Skip to main content

Caterpillar (NY: CAT )

365.24 +0.59 (+0.16%)
Streaming Delayed Price Updated: 11:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 63.10 63.52 62.03 63.00 9,347,425 -0.10(-0.15%)
Apr 29, 2013 63.32 63.61 62.55 63.09 8,153,982 +0.09(+0.14%)
Apr 26, 2013 62.76 63.28 62.88 63.00 8,281,313 +0.13(+0.20%)
Apr 25, 2013 63.02 63.26 62.52 62.88 8,811,644 +0.54(+0.87%)
Apr 24, 2013 62.71 62.98 61.97 62.33 9,437,714 -0.24(-0.38%)
Apr 23, 2013 62.43 63.03 61.56 62.57 17,360,984 +1.03(+1.68%)
Apr 22, 2013 60.44 61.85 59.14 61.54 24,732,108 +1.70(+2.83%)
Apr 19, 2013 60.23 60.39 59.53 59.84 9,427,049 -0.02(-0.04%)
Apr 18, 2013 60.52 60.52 59.56 59.86 9,253,214 -0.36(-0.61%)
Apr 17, 2013 60.28 60.34 59.60 60.23 12,722,382 -0.84(-1.38%)
Apr 16, 2013 61.83 61.90 60.71 61.07 8,882,940 +0.25(+0.41%)
Apr 15, 2013 62.28 62.34 60.56 60.82 13,976,241 -2.06(-3.27%)
Apr 12, 2013 62.83 63.08 62.32 62.88 6,676,784 -0.48(-0.76%)
Apr 11, 2013 64.24 64.32 63.06 63.36 9,360,473 -0.64(-1.01%)
Apr 10, 2013 63.86 64.23 63.50 64.00 8,465,833 +0.50(+0.78%)
Apr 09, 2013 62.38 64.06 62.14 63.50 14,223,555 +1.26(+2.03%)
Apr 08, 2013 62.59 63.10 61.88 62.24 9,093,902 -0.30(-0.48%)
Apr 05, 2013 61.66 63.10 61.40 62.54 12,158,827 -0.02(-0.04%)
Apr 04, 2013 62.23 62.64 61.98 62.57 10,342,499 +0.38(+0.61%)
Apr 03, 2013 62.03 62.56 61.80 62.19 12,475,144 -0.56(-0.90%)
Apr 02, 2013 63.59 63.59 62.45 62.75 8,811,620 -0.56(-0.89%)
Apr 01, 2013 64.21 64.27 63.14 63.31 7,668,756 -0.98(-1.53%)
Mar 28, 2013 64.35 65.04 64.06 64.30 8,407,457 +0.05(+0.08%)
Mar 27, 2013 63.90 64.44 63.43 64.24 6,545,591 -0.07(-0.12%)
Mar 26, 2013 64.36 64.61 64.07 64.32 5,644,682 +0.27(+0.42%)
Mar 25, 2013 65.00 65.03 63.61 64.05 9,043,118 -0.62(-0.96%)
Mar 22, 2013 64.32 64.78 64.30 64.67 6,933,110 +0.48(+0.75%)
Mar 21, 2013 63.90 64.55 63.90 64.19 7,371,743 -0.08(-0.13%)
Mar 20, 2013 64.77 64.97 63.89 64.27 12,700,468 -0.98(-1.51%)
Mar 19, 2013 66.09 66.09 64.64 65.26 10,157,500 -0.81(-1.22%)
Mar 18, 2013 64.98 66.55 64.81 66.06 9,684,834 +0.39(+0.60%)
Mar 15, 2013 65.51 65.98 65.14 65.67 9,989,764 +0.10(+0.15%)
Mar 14, 2013 66.14 66.20 65.18 65.57 9,913,317 -0.43(-0.65%)
