Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 62.15 62.81 62.06 62.48 7,185,046 -0.30(-0.48%)
Sep 27, 2013 62.65 62.87 62.47 62.78 4,037,928 -0.30(-0.48%)
Sep 26, 2013 63.38 63.57 62.86 63.08 4,635,890 -0.22(-0.35%)
Sep 25, 2013 63.79 64.10 63.26 63.31 5,100,390 -0.46(-0.72%)
Sep 24, 2013 63.78 64.02 63.33 63.77 4,889,512 +0.06(+0.09%)
Sep 23, 2013 63.68 63.98 63.22 63.71 7,835,973 +0.21(+0.33%)
Sep 20, 2013 65.64 65.67 63.50 63.50 17,947,326 -2.25(-3.42%)
Sep 19, 2013 65.96 66.12 65.41 65.74 6,344,485 -0.07(-0.10%)
Sep 18, 2013 64.67 65.94 64.58 65.81 7,400,928 +0.58(+0.88%)
Sep 17, 2013 65.45 65.52 64.93 65.23 4,549,432 -0.08(-0.13%)
Sep 16, 2013 65.93 66.04 65.20 65.32 6,498,711 +0.13(+0.20%)
Sep 13, 2013 65.26 65.33 64.72 65.19 4,372,524 +0.13(+0.20%)
Sep 12, 2013 65.14 65.35 64.90 65.06 5,309,614 -0.22(-0.33%)
Sep 11, 2013 64.81 65.28 64.63 65.28 5,828,042 +0.39(+0.60%)
Sep 10, 2013 65.04 65.10 64.57 64.89 8,400,370 +0.76(+1.19%)
Sep 09, 2013 62.96 64.46 62.95 64.13 8,886,778 +1.65(+2.64%)
Sep 06, 2013 62.35 63.10 61.74 62.48 7,429,714 +0.33(+0.53%)
Sep 05, 2013 62.46 62.57 61.96 62.15 4,925,058 -0.44(-0.71%)
Sep 04, 2013 62.00 62.74 61.66 62.59 5,909,220 +0.77(+1.25%)
Sep 03, 2013 62.30 62.59 61.23 61.82 8,903,626 -0.02(-0.04%)
Aug 30, 2013 61.88 62.01 61.59 61.84 5,907,299 +0.01(+0.01%)
Aug 29, 2013 61.81 62.23 61.45 61.83 4,885,382 +0.06(+0.10%)
Aug 28, 2013 61.29 61.93 61.03 61.77 8,436,117 -0.19(-0.30%)
Aug 27, 2013 62.10 62.59 61.80 61.96 6,900,234 -0.64(-1.03%)
Aug 26, 2013 62.92 63.52 62.57 62.60 5,499,034 -0.25(-0.39%)
Aug 23, 2013 63.22 63.23 62.48 62.85 5,989,247 -0.21(-0.33%)
Aug 22, 2013 62.42 63.30 62.23 63.06 6,321,509 +0.92(+1.48%)
Aug 21, 2013 62.57 62.82 62.06 62.14 6,995,747 -0.69(-1.10%)
Aug 20, 2013 62.78 63.28 62.39 62.83 6,259,287 -0.25(-0.40%)
Aug 19, 2013 63.80 64.06 62.90 63.08 5,019,087 -0.72(-1.13%)
Aug 16, 2013 64.32 64.73 63.80 63.80 6,282,534 -0.52(-0.82%)
Aug 15, 2013 63.65 64.83 63.59 64.33 6,789,665 +0.03(+0.05%)
Aug 14, 2013 65.08 65.18 64.22 64.30 5,948,901 -0.56(-0.87%)
Aug 13, 2013 64.90 65.50 64.77 64.86 8,951,356 +0.19(+0.29%)
Aug 12, 2013 63.08 64.77 62.98 64.67 11,486,628 +1.36(+2.14%)
Aug 09, 2013 62.78 63.53 62.56 63.32 7,312,434 +0.41(+0.65%)
Aug 08, 2013 62.15 63.38 62.13 62.90 8,541,816 +1.15(+1.86%)
Aug 07, 2013 61.72 62.01 61.29 61.76 5,363,050 -0.07(-0.12%)
Aug 06, 2013 62.42 62.42 61.55 61.83 9,572,253 -0.77(-1.23%)
Aug 05, 2013 63.02 63.15 62.56 62.60 5,016,456 -0.55(-0.88%)
Aug 02, 2013 63.15 63.44 62.56 63.16 6,493,023 -0.10(-0.17%)
Aug 01, 2013 62.65 63.54 62.27 63.26 8,773,170 +1.15(+1.85%)
Jul 31, 2013 62.62 62.86 62.07 62.12 9,360,233 -0.21(-0.34%)
Jul 30, 2013 62.54 62.75 61.93 62.33 7,028,632 +0.13(+0.20%)
Jul 29, 2013 61.75 62.45 61.44 62.20 12,104,292 +0.72(+1.17%)
Jul 26, 2013 61.35 61.50 61.01 61.48 7,647,057 -0.06(-0.10%)
Jul 25, 2013 61.47 61.87 60.95 61.54 13,268,887 -0.97(-1.56%)
Jul 24, 2013 63.37 63.89 61.91 62.51 22,158,872 -1.56(-2.43%)
Jul 23, 2013 64.05 64.72 63.77 64.07 9,197,888 -0.36(-0.56%)
Jul 22, 2013 64.22 64.84 64.13 64.43 6,455,698 +0.26(+0.41%)
Jul 19, 2013 64.02 64.35 63.80 64.17 6,788,753 -0.05(-0.08%)
Jul 18, 2013 64.34 64.88 64.00 64.22 9,404,844 -0.19(-0.29%)
Jul 17, 2013 65.81 66.22 63.90 64.41 20,264,918 -1.19(-1.81%)
