Caterpillar (NY: CAT )

235.70 -1.22 (-0.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 43.08 43.17 42.61 42.88 9,854,438 -0.04(-0.08%)
Oct 30, 2006 43.20 43.21 42.72 42.91 7,597,698 -0.36(-0.83%)
Oct 27, 2006 44.03 44.03 43.24 43.27 12,793,523 -0.76(-1.73%)
Oct 26, 2006 44.28 44.34 43.86 44.03 14,932,597 +0.31(+0.71%)
Oct 25, 2006 43.25 43.85 42.93 43.72 16,364,688 +0.69(+1.61%)
Oct 24, 2006 43.29 43.65 42.89 43.03 16,491,698 +0.36(+0.84%)
Oct 23, 2006 42.37 42.82 41.78 42.67 31,288,648 +1.00(+2.41%)
Oct 20, 2006 44.83 43.98 41.54 41.67 95,984,912 -7.08(-14.52%)
Oct 19, 2006 48.51 48.84 48.09 48.74 6,992,663 -0.04(-0.09%)
Oct 18, 2006 49.97 50.09 48.52 48.79 9,315,953 -0.58(-1.17%)
Oct 17, 2006 49.21 49.52 48.43 49.37 8,551,057 -0.02(-0.04%)
Oct 16, 2006 48.96 49.61 48.73 49.39 9,466,326 +0.60(+1.23%)
Oct 13, 2006 49.05 49.05 48.50 48.79 4,936,139 -0.12(-0.25%)
Oct 12, 2006 48.52 49.20 48.42 48.91 6,122,846 +0.66(+1.36%)
Oct 11, 2006 48.59 48.60 47.69 48.25 4,878,227 -0.52(-1.07%)
Oct 10, 2006 48.94 49.02 48.37 48.77 6,652,411 +0.11(+0.23%)
Oct 09, 2006 47.88 49.40 47.87 48.66 9,684,524 +0.60(+1.25%)
Oct 06, 2006 47.68 48.10 46.99 48.06 9,327,988 -0.13(-0.28%)
Oct 05, 2006 46.19 48.60 46.12 48.19 17,296,524 +1.91(+4.12%)
Oct 04, 2006 45.98 46.29 44.85 46.29 10,062,158 +0.30(+0.66%)
Oct 03, 2006 46.17 46.41 45.55 45.98 7,972,500 -0.18(-0.38%)
Oct 02, 2006 46.22 46.95 46.12 46.16 6,049,500 -0.31(-0.67%)
Sep 29, 2006 47.32 47.36 46.44 46.47 6,060,119 -0.56(-1.19%)
Sep 28, 2006 46.36 47.03 46.03 47.03 8,319,974 +0.64(+1.39%)
Sep 27, 2006 46.54 47.21 46.00 46.39 7,126,187 -0.16(-0.33%)
Sep 26, 2006 45.45 47.00 45.40 46.54 10,793,070 +1.11(+2.44%)
Sep 25, 2006 44.47 45.84 44.32 45.43 10,874,063 +1.10(+2.49%)
Sep 22, 2006 45.58 45.67 43.85 44.33 15,764,467 -1.25(-2.74%)
Sep 21, 2006 46.87 46.89 45.36 45.58 12,678,265 -0.95(-2.03%)
Sep 20, 2006 47.28 47.49 46.51 46.53 6,942,964 -0.48(-1.02%)
Sep 19, 2006 47.71 47.74 46.53 47.01 5,660,680 -0.30(-0.64%)
Sep 18, 2006 46.63 47.74 46.26 47.31 8,034,660 +1.10(+2.38%)
Sep 15, 2006 46.82 46.82 46.11 46.21 9,074,816 -0.06(-0.12%)
Sep 14, 2006 46.84 47.09 46.22 46.27 4,954,122 -0.58(-1.24%)
Sep 13, 2006 46.02 47.42 46.00 46.84 10,099,539 +0.83(+1.81%)