Mar 13, 2013 66.39 66.47 65.89 66.00 7,894,231 -0.34(-0.51%)
Mar 12, 2013 67.39 67.39 66.09 66.34 8,918,606 -1.06(-1.58%)
Mar 11, 2013 66.90 67.66 66.61 67.41 6,555,236 +0.50(+0.74%)
Mar 08, 2013 66.85 67.07 66.54 66.91 6,878,933 +0.64(+0.96%)
Mar 07, 2013 66.46 66.83 66.00 66.28 6,408,906 +0.01(+0.01%)
Mar 06, 2013 67.25 67.31 66.10 66.27 9,652,464 -0.42(-0.63%)
Mar 05, 2013 66.90 67.48 66.53 66.69 7,240,374 +0.34(+0.51%)
Mar 04, 2013 66.99 67.09 65.94 66.35 8,590,360 -1.19(-1.76%)
Mar 01, 2013 67.67 67.98 66.63 67.54 6,662,987 -0.75(-1.09%)
Feb 28, 2013 68.48 68.71 68.18 68.29 7,369,039 +0.09(+0.13%)
Feb 27, 2013 66.58 68.28 66.58 68.20 8,316,136 +1.70(+2.56%)
Feb 26, 2013 66.23 66.68 65.43 66.50 9,623,378 +0.58(+0.89%)
Feb 25, 2013 67.87 68.18 65.85 65.91 10,199,427 -1.76(-2.60%)
Feb 22, 2013 68.01 68.38 67.31 67.67 7,917,013 +0.01(+0.01%)
Feb 21, 2013 68.58 68.60 66.96 67.67 9,715,248 -1.25(-1.81%)
Feb 20, 2013 70.23 70.31 68.79 68.92 11,593,748 -1.76(-2.49%)
Feb 19, 2013 70.78 71.24 70.33 70.67 5,909,474 -0.01(-0.01%)
Feb 15, 2013 71.16 71.28 70.44 70.68 5,920,830 -0.34(-0.48%)
Feb 14, 2013 71.02 71.47 70.73 71.02 4,850,981 -0.23(-0.32%)
Feb 13, 2013 71.78 72.08 70.99 71.25 5,029,835 -0.62(-0.86%)
Feb 12, 2013 71.47 72.01 71.47 71.87 5,612,244 +0.46(+0.64%)
Feb 11, 2013 71.68 71.70 71.19 71.41 3,705,111 -0.18(-0.26%)
Feb 08, 2013 71.04 72.08 71.04 71.60 5,321,562 +0.55(+0.77%)
Feb 07, 2013 72.02 72.57 70.39 71.05 8,400,361 -1.18(-1.63%)
Feb 06, 2013 72.35 73.00 71.98 72.23 6,072,837 -0.41(-0.57%)
Feb 04, 2013 73.01 73.09 72.38 72.64 7,798,154 -0.91(-1.24%)
Feb 01, 2013 73.19 73.71 73.15 73.55 8,306,117 +0.81(+1.12%)
Jan 31, 2013 72.44 72.97 72.38 72.74 9,678,811 -0.19(-0.26%)
Jan 30, 2013 73.06 73.16 72.63 72.93 7,685,905 +0.04(+0.05%)
Jan 29, 2013 72.39 73.34 72.24 72.89 9,416,324 +0.85(+1.18%)
Jan 28, 2013 70.66 73.00 71.29 72.04 21,639,958 +1.38(+1.96%)
Jan 25, 2013 70.91 71.18 69.98 70.66 12,048,554 -0.75(-1.06%)
Jan 24, 2013 70.97 72.26 70.97 71.41 7,867,539 -0.18(-0.26%)
Jan 23, 2013 72.06 72.24 71.41 71.60 6,724,021 -0.64(-0.89%)
Jan 22, 2013 71.26 72.25 71.01 72.24 11,263,248 +0.07(+0.10%)
Jan 18, 2013 71.29 72.17 71.04 72.17 11,268,964 +1.42(+2.01%)
