+1.11%)
Mar 01, 2011 103.37 103.64 99.35 99.86 7,284,021 -3.07(-2.98%)
Feb 28, 2011 102.72 103.36 101.53 102.93 4,010,740 +0.93(+0.91%)
Feb 25, 2011 101.45 102.64 101.14 102.00 4,632,564 +1.43(+1.42%)
Feb 24, 2011 99.93 101.91 98.77 100.57 6,348,421 +0.55(+0.55%)
Feb 23, 2011 101.91 102.13 98.03 100.02 8,907,740 -1.99(-1.95%)
Feb 22, 2011 104.86 105.30 101.53 102.01 8,240,963 -3.85(-3.64%)
Feb 18, 2011 103.86 105.86 103.45 105.86 8,746,790 +2.50(+2.42%)
Feb 17, 2011 103.55 103.76 102.96 103.36 2,993,475 -0.19(-0.18%)
Feb 16, 2011 103.90 104.41 102.91 103.55 4,856,882 +0.55(+0.53%)
Feb 15, 2011 102.96 103.11 102.01 103.00 4,421,861 -0.26(-0.25%)
Feb 14, 2011 103.56 103.64 102.80 103.26 4,058,353 -0.28(-0.27%)
Feb 11, 2011 100.29 103.55 100.20 103.54 6,445,306 +2.94(+2.92%)
Feb 10, 2011 99.28 100.76 98.75 100.60 5,637,213 +0.81(+0.81%)
Feb 09, 2011 100.61 100.44 99.19 99.79 4,803,778 -0.82(-0.82%)
Feb 08, 2011 100.57 100.70 99.31 100.61 5,045,323 +0.14(+0.14%)
Feb 07, 2011 99.62 100.81 99.49 100.47 5,697,220 +0.88(+0.88%)
Feb 04, 2011 99.01 99.72 98.70 99.59 6,030,888 +0.66(+0.67%)
Feb 03, 2011 99.24 99.24 98.15 98.93 5,035,499 -0.16(-0.16%)
Feb 02, 2011 97.74 99.27 97.68 99.09 6,530,802 +1.08(+1.10%)
Feb 01, 2011 97.35 98.06 96.50 98.01 7,554,308 +1.00(+1.03%)
Jan 31, 2011 96.13 97.20 95.85 97.01 6,011,912 +1.33(+1.39%)
Jan 28, 2011 97.01 97.20 94.90 95.68 7,238,366 -0.95(-0.98%)
Jan 27, 2011 97.10 97.79 95.52 96.63 11,539,607 +0.88(+0.92%)
Jan 26, 2011 94.93 96.16 94.40 95.75 6,078,350 +1.36(+1.44%)
Jan 25, 2011 94.39 94.65 92.97 94.39 5,437,013 +0.13(+0.14%)
Jan 24, 2011 92.71 94.69 92.51 94.26 4,614,591 +1.51(+1.63%)
Jan 21, 2011 94.75 95.00 92.37 92.75 6,193,033 -0.86(-0.92%)
Jan 20, 2011 94.90 95.28 93.31 93.61 7,160,497 -1.93(-2.02%)
Jan 19, 2011 96.34 96.80 95.15 95.54 6,473,402 -0.69(-0.72%)
Jan 18, 2011 94.16 96.47 93.94 96.23 8,818,203 +2.22(+2.36%)
Jan 14, 2011 93.94 94.26 93.11 94.01 4,573,074 -0.13(-0.14%)
Jan 13, 2011 94.09 94.53 93.70 94.14 4,539,829 +0.65(+0.70%)
Jan 12, 2011 94.59 94.62 93.43 93.49 5,698,976 -0.46(-0.49%)
Jan 11, 2011 94.08 94.70 93.25 93.95 5,307,161 +0.56(+0.60%)
Jan 10, 2011 93.21 93.97 92.51 93.39 4,160,419 -0.34(-0.36%)
Jan 07, 2011 93.86 94.73 92.80 93.73 4,548,061 +0.19(+0.20%)
Jan 06, 2011 94.71 94.71 93.30 93.54 4,108,765 -0.98(-1.04%)
Jan 05, 2011 93.27 94.69 92.99 94.52 4,124,327 +0.81(+0.86%)
Jan 04, 2011 94.64 94.64 92.30 93.71 6,119,292 -0.44(-0.47%)
Jan 03, 2011 94.38 94.81 94.11 94.15 5,231,460 +0.49(+0.52%)