Sep 12, 2006 46.44 46.64 45.62 46.01 17,105,370 -0.25(-0.55%)
Sep 11, 2006 47.33 47.33 46.15 46.27 11,176,509 -1.28(-2.69%)
Sep 08, 2006 48.09 48.17 47.51 47.54 6,106,987 -0.31(-0.65%)
Sep 07, 2006 48.34 48.48 47.81 47.85 7,357,695 -0.97(-1.98%)
Sep 06, 2006 48.74 49.72 48.74 48.82 7,914,163 -0.39(-0.79%)
Sep 05, 2006 48.62 49.34 48.00 49.21 12,042,504 +1.70(+3.58%)
Sep 01, 2006 47.09 47.88 46.58 47.51 8,087,900 +0.65(+1.39%)
Aug 31, 2006 46.12 47.01 45.87 46.86 9,076,232 +0.91(+1.98%)
Aug 30, 2006 45.98 46.42 45.78 45.95 6,019,906 -0.28(-0.60%)
Aug 29, 2006 46.80 46.94 45.98 46.22 6,956,132 -0.44(-0.94%)
Aug 28, 2006 46.70 47.31 46.48 46.66 5,436,819 +0.06(+0.12%)
Aug 25, 2006 46.26 46.94 46.08 46.60 5,613,529 +0.35(+0.75%)
Aug 24, 2006 47.47 47.47 45.73 46.26 12,618,370 -1.21(-2.54%)
Aug 23, 2006 48.55 48.88 47.37 47.47 6,472,302 -0.91(-1.88%)
Aug 22, 2006 48.32 48.80 48.10 48.38 5,222,444 +0.18(+0.37%)
Aug 21, 2006 48.20 48.33 47.75 48.20 5,557,741 -0.04(-0.09%)
Aug 18, 2006 49.26 49.26 47.81 48.24 8,234,875 -0.74(-1.51%)
Aug 17, 2006 48.81 49.47 48.55 48.98 5,293,525 +0.18(+0.36%)
Aug 16, 2006 48.14 49.12 47.78 48.81 9,592,912 +1.20(+2.52%)
Aug 15, 2006 46.94 47.64 46.54 47.61 9,750,790 +1.02(+2.20%)
Aug 14, 2006 47.74 48.46 46.27 46.58 11,786,925 -0.76(-1.60%)
Aug 11, 2006 48.13 48.18 46.72 47.34 9,961,908 -0.91(-1.89%)
Aug 10, 2006 48.55 48.76 48.07 48.25 9,537,832 -0.14(-0.29%)
Aug 09, 2006 51.06 51.10 48.31 48.39 11,777,721 -2.18(-4.30%)
Aug 08, 2006 51.69 51.86 50.33 50.57 5,861,887 -1.12(-2.16%)
Aug 07, 2006 51.65 52.21 51.22 51.68 5,484,253 +0.06(+0.11%)
Aug 04, 2006 51.89 52.32 51.02 51.63 7,355,713 +0.26(+0.51%)
Aug 03, 2006 49.61 51.48 49.38 51.36 6,937,583 +1.40(+2.80%)
Aug 02, 2006 49.38 50.29 49.38 49.97 4,327,848 +0.73(+1.49%)
Aug 01, 2006 49.52 49.74 48.82 49.23 6,391,027 -0.82(-1.64%)
Jul 31, 2006 50.14 50.61 49.75 50.05 4,835,324 -0.24(-0.48%)
Jul 28, 2006 50.35 50.64 49.72 50.29 4,287,068 +0.35(+0.69%)
Jul 27, 2006 49.79 51.29 49.61 49.95 8,612,651 +0.42(+0.84%)
Jul 26, 2006 49.98 50.09 49.30 49.53 4,993,910 -0.37(-0.75%)
Jul 25, 2006 49.79 50.16 48.96 49.90 7,738,444 +0.10(+0.20%)
Jul 24, 2006 48.28 49.83 48.18 49.80 10,102,937 +1.53(+3.17%)