Jan 17, 2013 70.76 71.19 70.30 70.75 6,525,724 +0.38(+0.54%)
Jan 16, 2013 70.31 70.72 70.11 70.37 5,153,250 -0.35(-0.50%)
Jan 15, 2013 69.65 70.84 69.63 70.73 6,478,965 +0.77(+1.10%)
Jan 14, 2013 70.47 70.59 69.60 69.96 4,985,582 -0.41(-0.59%)
Jan 11, 2013 69.91 70.52 69.58 70.37 5,800,825 +0.08(+0.12%)
Jan 10, 2013 70.31 70.37 69.66 70.29 6,218,342 +0.47(+0.68%)
Jan 09, 2013 69.57 70.06 69.57 69.82 4,796,510 +0.33(+0.47%)
Jan 08, 2013 69.99 70.37 69.17 69.49 7,578,383 -0.89(-1.27%)
Jan 07, 2013 69.91 70.73 69.79 70.39 7,262,177 +0.21(+0.31%)
Jan 04, 2013 69.91 70.17 69.52 70.17 7,654,538 +0.38(+0.55%)
Jan 03, 2013 68.92 70.22 68.67 69.79 12,620,625 +0.67(+0.96%)
Jan 02, 2013 69.00 69.17 66.12 69.12 15,677,831 +3.00(+4.54%)
Dec 31, 2012 64.18 66.39 64.07 66.12 9,677,301 +1.94(+3.03%)
Dec 28, 2012 64.38 64.76 64.09 64.18 4,479,629 -0.63(-0.97%)
Dec 27, 2012 64.96 65.36 63.98 64.81 5,321,563 -0.01(-0.01%)
Dec 26, 2012 64.81 65.56 64.74 64.81 4,377,254 +0.14(+0.22%)
Dec 24, 2012 64.69 64.93 64.44 64.67 3,147,751 -0.31(-0.48%)
Dec 21, 2012 64.69 65.19 63.93 64.98 14,512,310 -1.18(-1.79%)
Dec 20, 2012 66.46 66.63 65.53 66.17 9,271,850 -0.57(-0.85%)
Dec 19, 2012 66.82 67.50 66.70 66.73 9,615,122 +0.01(+0.02%)
Dec 18, 2012 65.91 66.96 65.91 66.72 9,034,532 +0.83(+1.26%)
Dec 17, 2012 65.60 65.93 65.35 65.89 8,288,929 +0.47(+0.72%)
Dec 14, 2012 64.94 65.79 64.92 65.42 7,985,332 +0.47(+0.72%)
Dec 13, 2012 64.57 65.65 64.55 64.95 8,299,060 +0.30(+0.47%)
Dec 12, 2012 64.60 65.25 64.29 64.65 9,650,102 +0.46(+0.71%)
Dec 11, 2012 64.39 64.80 63.98 64.19 7,307,959 +0.07(+0.11%)
Dec 10, 2012 63.81 64.28 63.49 64.12 5,899,779 +0.18(+0.28%)
Dec 07, 2012 63.73 64.35 63.60 63.94 9,982,017 +0.76(+1.21%)
Dec 06, 2012 63.09 63.46 62.54 63.18 5,600,261 -0.07(-0.12%)
Dec 05, 2012 62.20 63.63 62.16 63.25 11,702,793 +1.39(+2.25%)
Dec 04, 2012 61.78 62.45 61.56 61.86 6,078,995 -0.79(-1.27%)
Nov 30, 2012 63.46 63.47 62.50 62.66 7,708,195 -0.74(-1.17%)
Nov 29, 2012 62.88 63.57 62.83 63.40 10,674,479 +0.96(+1.54%)
Nov 28, 2012 61.47 62.54 61.01 62.43 6,645,978 +0.68(+1.11%)
Nov 27, 2012 62.11 62.57 61.67 61.75 5,707,797 -0.47(-0.76%)