Jul 16, 2013 65.03 65.87 65.04 65.60 7,301,460 +0.57(+0.88%)
Jul 15, 2013 64.91 65.50 64.87 65.03 5,595,159 +0.17(+0.26%)
Jul 12, 2013 64.46 64.93 64.39 64.86 6,556,303 +0.35(+0.54%)
Jul 11, 2013 64.33 64.65 64.06 64.51 7,304,252 +1.29(+2.05%)
Jul 10, 2013 63.55 63.82 63.09 63.21 5,710,005 -0.28(-0.43%)
Jul 09, 2013 62.55 64.17 62.43 63.49 10,596,627 +1.58(+2.56%)
Jul 08, 2013 61.31 61.90 61.20 61.90 6,559,513 +0.79(+1.29%)
Jul 05, 2013 61.40 61.48 60.56 61.11 6,484,787 +0.22(+0.35%)
Jul 03, 2013 61.12 61.38 60.68 60.90 3,936,425 -0.47(-0.76%)
Jul 02, 2013 61.58 62.19 61.04 61.37 4,919,464 -0.18(-0.29%)
Jul 01, 2013 61.78 61.94 61.21 61.55 6,285,500 +0.17(+0.28%)
Jun 28, 2013 61.58 61.90 61.24 61.37 11,359,319 -0.35(-0.57%)
Jun 27, 2013 61.42 61.88 61.42 61.72 6,261,563 +0.64(+1.05%)
Jun 26, 2013 61.69 62.07 60.79 61.08 9,344,261 -0.17(-0.28%)
Jun 25, 2013 61.26 61.52 60.99 61.26 8,400,429 +0.60(+0.99%)
Jun 24, 2013 61.05 61.20 60.31 60.65 10,114,574 -1.19(-1.92%)
Jun 21, 2013 62.51 62.51 60.96 61.84 13,086,573 -0.06(-0.10%)
Jun 20, 2013 61.90 62.26 61.27 61.90 10,253,371 -0.78(-1.25%)
Jun 19, 2013 62.87 63.46 62.68 62.68 6,332,688 -0.22(-0.35%)
Jun 18, 2013 62.57 63.15 62.47 62.91 5,004,979 +0.47(+0.75%)
Jun 17, 2013 62.16 62.82 62.07 62.44 5,898,236 +0.04(+0.06%)
Jun 14, 2013 63.25 63.35 62.05 62.40 6,921,465 -0.95(-1.49%)
Jun 13, 2013 61.99 63.45 61.90 63.35 8,512,610 +1.44(+2.32%)
Jun 12, 2013 62.62 62.78 61.76 61.91 6,381,609 -0.23(-0.37%)
Jun 11, 2013 61.78 62.48 61.48 62.14 7,092,709 -0.21(-0.33%)
Jun 10, 2013 63.03 63.07 62.22 62.35 6,673,283 -0.63(-1.00%)
Jun 07, 2013 62.98 63.52 62.23 62.98 7,358,435 +0.48(+0.77%)
Jun 06, 2013 62.72 62.73 61.98 62.50 9,420,772 -0.31(-0.50%)
Jun 05, 2013 63.59 63.79 62.67 62.81 9,890,656 -1.12(-1.75%)
Jun 04, 2013 63.95 64.34 63.57 63.93 6,862,128 -0.16(-0.24%)
Jun 03, 2013 63.92 64.21 63.79 64.08 8,188,920 +0.25(+0.38%)
May 31, 2013 64.16 64.69 63.84 63.84 7,423,211 -0.45(-0.71%)
May 30, 2013 64.34 64.73 63.98 64.29 4,716,306 -0.06(-0.09%)
May 29, 2013 63.79 64.48 63.49 64.35 6,868,219 +0.22(+0.35%)
May 28, 2013 64.76 65.02 63.91 64.13 7,795,948 -0.01(-0.02%)
May 24, 2013 64.18 64.52 63.82 64.14 6,234,251 -0.55(-0.85%)
May 23, 2013 64.01 65.01 63.82 64.69 8,099,464 -0.56(-0.86%)
May 22, 2013 65.54 66.29 64.84 65.25 8,709,299 -0.30(-0.45%)
May 21, 2013 65.96 66.20 65.27 65.55 6,360,880 -0.17(-0.26%)
May 20, 2013 65.15 66.03 64.93 65.72 7,531,127 +0.49(+0.75%)
May 17, 2013 65.02 65.37 64.80 65.23 8,995,866 +0.66(+1.03%)
May 16, 2013 64.40 65.21 64.06 64.57 11,010,702 -0.16(-0.25%)
May 15, 2013 64.71 64.86 64.31 64.73 9,309,946 -0.80(-1.21%)
May 13, 2013 65.62 65.84 65.29 65.53 7,370,724 -0.41(-0.62%)
May 10, 2013 66.93 67.15 65.40 65.94 9,364,982 -0.99(-1.48%)
May 09, 2013 66.95 67.48 66.63 66.93 6,942,917 -0.27(-0.40%)
May 08, 2013 66.78 67.26 66.35 67.19 9,984,049 +0.39(+0.58%)
May 07, 2013 65.56 66.82 65.41 66.81 13,986,250 +1.64(+2.51%)
May 06, 2013 64.83 65.44 64.64 65.17 8,576,211 +0.45(+0.70%)
May 03, 2013 63.68 65.09 62.69 64.72 15,981,309 +2.02(+3.23%)
May 02, 2013 62.01 62.91 61.83 62.69 7,794,606 +0.88(+1.42%)
May 01, 2013 62.55 62.76 61.50 61.81 15,600,811 -1.18(-1.88%)
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%)
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.