Jul 21, 2006 50.14 50.21 47.39 48.27 20,447,152 -0.52(-1.06%)
Jul 20, 2006 50.40 50.76 48.46 48.79 10,218,762 -1.44(-2.87%)
Jul 19, 2006 49.06 50.70 48.29 50.23 7,868,428 +1.17(+2.38%)
Jul 18, 2006 49.15 49.54 48.07 49.06 6,870,467 +0.20(+0.40%)
Jul 17, 2006 48.86 49.57 48.73 48.86 8,061,705 +0.00(+0.00%)
Jul 14, 2006 49.44 49.64 48.59 48.86 7,868,428 -0.36(-0.73%)
Jul 13, 2006 50.19 50.19 49.19 49.22 7,052,983 -1.14(-2.26%)
Jul 12, 2006 51.57 51.70 50.24 50.36 5,489,209 -1.48(-2.85%)
Jul 11, 2006 51.75 51.99 51.27 51.84 4,814,368 +0.09(+0.18%)
Jul 10, 2006 51.38 52.33 51.20 51.75 3,694,352 +0.49(+0.95%)
Jul 07, 2006 51.84 52.22 51.10 51.26 4,720,490 -0.76(-1.45%)
Jul 06, 2006 51.64 52.43 51.52 52.01 4,496,629 +0.37(+0.71%)
Jul 05, 2006 52.05 52.12 51.47 51.65 7,130,010 -1.16(-2.19%)
Jul 03, 2006 52.91 53.27 52.60 52.81 2,702,055 +0.20(+0.39%)
Jun 30, 2006 52.93 52.93 51.85 52.60 5,541,457 +0.06(+0.11%)
Jun 29, 2006 51.45 52.75 51.33 52.54 7,186,790 +1.19(+2.32%)
Jun 28, 2006 50.61 51.51 50.43 51.35 4,137,685 +0.75(+1.48%)
Jun 27, 2006 50.57 51.53 50.51 50.60 3,662,068 -0.59(-1.15%)
Jun 26, 2006 51.13 51.53 50.55 51.19 3,569,748 +0.24(+0.47%)
Jun 23, 2006 50.88 51.73 50.25 50.95 4,716,809 -0.10(-0.19%)
Jun 22, 2006 51.27 51.32 50.40 51.05 4,758,154 -0.13(-0.26%)
Jun 21, 2006 50.14 51.87 50.13 51.18 7,790,692 +1.05(+2.08%)
Jun 20, 2006 49.71 50.59 49.58 50.14 7,601,946 +0.73(+1.49%)
Jun 19, 2006 50.14 50.46 49.08 49.40 7,561,875 -0.42(-0.85%)
Jun 16, 2006 50.04 50.40 49.68 49.83 9,715,675 -0.21(-0.42%)
Jun 15, 2006 48.38 50.18 48.38 50.04 11,950,609 +2.38(+4.99%)
Jun 14, 2006 46.58 47.73 46.54 47.66 7,566,123 +0.81(+1.73%)
Jun 13, 2006 46.35 47.67 46.20 46.84 8,874,884 +0.01(+0.02%)
Jun 12, 2006 48.31 48.31 46.65 46.84 8,971,735 -0.85(-1.78%)
Jun 09, 2006 47.95 48.77 47.53 47.69 11,246,882 +0.44(+0.94%)
Jun 08, 2006 46.89 47.70 45.49 47.24 16,846,676 +0.11(+0.22%)
Jun 07, 2006 48.52 48.55 46.90 47.13 13,849,679 -1.23(-2.54%)
Jun 06, 2006 48.91 49.45 48.09 48.36 12,361,659 -0.60(-1.23%)
Jun 05, 2006 51.41 51.42 48.60 48.96 9,719,073 -2.46(-4.78%)
Jun 02, 2006 51.94 51.94 50.94 51.42 5,282,197 -0.34(-0.65%)
Jun 01, 2006 51.35 51.89 50.75 51.76 4,120,836 +0.24(+0.47%)