Nov 26, 2012 61.60 62.34 61.60 62.22 5,769,410 +0.36(+0.58%)
Nov 23, 2012 61.46 61.88 61.19 61.86 3,623,865 +0.82(+1.34%)
Nov 21, 2012 60.97 61.55 60.75 61.05 6,145,295 -0.21(-0.34%)
Nov 20, 2012 61.52 61.57 60.71 61.25 7,531,271 -0.21(-0.35%)
Nov 19, 2012 61.28 61.63 61.12 61.46 7,720,341 +1.24(+2.06%)
Nov 16, 2012 59.81 60.43 58.92 60.22 10,952,951 +0.46(+0.77%)
Nov 15, 2012 59.80 60.70 59.17 59.76 10,606,801 +0.15(+0.25%)
Nov 14, 2012 61.67 61.67 59.45 59.61 11,527,499 -1.59(-2.59%)
Nov 13, 2012 62.27 62.61 61.13 61.20 10,471,563 -1.41(-2.25%)
Nov 12, 2012 62.07 62.90 61.91 62.61 7,890,606 +0.17(+0.27%)
Nov 09, 2012 61.01 62.69 60.94 62.44 9,913,050 +0.95(+1.54%)
Nov 08, 2012 62.60 62.66 61.39 61.49 8,490,243 -1.00(-1.60%)
Nov 07, 2012 63.75 64.12 62.36 62.49 11,115,708 -2.25(-3.47%)
Nov 06, 2012 64.18 65.12 64.17 64.74 9,589,644 +0.96(+1.51%)
Nov 05, 2012 63.10 63.79 62.91 63.78 5,497,324 +0.72(+1.14%)
Nov 02, 2012 65.04 65.05 62.99 63.06 9,500,308 -1.37(-2.12%)
Nov 01, 2012 62.64 64.58 62.48 64.43 11,634,892 +2.09(+3.35%)
Oct 31, 2012 62.87 63.16 62.07 62.34 8,046,268 +0.41(+0.66%)
Oct 26, 2012 61.36 61.93 61.93 61.93 9,748,125 +0.53(+0.86%)
Oct 25, 2012 61.30 61.41 60.54 61.40 8,139,297 +0.59(+0.97%)
Oct 24, 2012 61.80 61.85 60.66 60.81 7,494,680 -0.62(-1.02%)
Oct 23, 2012 61.67 61.85 60.99 61.44 10,197,954 -0.21(-0.33%)
Oct 19, 2012 62.72 62.83 61.37 61.64 13,434,910 -2.03(-3.19%)
Oct 18, 2012 63.49 64.34 63.09 63.67 9,259,135 +0.37(+0.59%)
Oct 17, 2012 62.56 63.40 62.26 63.29 10,044,330 +1.22(+1.97%)
Oct 16, 2012 61.07 62.13 60.80 62.07 9,504,095 +1.57(+2.60%)
Oct 15, 2012 60.58 60.79 59.98 60.50 8,700,392 -0.01(-0.01%)
Oct 12, 2012 60.64 61.45 60.24 60.51 8,229,688 -0.02(-0.04%)
Oct 11, 2012 60.93 61.15 60.09 60.53 10,455,612 -0.23(-0.37%)
Oct 10, 2012 61.29 61.64 60.35 60.76 14,555,660 -1.16(-1.88%)
Oct 09, 2012 62.63 62.94 61.74 61.92 7,927,210 -0.50(-0.81%)
Oct 08, 2012 62.06 62.70 61.69 62.43 6,203,314 +0.01(+0.01%)
Oct 05, 2012 63.46 63.81 62.11 62.42 8,961,622 -0.39(-0.62%)
Oct 04, 2012 62.48 63.20 62.25 62.81 6,948,799 +0.50(+0.80%)
Oct 03, 2012 62.48 62.57 61.77 62.31 7,636,311 -0.14(-0.22%)
Oct 02, 2012 62.56 62.78 61.63 62.45 12,002,152 +0.00(+0.00%)