Dec 31, 2010 93.83 93.90 93.31 93.66 2,542,626 -0.21(-0.22%)
Dec 30, 2010 93.56 94.14 93.52 93.87 2,325,486 +0.09(+0.10%)
Dec 29, 2010 93.75 94.22 93.50 93.78 2,779,642 +0.09(+0.10%)
Dec 28, 2010 94.28 94.42 93.07 93.69 2,995,398 -0.38(-0.40%)
Dec 27, 2010 93.85 94.20 93.21 94.07 2,620,135 -0.38(-0.40%)
Dec 23, 2010 94.29 94.74 94.00 94.45 2,206,799 -0.12(-0.13%)
Dec 22, 2010 94.78 94.78 94.11 94.57 2,611,768 -0.06(-0.06%)
Dec 21, 2010 93.70 94.89 93.24 94.63 4,110,161 +1.33(+1.43%)
Dec 20, 2010 93.37 93.55 92.53 93.30 3,510,007 +0.71(+0.77%)
Dec 17, 2010 93.40 93.41 92.25 92.59 6,472,637 -0.61(-0.65%)
Dec 16, 2010 93.19 93.65 92.54 93.20 4,863,340 +0.08(+0.09%)
Dec 15, 2010 92.75 94.33 92.66 93.12 8,314,246 +1.03(+1.12%)
Dec 14, 2010 92.19 92.91 91.51 92.09 4,948,635 +0.46(+0.50%)
Dec 13, 2010 90.65 92.37 90.20 91.63 6,637,043 +1.69(+1.88%)
Dec 10, 2010 89.79 90.16 89.39 89.94 3,314,243 +0.27(+0.30%)
Dec 09, 2010 90.13 90.24 89.02 89.67 3,832,292 +0.05(+0.06%)
Dec 08, 2010 90.26 90.90 89.29 89.62 5,254,223 -0.73(-0.81%)
Dec 07, 2010 89.95 92.00 89.95 90.35 11,245,724 +1.24(+1.39%)
Dec 06, 2010 89.28 89.68 88.57 89.11 4,341,430 -0.27(-0.30%)
Dec 03, 2010 88.36 89.49 87.83 89.38 4,999,657 +0.76(+0.86%)
Dec 02, 2010 87.45 88.89 87.45 88.62 6,348,131 +1.17(+1.34%)
Dec 01, 2010 85.03 87.80 85.00 87.45 8,833,241 +2.85(+3.37%)
Nov 30, 2010 82.83 84.92 82.76 84.60 7,774,273 +0.93(+1.11%)
Nov 29, 2010 83.71 83.89 82.55 83.67 5,085,679 -0.46(-0.55%)
Nov 26, 2010 83.83 84.25 83.45 84.13 2,521,505 -0.56(-0.66%)
Nov 24, 2010 83.25 84.69 84.69 84.69 5,881,485 +2.26(+2.74%)
Nov 23, 2010 83.28 83.38 82.01 82.43 5,737,015 -1.57(-1.87%)
Nov 22, 2010 83.88 84.35 82.79 84.00 6,389,122 +0.03(+0.04%)
Nov 19, 2010 83.09 83.98 82.51 83.97 5,742,132 +0.86(+1.03%)
Nov 18, 2010 82.50 83.43 82.27 83.11 6,645,052 +1.94(+2.39%)
Nov 17, 2010 80.56 81.45 80.01 81.17 5,411,285 +0.80(+1.00%)
Nov 16, 2010 81.88 82.18 79.70 80.37 12,527,356 -1.45(-1.77%)
Nov 15, 2010 79.89 83.58 79.80 81.82 15,785,570 +0.78(+0.96%)
Nov 12, 2010 81.84 82.53 80.04 81.04 6,156,836 -1.40(-1.70%)
Nov 11, 2010 81.73 82.66 81.52 82.44 5,005,972 -0.02(-0.02%)
Nov 10, 2010 82.16 82.84 81.30 82.46 5,949,935 +0.55(+0.67%)
Nov 09, 2010 83.20 83.47 81.41 81.91 6,028,900 -1.21(-1.46%)
Nov 08, 2010 83.25 83.55 82.40 83.12 4,283,758 -0.42(-0.50%)
Nov 05, 2010 83.25 83.84 82.93 83.54 6,280,450 +0.36(+0.43%)
Nov 04, 2010 80.82 83.28 80.76 83.18 13,043,928 +3.30(+4.13%)
Nov 03, 2010 79.82 79.95 78.55 79.88 5,776,651 +0.13(+0.16%)