May 31, 2006 51.26 51.85 50.43 51.52 5,710,380 +0.56(+1.09%)
May 30, 2006 52.57 52.57 50.89 50.96 5,848,152 -1.60(-3.04%)
May 26, 2006 52.44 52.84 51.79 52.56 3,891,027 +0.32(+0.62%)
May 25, 2006 52.06 52.32 51.16 52.23 5,325,384 +0.26(+0.50%)
May 24, 2006 51.84 53.11 50.98 51.97 9,153,543 -0.09(-0.18%)
May 23, 2006 52.06 52.79 52.03 52.06 8,076,006 +0.60(+1.17%)
May 22, 2006 50.85 51.82 50.81 51.46 10,317,170 +0.06(+0.12%)
May 19, 2006 52.96 53.02 50.92 51.40 14,637,230 -1.30(-2.47%)
May 18, 2006 53.74 53.99 52.51 52.70 8,864,123 -0.91(-1.70%)
May 17, 2006 53.95 54.49 52.98 53.61 8,652,722 -1.01(-1.85%)
May 16, 2006 55.06 55.77 54.47 54.62 5,318,729 -0.09(-0.17%)
May 15, 2006 54.95 55.02 53.83 54.71 6,964,061 -0.24(-0.44%)
May 12, 2006 55.97 56.15 54.86 54.95 6,440,726 -1.28(-2.27%)
May 11, 2006 57.18 57.42 56.03 56.23 6,184,581 -0.95(-1.67%)
May 10, 2006 57.48 57.93 56.68 57.18 5,620,326 -0.12(-0.21%)
May 09, 2006 56.50 57.30 56.49 57.30 4,204,235 +0.88(+1.55%)
May 08, 2006 56.49 56.58 55.73 56.43 3,858,885 -0.06(-0.10%)
May 05, 2006 56.20 57.13 56.08 56.49 8,527,411 +0.83(+1.48%)
May 04, 2006 55.44 55.88 55.31 55.66 5,155,186 +0.50(+0.91%)
May 03, 2006 55.05 55.25 54.10 55.16 5,153,629 +0.44(+0.80%)
May 02, 2006 53.55 54.85 53.55 54.72 5,461,881 +1.31(+2.45%)
May 01, 2006 53.82 54.11 53.26 53.41 6,022,172 -0.08(-0.15%)
Apr 28, 2006 53.32 53.74 53.04 53.49 6,251,273 +0.48(+0.91%)
Apr 27, 2006 52.96 53.43 52.16 53.01 8,696,758 -0.63(-1.17%)
Apr 26, 2006 53.72 54.24 53.40 53.64 6,531,347 +0.72(+1.36%)
Apr 25, 2006 54.31 54.58 52.81 52.92 10,671,724 -1.73(-3.17%)
Apr 24, 2006 55.26 56.30 54.19 54.65 15,886,805 -0.35(-0.63%)
Apr 21, 2006 56.11 56.50 54.80 54.99 9,758,295 -0.07(-0.13%)
Apr 20, 2006 55.79 56.02 54.56 55.07 5,451,828 -0.71(-1.27%)
Apr 19, 2006 55.83 56.46 55.33 55.77 6,580,197 +0.04(+0.08%)
Apr 18, 2006 54.42 55.86 54.25 55.73 10,906,205 +1.74(+3.22%)
Apr 17, 2006 54.73 55.65 53.88 53.99 7,730,231 -0.35(-0.64%)
Apr 13, 2006 54.97 54.92 53.96 54.34 5,959,729 -0.64(-1.16%)
Apr 12, 2006 54.38 55.26 54.27 54.97 9,080,339 +0.83(+1.54%)
Apr 11, 2006 53.83 54.20 53.32 54.14 7,540,211 +0.85(+1.60%)
Apr 10, 2006 52.92 53.62 52.91 53.29 5,718,168 +0.37(+0.71%)