Oct 01, 2012 63.36 63.64 62.29 62.45 10,107,798 -0.42(-0.66%)
Sep 28, 2012 63.10 63.27 62.42 62.86 10,291,767 -0.64(-1.01%)
Sep 27, 2012 64.18 64.26 63.38 63.51 10,381,013 -0.02(-0.03%)
Sep 26, 2012 63.49 64.24 62.69 63.53 12,133,035 -0.04(-0.07%)
Sep 25, 2012 64.78 65.43 63.56 63.57 19,015,400 -2.82(-4.25%)
Sep 24, 2012 66.09 67.06 66.09 66.39 11,760,498 -0.62(-0.93%)
Sep 21, 2012 68.26 68.26 66.79 67.01 14,768,301 -0.60(-0.89%)
Sep 20, 2012 67.94 67.94 66.67 67.61 9,709,269 -1.02(-1.49%)
Sep 19, 2012 68.17 68.85 67.81 68.64 9,286,679 +0.64(+0.93%)
Sep 18, 2012 67.05 68.00 67.05 68.00 9,028,326 +0.79(+1.17%)
Sep 17, 2012 67.90 68.31 67.02 67.21 10,944,529 -0.86(-1.27%)
Sep 14, 2012 67.37 68.88 67.20 68.07 15,571,572 +1.82(+2.75%)
Sep 13, 2012 64.76 66.47 64.51 66.25 10,725,665 +1.14(+1.75%)
Sep 12, 2012 65.38 65.93 64.78 65.11 8,234,475 +0.38(+0.59%)
Sep 11, 2012 64.08 65.11 63.86 64.73 8,044,236 +1.10(+1.72%)
Sep 10, 2012 64.25 64.76 63.62 63.64 7,652,884 -0.73(-1.14%)
Sep 07, 2012 63.75 64.62 63.38 64.37 14,642,660 +2.42(+3.90%)
Sep 06, 2012 61.04 62.05 60.90 61.95 9,556,798 +1.49(+2.47%)
Sep 05, 2012 60.35 60.70 59.75 60.46 8,536,397 +0.07(+0.11%)
Sep 04, 2012 62.13 62.20 60.07 60.39 15,447,844 -1.95(-3.13%)
Aug 31, 2012 62.24 62.79 61.56 62.34 7,503,088 +0.63(+1.02%)
Aug 30, 2012 62.51 62.70 61.71 61.72 7,075,867 -1.18(-1.88%)
Aug 29, 2012 62.53 63.08 61.70 62.90 11,951,155 -0.39(-0.62%)
Aug 27, 2012 64.04 64.30 63.23 63.29 5,848,739 -0.61(-0.96%)
Aug 24, 2012 63.51 64.11 63.13 63.91 6,816,119 -0.12(-0.18%)
Aug 23, 2012 64.76 64.82 63.67 64.03 7,485,614 -0.80(-1.23%)
Aug 22, 2012 65.79 65.96 64.03 64.82 12,103,831 -1.15(-1.74%)
Aug 21, 2012 66.49 67.28 65.72 65.97 9,799,278 -0.11(-0.17%)
Aug 20, 2012 65.57 66.11 65.19 66.08 7,248,508 +0.31(+0.48%)
Aug 17, 2012 65.65 65.83 65.10 65.76 10,744,071 +1.04(+1.60%)
Aug 16, 2012 64.11 64.90 63.73 64.73 6,814,878 +0.72(+1.12%)
Aug 15, 2012 63.75 64.10 62.95 64.01 8,684,430 -0.19(-0.30%)
Aug 14, 2012 65.38 65.50 64.12 64.20 7,507,895 -0.54(-0.84%)
Aug 13, 2012 64.91 65.22 64.00 64.74 7,391,003 -0.24(-0.37%)
Aug 10, 2012 64.49 65.00 64.03 64.98 7,541,738 +0.39(+0.61%)