Nov 02, 2010 79.99 80.43 79.52 79.75 4,936,430 +0.48(+0.61%)
Nov 01, 2010 78.97 80.18 78.51 79.27 7,476,255 +0.67(+0.85%)
Oct 29, 2010 77.61 78.75 77.58 78.60 4,563,895 +0.86(+1.11%)
Oct 28, 2010 78.87 79.00 76.78 77.74 7,062,571 -0.48(-0.61%)
Oct 27, 2010 78.20 78.41 77.12 78.22 6,789,815 -0.83(-1.05%)
Oct 25, 2010 78.71 80.00 78.50 79.05 6,476,563 +0.92(+1.18%)
Oct 22, 2010 78.76 78.91 77.86 78.12 6,445,693 -0.77(-0.97%)
Oct 21, 2010 80.99 81.20 77.51 78.89 17,727,738 -1.43(-1.78%)
Oct 20, 2010 78.90 80.78 78.81 80.32 9,657,800 +1.77(+2.25%)
Oct 19, 2010 78.97 79.71 77.77 78.55 9,857,172 -1.69(-2.11%)
Oct 18, 2010 79.95 80.51 79.66 80.24 6,546,634 +0.49(+0.61%)
Oct 15, 2010 80.28 80.47 79.00 79.75 6,526,953 -0.16(-0.20%)
Oct 14, 2010 80.49 80.83 79.27 79.91 5,667,720 -0.38(-0.47%)
Oct 13, 2010 80.36 81.19 80.08 80.29 8,501,408 +0.95(+1.20%)
Oct 12, 2010 79.75 79.75 78.30 79.34 10,042,390 -0.64(-0.80%)
Oct 11, 2010 80.03 80.75 79.51 79.98 4,599,215 -0.39(-0.49%)
Oct 08, 2010 80.37 81.00 78.93 80.37 14,296,553 +1.63(+2.07%)
Oct 07, 2010 79.46 79.79 77.85 78.74 6,330 -0.34(-0.43%)
Oct 06, 2010 79.60 79.90 78.48 79.08 6,258,321 -0.32(-0.40%)
Oct 05, 2010 78.48 79.76 78.20 79.40 40,278 +2.13(+2.76%)
Oct 04, 2010 78.02 78.26 76.51 77.27 6,418,653 -0.95(-1.21%)
Oct 01, 2010 78.22 78.88 77.53 78.22 8,543,634 -0.46(-0.58%)
Sep 30, 2010 78.68 80.08 78.21 78.68 17,191 -1.31(-1.64%)
Sep 29, 2010 79.59 80.00 79.42 79.99 5,716 +0.32(+0.40%)
Sep 28, 2010 79.44 79.94 78.43 79.67 2,620 +0.13(+0.16%)
Sep 27, 2010 79.70 79.98 78.90 79.54 8,361,887 -0.19(-0.24%)
Sep 24, 2010 77.80 79.93 77.62 79.73 14,218,503 +3.47(+4.55%)
Sep 23, 2010 76.26 77.50 75.00 76.26 1,020 +0.08(+0.11%)
Sep 22, 2010 76.25 76.50 75.50 76.18 8,383,510 -0.21(-0.27%)
Sep 21, 2010 74.79 77.11 74.72 76.39 6,452 +1.64(+2.19%)
Sep 20, 2010 73.26 74.80 72.88 74.75 8,895,451 +1.57(+2.15%)
Sep 17, 2010 73.18 73.31 71.09 73.18 11,341,760 +1.05(+1.46%)
Sep 15, 2010 71.38 72.27 70.80 72.13 5,506,069 -0.14(-0.19%)
Sep 14, 2010 72.27 72.37 71.57 72.27 6,900 +0.03(+0.04%)
Sep 13, 2010 71.96 72.48 71.70 72.24 7,674,573 +0.98(+1.38%)
Sep 10, 2010 70.93 71.56 70.37 71.26 5,018,591 +0.62(+0.88%)
Sep 09, 2010 71.56 71.83 70.01 70.64 5,341,343 -0.10(-0.14%)
Sep 08, 2010 69.98 71.48 69.95 70.74 23,285 +1.04(+1.49%)
Sep 07, 2010 69.78 70.05 68.80 69.70 16,855 -0.38(-0.54%)
Sep 03, 2010 69.95 70.59 69.54 70.08 7,837,604 +1.54(+2.25%)
Sep 02, 2010 68.35 68.78 67.75 68.54 6,225 +0.38(+0.56%)
Sep 01, 2010 67.05 68.54 66.35 68.16 9,032,687 +3.07(+4.72%)