Apr 07, 2006 53.39 53.71 52.73 52.91 6,036,048 -0.52(-0.97%)
Apr 06, 2006 53.32 53.73 52.98 53.43 5,209,701 -0.11(-0.20%)
Apr 05, 2006 53.32 53.78 52.69 53.53 6,737,651 +0.35(+0.66%)
Apr 04, 2006 52.21 53.34 51.90 53.18 6,521,860 +1.27(+2.45%)
Apr 03, 2006 51.35 53.31 51.24 51.91 8,100,502 +1.19(+2.35%)
Mar 31, 2006 51.13 51.17 50.35 50.72 6,112,368 -0.42(-0.81%)
Mar 30, 2006 52.01 52.51 50.96 51.13 7,479,608 -0.90(-1.72%)
Mar 29, 2006 51.73 52.25 51.24 52.03 9,327,988 -0.85(-1.60%)
Mar 28, 2006 53.36 53.84 52.76 52.88 5,276,533 -0.36(-0.68%)
Mar 27, 2006 53.59 53.79 52.99 53.24 3,651,873 -0.08(-0.16%)
Mar 24, 2006 53.86 54.14 53.09 53.32 6,118,315 -0.54(-1.00%)
Mar 23, 2006 53.96 54.53 53.50 53.86 6,902,467 +0.04(+0.07%)
Mar 22, 2006 52.69 53.99 52.53 53.82 5,148,390 +1.34(+2.56%)
Mar 21, 2006 53.60 53.86 52.40 52.48 6,505,435 -1.09(-2.03%)
Mar 20, 2006 54.30 54.46 53.41 53.57 5,972,331 -0.27(-0.50%)
Mar 17, 2006 53.38 53.92 52.58 53.84 9,933,589 +0.94(+1.78%)
Mar 16, 2006 52.92 53.24 52.53 52.90 8,216,468 +0.43(+0.82%)
Mar 15, 2006 50.93 52.76 50.81 52.47 7,375,111 +1.66(+3.27%)
Mar 14, 2006 50.14 51.05 50.14 50.81 5,732,610 +0.66(+1.32%)
Mar 13, 2006 50.46 50.67 49.99 50.14 4,816,350 +0.04(+0.07%)
Mar 10, 2006 50.39 50.86 49.71 50.11 8,491,304 -0.32(-0.63%)
Mar 09, 2006 51.15 51.22 50.32 50.43 7,223,605 -0.71(-1.38%)
Mar 08, 2006 51.58 51.59 49.68 51.13 10,939,763 -0.45(-0.88%)
Mar 07, 2006 51.56 52.28 51.00 51.58 6,944,804 -0.19(-0.37%)
Mar 06, 2006 52.71 52.88 51.20 51.77 7,049,585 -0.92(-1.74%)
Mar 03, 2006 52.51 53.32 52.34 52.69 4,810,403 +0.19(+0.36%)
Mar 02, 2006 52.36 52.70 52.13 52.50 3,182,628 -0.04(-0.07%)
Mar 01, 2006 51.65 52.93 51.52 52.54 5,937,640 +0.93(+1.79%)
Feb 28, 2006 51.91 51.81 51.13 51.61 6,292,901 -0.30(-0.57%)
Feb 27, 2006 51.77 52.25 51.56 51.91 4,556,382 +0.57(+1.10%)
Feb 24, 2006 51.20 51.50 50.68 51.34 4,140,376 +0.25(+0.48%)
Feb 23, 2006 51.60 51.62 50.78 51.10 7,043,071 -0.50(-0.97%)
Feb 22, 2006 51.27 52.07 51.23 51.60 7,833,029 +0.33(+0.65%)
Feb 21, 2006 50.85 51.41 50.62 51.27 5,602,626 +0.38(+0.75%)
Feb 17, 2006 50.85 51.12 50.64 50.88 6,750,961 +0.06(+0.13%)
Feb 16, 2006 50.70 50.85 50.42 50.82 4,932,175 +0.25(+0.50%)