Aug 09, 2012 63.86 64.87 63.75 64.59 9,171,739 +0.86(+1.35%)
Aug 08, 2012 63.19 64.21 63.09 63.73 8,403,128 +0.00(+0.00%)
Aug 07, 2012 63.56 64.53 63.38 63.73 8,280,170 +0.64(+1.01%)
Aug 06, 2012 62.64 63.56 62.45 63.09 8,738,561 +0.97(+1.56%)
Aug 03, 2012 61.76 62.83 61.42 62.12 9,502,358 +1.39(+2.29%)
Aug 02, 2012 60.25 61.59 59.98 60.73 11,082,519 +0.34(+0.57%)
Aug 01, 2012 62.10 62.15 60.28 60.39 12,819,490 -1.14(-1.85%)
Jul 31, 2012 62.67 62.99 61.48 61.53 12,584,689 -1.08(-1.73%)
Jul 30, 2012 63.29 63.54 62.10 62.61 8,902,355 -0.34(-0.55%)
Jul 27, 2012 60.77 63.27 59.93 62.95 15,369,234 +2.09(+3.43%)
Jul 26, 2012 61.26 61.85 59.98 60.86 13,875,234 +0.51(+0.85%)
Jul 25, 2012 62.20 62.43 58.66 60.35 27,204,524 +0.85(+1.44%)
Jul 24, 2012 60.46 60.86 58.65 59.50 12,015,783 -0.11(-0.18%)
Jul 23, 2012 58.20 60.35 57.57 59.60 10,357,710 +0.46(+0.78%)
Jul 20, 2012 59.86 60.33 58.93 59.14 8,072,210 -1.23(-2.03%)
Jul 19, 2012 60.61 60.93 59.95 60.37 7,686,622 +0.08(+0.13%)
Jul 18, 2012 58.84 60.90 58.52 60.29 10,207,326 +0.83(+1.39%)
Jul 17, 2012 59.45 59.74 58.04 59.47 8,901,847 +0.55(+0.94%)
Jul 16, 2012 59.42 59.42 58.22 58.91 6,872,808 -0.67(-1.12%)
Jul 13, 2012 58.04 59.63 57.75 59.58 10,468,994 +1.76(+3.05%)
Jul 12, 2012 57.34 58.32 56.81 57.82 12,010,279 -0.07(-0.13%)
Jul 11, 2012 58.46 58.62 57.53 57.89 11,273,053 -0.38(-0.66%)
Jul 10, 2012 60.66 61.20 57.44 58.28 20,872,574 -2.08(-3.45%)
Jul 09, 2012 60.94 61.24 60.23 60.36 8,665,618 -1.07(-1.74%)
Jul 06, 2012 61.89 61.89 60.86 61.43 9,575,728 -1.58(-2.51%)
Jul 05, 2012 62.89 63.57 62.17 63.01 7,641,289 +0.24(+0.38%)
Jul 03, 2012 60.91 62.94 60.90 62.77 6,002,522 +2.02(+3.32%)
Jul 02, 2012 61.96 62.06 60.28 60.75 8,843,800 -0.89(-1.45%)
Jun 29, 2012 61.22 61.67 60.85 61.64 9,684,889 +1.66(+2.76%)
Jun 28, 2012 59.28 60.04 58.78 59.99 13,382,994 +0.28(+0.46%)
Jun 27, 2012 59.99 60.16 59.32 59.71 10,202,854 -0.35(-0.58%)
Jun 26, 2012 60.48 60.63 59.39 60.06 7,700,037 -0.12(-0.19%)
Jun 25, 2012 60.95 60.97 59.62 60.18 10,180,084 -1.50(-2.44%)
Jun 22, 2012 62.07 62.47 61.60 61.68 8,834,863 -0.01(-0.02%)
Jun 21, 2012 63.23 63.49 61.59 61.69 11,814,640 -1.59(-2.51%)