Aug 31, 2010 64.94 65.85 63.92 65.09 23,923 +0.57(+0.88%)
Aug 30, 2010 66.14 66.16 64.52 64.52 5,729,843 -1.38(-2.09%)
Aug 27, 2010 65.81 66.15 63.36 65.90 7,488,027 +0.94(+1.45%)
Aug 26, 2010 65.49 65.82 63.77 64.96 9,304 +0.26(+0.40%)
Aug 25, 2010 64.29 64.98 63.34 64.70 4,062 -0.34(-0.52%)
Aug 24, 2010 65.59 65.84 64.31 65.04 57,296 -1.80(-2.69%)
Aug 23, 2010 68.70 69.75 66.72 66.84 8,878,559 -2.02(-2.93%)
Aug 20, 2010 69.40 69.54 67.46 68.86 8,023,689 -0.43(-0.62%)
Aug 19, 2010 69.87 70.50 68.42 69.29 20,639 -0.46(-0.66%)
Aug 18, 2010 69.82 70.44 69.06 69.75 1,900 +0.01(+0.01%)
Aug 17, 2010 69.44 70.76 69.30 69.74 25,446 +1.25(+1.83%)
Aug 16, 2010 67.62 68.98 67.06 68.49 5,432,442 +0.48(+0.71%)
Aug 13, 2010 68.01 68.45 67.21 68.01 6,663,536 +0.51(+0.76%)
Aug 12, 2010 67.50 68.00 66.78 67.50 7,637,800 -1.20(-1.75%)
Aug 11, 2010 70.01 70.16 68.35 68.70 37,872 -2.16(-3.04%)
Aug 10, 2010 70.80 71.99 70.58 70.86 1,625 -1.21(-1.68%)
Aug 09, 2010 72.06 72.18 71.42 72.07 3,625,340 +0.51(+0.71%)
Aug 06, 2010 71.56 71.93 70.30 71.56 5,463,349 -0.40(-0.56%)
Aug 05, 2010 70.82 72.25 70.81 71.96 7,403,263 +0.84(+1.18%)
Aug 04, 2010 70.28 71.47 70.28 71.12 6,100 +0.75(+1.07%)
Aug 03, 2010 70.57 71.03 69.88 70.37 7,770 -0.68(-0.96%)
Aug 02, 2010 70.74 71.70 70.07 71.05 6,278,516 +1.30(+1.86%)
Jul 30, 2010 69.75 70.25 68.39 69.75 7,221,213 +0.35(+0.50%)
Jul 29, 2010 69.84 70.29 68.21 69.40 131 +0.22(+0.32%)
Jul 28, 2010 69.18 69.85 68.70 69.18 501 +0.00(+0.00%)
Jul 27, 2010 69.18 70.18 68.08 69.18 3,770 -0.81(-1.16%)
Jul 26, 2010 69.41 70.08 69.08 69.99 8,881,463 +0.68(+0.98%)
Jul 23, 2010 67.50 69.64 67.33 69.31 8,873,063 +1.31(+1.93%)
Jul 22, 2010 67.41 68.62 66.46 68.00 10,145 +1.13(+1.69%)
Jul 21, 2010 66.99 68.05 66.19 66.87 11,428,276 +0.44(+0.66%)
Jul 20, 2010 66.43 66.77 63.56 66.43 9,468,579 +1.63(+2.52%)
Jul 19, 2010 64.36 65.23 63.56 64.80 6,824,010 +0.86(+1.35%)
Jul 16, 2010 63.94 65.79 63.75 63.94 8,504,059 -1.97(-2.99%)
Jul 15, 2010 66.38 66.59 65.36 65.91 8,101,629 -0.79(-1.18%)
Jul 14, 2010 66.35 66.91 65.52 66.70 2,550 -0.09(-0.13%)
Jul 13, 2010 66.79 67.36 65.31 66.79 33,210 +2.51(+3.90%)
Jul 12, 2010 64.50 65.10 63.87 64.28 4,914,418 -0.44(-0.68%)
Jul 09, 2010 64.72 64.84 63.00 64.72 6,458,036 +1.55(+2.45%)
Jul 08, 2010 63.08 63.35 62.18 63.17 6,058,596 +0.99(+1.59%)
Jul 07, 2010 59.85 62.27 59.67 62.18 7,592,890 +2.37(+3.96%)
Jul 06, 2010 60.60 61.65 59.21 59.81 2,200 +0.63(+1.06%)
Jul 02, 2010 59.18 60.66 58.62 59.18 7,878,228 -0.70(-1.17%)