Feb 15, 2006 49.39 50.60 49.37 50.57 6,225,219 +0.97(+1.97%)
Feb 14, 2006 48.73 49.73 48.19 49.59 6,417,930 +1.13(+2.33%)
Feb 13, 2006 48.24 48.77 47.94 48.46 4,019,029 -0.09(-0.19%)
Feb 10, 2006 48.13 48.64 47.87 48.55 4,485,584 +0.21(+0.44%)
Feb 09, 2006 48.52 49.26 48.19 48.34 5,688,858 -0.25(-0.52%)
Feb 08, 2006 47.85 48.65 47.57 48.60 5,052,672 +1.17(+2.46%)
Feb 07, 2006 48.24 48.26 47.27 47.43 6,950,185 -1.09(-2.24%)
Feb 06, 2006 48.38 48.60 48.02 48.52 5,304,003 +0.40(+0.84%)
Feb 03, 2006 48.17 48.71 47.85 48.12 4,998,016 -0.18(-0.38%)
Feb 02, 2006 48.55 48.80 48.02 48.30 6,521,152 -0.60(-1.23%)
Feb 01, 2006 48.03 48.97 47.95 48.90 6,833,511 +0.95(+1.97%)
Jan 31, 2006 47.32 48.14 47.06 47.95 8,008,607 +0.63(+1.33%)
Jan 30, 2006 46.99 48.11 46.84 47.33 7,189,339 -0.37(-0.77%)
Jan 27, 2006 46.03 48.29 46.01 47.69 10,743,937 +1.67(+3.62%)
Jan 26, 2006 43.84 46.22 44.00 46.03 14,609,902 +2.19(+4.99%)
Jan 25, 2006 43.43 44.67 43.16 43.84 6,757,474 +0.51(+1.17%)
Jan 24, 2006 42.93 43.69 42.90 43.33 4,660,737 +0.22(+0.51%)
Jan 23, 2006 42.90 43.39 42.56 43.11 3,832,265 +0.18(+0.43%)
Jan 20, 2006 44.15 44.15 42.71 42.93 6,288,512 -1.22(-2.77%)
Jan 19, 2006 43.82 44.49 43.72 44.15 3,363,728 +0.45(+1.03%)
Jan 18, 2006 44.04 44.30 43.58 43.70 5,176,851 -0.77(-1.73%)
Jan 17, 2006 43.57 44.60 43.54 44.46 5,130,266 +0.44(+1.01%)
Jan 13, 2006 43.80 44.13 43.70 44.02 2,742,268 +0.08(+0.19%)
Jan 12, 2006 43.24 44.25 43.16 43.94 7,536,388 +0.62(+1.43%)
Jan 11, 2006 42.99 43.53 42.87 43.31 3,901,788 +0.02(+0.05%)
Jan 10, 2006 43.33 43.45 42.83 43.29 4,514,186 -0.18(-0.41%)
Jan 09, 2006 42.69 43.56 42.69 43.47 6,242,635 +0.78(+1.82%)
Jan 06, 2006 41.86 42.91 41.94 42.69 8,060,006 +0.83(+1.99%)
Jan 05, 2006 41.68 42.28 41.67 41.86 6,500,196 +0.00(+0.00%)
Jan 04, 2006 40.93 41.97 40.64 41.86 6,481,081 +1.04(+2.54%)
Jan 03, 2006 40.87 41.04 40.29 40.82 5,235,471 +0.02(+0.05%)
Dec 30, 2005 41.06 41.03 40.66 40.80 2,899,155 -0.26(-0.64%)
Dec 29, 2005 40.89 41.52 40.88 41.06 2,293,695 +0.21(+0.52%)
Dec 28, 2005 41.00 41.10 40.52 40.85 3,134,769 -0.04(-0.09%)
Dec 27, 2005 41.33 41.94 40.88 40.88 3,034,378 -0.44(-1.06%)
Dec 23, 2005 41.29 41.56 41.13 41.32 1,885,760 +0.04(+0.10%)
Dec 22, 2005 40.54 41.46 40.49 41.28 4,390,857 +0.97(+2.40%)