Jun 20, 2012 63.99 64.41 62.80 63.28 12,966,124 -1.21(-1.88%)
Jun 19, 2012 63.58 65.19 63.31 64.50 8,615,326 +1.52(+2.42%)
Jun 18, 2012 62.69 63.23 62.20 62.97 6,505,074 -0.14(-0.22%)
Jun 15, 2012 62.73 63.13 62.21 63.11 9,052,662 +0.75(+1.21%)
Jun 14, 2012 61.93 62.62 61.35 62.36 8,435,619 +0.44(+0.70%)
Jun 13, 2012 62.62 63.16 61.47 61.92 11,441,052 -1.28(-2.02%)
Jun 12, 2012 62.30 63.20 61.54 63.20 7,259,042 +1.35(+2.18%)
Jun 11, 2012 64.76 64.95 61.77 61.85 8,865,541 -1.75(-2.75%)
Jun 08, 2012 63.04 63.65 61.95 63.60 6,060,545 +0.33(+0.53%)
Jun 07, 2012 64.48 65.25 63.10 63.26 10,707,019 +0.35(+0.55%)
Jun 06, 2012 61.51 62.91 61.36 62.91 11,641,127 +2.19(+3.60%)
Jun 05, 2012 60.27 61.56 60.27 60.73 12,690,054 +0.28(+0.47%)
Jun 04, 2012 62.39 62.40 60.06 60.45 13,515,705 -1.64(-2.64%)
Jun 01, 2012 61.77 63.02 61.51 62.09 13,185,766 -1.52(-2.40%)
May 31, 2012 64.19 64.25 62.44 63.61 17,039,858 -1.86(-2.84%)
May 30, 2012 66.06 66.07 64.98 65.47 8,746,431 -1.70(-2.53%)
May 29, 2012 66.21 68.19 65.99 67.17 11,349,471 +1.87(+2.87%)
May 25, 2012 66.35 66.55 65.07 65.30 6,388,129 -1.07(-1.62%)
May 24, 2012 67.48 67.49 65.46 66.37 8,845,246 -0.76(-1.14%)
May 23, 2012 65.71 67.36 65.24 67.13 9,183,794 +0.71(+1.07%)
May 22, 2012 67.34 67.50 65.99 66.42 9,931,782 -0.36(-0.53%)
May 21, 2012 65.00 67.01 64.85 66.78 9,382,118 +2.40(+3.72%)
May 18, 2012 64.08 65.20 63.90 64.38 11,924,182 +0.64(+1.00%)
May 17, 2012 66.08 66.53 63.60 63.74 17,486,476 -2.95(-4.42%)
May 16, 2012 67.83 68.30 66.58 66.69 7,992,507 -0.60(-0.88%)
May 15, 2012 68.13 68.72 67.00 67.29 7,306,939 -0.67(-0.98%)
May 14, 2012 68.48 68.80 67.84 67.95 7,180,865 -1.38(-1.99%)
May 11, 2012 68.61 70.20 68.46 69.33 6,242,544 +0.04(+0.06%)
May 10, 2012 70.53 70.70 69.10 69.29 6,847,550 -0.40(-0.57%)
May 09, 2012 68.85 70.64 68.30 69.69 10,635,356 -0.36(-0.52%)
May 08, 2012 70.31 70.39 68.19 70.05 14,341,705 -0.51(-0.72%)
May 07, 2012 70.91 71.29 70.44 70.56 9,960,869 -0.91(-1.27%)
May 04, 2012 72.60 72.69 71.15 71.47 12,474,314 -1.62(-2.22%)
May 03, 2012 74.70 75.05 72.96 73.09 8,388,275 -1.42(-1.91%)
May 02, 2012 73.75 74.57 73.07 74.51 7,741,280 +0.38(+0.51%)
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.