Jul 01, 2010 59.88 60.70 58.07 59.88 11,598,307 -0.19(-0.32%)
Jun 30, 2010 60.07 61.94 59.91 60.07 24,719 -0.71(-1.17%)
Jun 29, 2010 60.78 62.86 60.25 60.78 4,960 -3.93(-6.07%)
Jun 25, 2010 64.71 64.71 62.92 64.71 12,068,839 +1.34(+2.11%)
Jun 24, 2010 63.37 64.45 63.05 63.37 14,734 -0.96(-1.49%)
Jun 23, 2010 64.06 64.87 62.64 64.33 9,037,050 +0.22(+0.34%)
Jun 22, 2010 66.30 66.48 63.88 64.11 44,805 -1.96(-2.97%)
Jun 21, 2010 67.56 68.35 65.55 66.07 11,647,455 +0.22(+0.33%)
Jun 18, 2010 65.85 65.90 64.57 65.85 11,005,511 +0.90(+1.39%)
Jun 17, 2010 64.63 64.99 63.67 64.95 10,574,597 +0.56(+0.87%)
Jun 16, 2010 64.39 64.52 62.73 64.39 5,255 +0.93(+1.47%)
Jun 15, 2010 63.46 63.56 61.50 63.46 5,639 +2.46(+4.03%)
Jun 14, 2010 61.42 62.56 60.88 61.00 9,782,961 +0.77(+1.28%)
Jun 11, 2010 59.22 60.24 58.99 60.23 7,341,745 +0.28(+0.47%)
Jun 10, 2010 59.95 60.00 58.00 59.95 23,222 +3.14(+5.53%)
Jun 09, 2010 57.49 58.85 56.59 56.81 9,749,378 +0.20(+0.35%)
Jun 08, 2010 56.01 57.18 54.89 56.61 350 +0.78(+1.40%)
Jun 07, 2010 58.01 58.28 55.80 55.83 8,904,596 -1.93(-3.34%)
Jun 04, 2010 57.76 60.20 57.36 57.76 10,279,591 -3.35(-5.48%)
Jun 03, 2010 62.29 62.36 60.42 61.11 8,982,666 +0.25(+0.41%)
Jun 02, 2010 59.90 60.90 59.28 60.86 41,321 +1.59(+2.68%)
Jun 01, 2010 60.04 61.64 59.22 59.27 254 -1.49(-2.45%)
May 28, 2010 60.76 62.42 60.05 60.76 7,709,405 -1.30(-2.09%)
May 27, 2010 61.36 62.12 60.82 62.06 9,555,034 +2.33(+3.90%)
May 26, 2010 59.63 61.40 59.25 59.73 1,950 +0.52(+0.88%)
May 25, 2010 56.35 59.36 55.74 59.21 4,250 -0.01(-0.02%)
May 24, 2010 60.06 61.11 59.09 59.22 11,176,845 -0.87(-1.45%)
May 21, 2010 57.30 60.50 57.20 60.09 15,890,266 +1.00(+1.69%)
May 20, 2010 58.34 60.41 58.00 59.09 1,466 -2.35(-3.82%)
May 19, 2010 62.94 63.17 59.28 61.44 18,582,844 -1.75(-2.77%)
May 18, 2010 64.91 65.53 62.85 63.19 700 -0.59(-0.93%)
May 17, 2010 65.01 65.74 61.99 63.78 11,881,237 -1.10(-1.70%)
May 14, 2010 64.88 66.19 63.91 64.88 9,939,773 -2.03(-3.03%)
May 13, 2010 68.15 68.40 66.67 66.91 6,530,944 -1.24(-1.82%)
May 12, 2010 66.66 68.30 66.60 68.15 7,789,500 +2.08(+3.15%)
May 11, 2010 66.68 66.98 65.87 66.07 800 -0.62(-0.93%)
May 10, 2010 65.82 66.72 65.55 66.69 11,852,070 +4.59(+7.39%)
May 07, 2010 63.05 64.45 60.64 62.10 15,725,835 -1.40(-2.20%)
May 06, 2010 63.66 66.94 58.00 63.50 10,835 -1.60(-2.46%)
May 05, 2010 66.13 67.44 64.97 65.10 11,422,526 -1.60(-2.40%)
May 04, 2010 68.56 68.56 66.25 66.70 1,381 -3.24(-4.63%)
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.