Dec 21, 2005 40.33 40.78 40.09 40.31 4,070,711 +0.24(+0.60%)
Dec 20, 2005 40.26 40.76 39.96 40.07 4,938,830 -0.06(-0.16%)
Dec 19, 2005 41.42 41.67 39.80 40.14 8,006,766 -1.98(-4.71%)
Dec 16, 2005 41.67 42.20 41.54 42.12 7,229,835 +0.66(+1.58%)
Dec 15, 2005 41.50 42.02 41.40 41.46 3,618,315 -0.03(-0.07%)
Dec 14, 2005 41.48 41.67 41.03 41.49 3,361,179 -0.16(-0.37%)
Dec 13, 2005 40.91 41.96 40.82 41.65 3,781,433 +0.66(+1.62%)
Dec 12, 2005 40.98 41.34 40.96 40.98 1,956,558 -0.04(-0.10%)
Dec 09, 2005 40.67 41.25 40.47 41.03 3,240,115 +0.53(+1.31%)
Dec 08, 2005 40.70 41.10 40.31 40.50 3,984,197 -0.31(-0.76%)
Dec 07, 2005 41.53 41.72 40.61 40.81 4,354,609 -0.72(-1.73%)
Dec 06, 2005 41.14 41.87 40.95 41.53 3,808,053 +0.33(+0.81%)
Dec 05, 2005 41.42 41.77 40.83 41.20 4,519,142 -0.34(-0.82%)
Dec 02, 2005 41.60 41.99 41.24 41.53 3,203,018 -0.13(-0.32%)
Dec 01, 2005 40.96 41.69 40.85 41.67 4,446,362 +0.86(+2.11%)
Nov 30, 2005 40.57 40.95 40.40 40.81 3,823,911 +0.48(+1.19%)
Nov 29, 2005 40.57 40.82 40.21 40.33 4,811,253 -0.25(-0.61%)
Nov 28, 2005 40.95 41.12 40.34 40.57 3,116,362 -0.35(-0.86%)
Nov 25, 2005 40.98 41.30 40.88 40.93 1,154,706 -0.04(-0.10%)
Nov 23, 2005 41.39 41.39 40.86 40.97 3,842,743 -0.53(-1.28%)
Nov 22, 2005 40.76 41.60 40.54 41.50 4,554,966 +0.74(+1.82%)
Nov 21, 2005 40.33 40.83 40.04 40.76 3,774,211 +0.30(+0.75%)
Nov 18, 2005 40.96 40.96 40.16 40.45 5,770,133 -0.13(-0.33%)
Nov 17, 2005 40.07 40.61 39.96 40.59 6,088,297 +0.52(+1.30%)
Nov 16, 2005 39.48 40.44 39.48 40.06 6,482,072 +0.59(+1.48%)
Nov 15, 2005 39.13 39.52 39.11 39.48 5,554,767 +0.33(+0.85%)
Nov 14, 2005 38.70 39.19 38.57 39.15 4,317,228 +0.40(+1.02%)
Nov 11, 2005 38.72 38.84 38.33 38.75 2,650,798 +0.13(+0.33%)
Nov 10, 2005 38.09 38.78 38.01 38.62 4,162,323 +0.42(+1.09%)
Nov 09, 2005 38.32 38.52 38.03 38.21 3,991,843 -0.11(-0.28%)
Nov 08, 2005 38.31 38.62 37.95 38.31 5,100,531 +0.00(+0.00%)
Nov 07, 2005 37.82 38.60 37.71 38.31 4,521,408 +0.49(+1.31%)
Nov 04, 2005 37.97 38.09 37.71 37.82 4,539,390 +0.05(+0.13%)
Nov 03, 2005 38.21 38.50 37.75 37.77 8,773,927 -0.15(-0.39%)
Nov 02, 2005 37.32 38.15 37.30 37.92 6,046,668 +0.69(+1.84%)
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.