Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 42.02 42.11 41.57 41.82 10,102,766 -0.03(-0.08%)
Oct 30, 2006 42.14 42.15 41.67 41.86 7,789,157 -0.35(-0.83%)
Oct 27, 2006 42.95 42.95 42.17 42.21 13,115,914 -0.74(-1.73%)
Oct 26, 2006 43.19 43.25 42.79 42.95 15,308,892 +0.30(+0.71%)
Oct 25, 2006 42.19 42.77 41.87 42.65 16,777,071 +0.68(+1.61%)
Oct 24, 2006 42.23 42.57 41.84 41.97 16,907,282 +0.35(+0.84%)
Oct 23, 2006 41.33 41.77 40.75 41.62 32,077,108 +0.98(+2.41%)
Oct 20, 2006 43.73 42.90 40.52 40.64 98,403,688 -6.90(-14.52%)
Oct 19, 2006 47.32 47.64 46.91 47.55 7,168,875 -0.04(-0.09%)
Oct 18, 2006 48.75 48.86 47.33 47.59 9,550,711 -0.56(-1.17%)
Oct 17, 2006 48.00 48.30 47.24 48.15 8,766,540 -0.02(-0.04%)
Oct 16, 2006 47.76 48.39 47.53 48.17 9,704,874 +0.59(+1.23%)
Oct 13, 2006 47.84 47.84 47.31 47.59 5,060,528 -0.12(-0.25%)
Oct 12, 2006 47.33 47.99 47.23 47.70 6,277,139 +0.64(+1.36%)
Oct 11, 2006 47.40 47.40 46.51 47.06 5,001,156 -0.51(-1.07%)
Oct 10, 2006 47.74 47.82 47.18 47.57 6,820,049 +0.11(+0.23%)
Oct 09, 2006 46.71 48.19 46.69 47.46 9,928,570 +0.59(+1.25%)
Oct 06, 2006 46.51 46.92 45.84 46.88 9,563,049 -0.13(-0.28%)
Oct 05, 2006 45.05 47.40 44.98 47.01 17,732,388 +1.86(+4.12%)
Oct 04, 2006 44.85 45.15 43.74 45.15 10,315,720 +0.30(+0.66%)
Oct 03, 2006 45.03 45.27 44.43 44.85 8,173,404 -0.17(-0.38%)
Oct 02, 2006 45.09 45.80 44.98 45.03 6,201,945 -0.30(-0.67%)
Sep 29, 2006 46.16 46.20 45.29 45.33 6,212,832 -0.54(-1.19%)
Sep 28, 2006 45.22 45.87 44.89 45.87 8,529,634 +0.63(+1.39%)
Sep 27, 2006 45.40 46.05 44.87 45.25 7,305,764 -0.15(-0.33%)
Sep 26, 2006 44.34 45.84 44.29 45.40 11,065,051 +1.08(+2.44%)
Sep 25, 2006 43.38 44.71 43.23 44.32 11,148,084 +1.07(+2.49%)
Sep 22, 2006 44.46 44.55 42.77 43.24 16,161,725 -1.22(-2.74%)
Sep 21, 2006 45.72 45.73 44.25 44.46 12,997,752 -0.92(-2.03%)
Sep 20, 2006 46.12 46.33 45.36 45.38 7,117,923 -0.47(-1.02%)
Sep 19, 2006 46.53 46.57 45.39 45.85 5,803,327 -0.30(-0.64%)
Sep 18, 2006 45.48 46.57 45.12 46.15 8,237,130 +1.07(+2.38%)
Sep 15, 2006 45.67 45.67 44.98 45.07 9,303,498 -0.06(-0.12%)
Sep 14, 2006 45.69 45.93 45.09 45.13 5,078,963 -0.56(-1.24%)
Sep 13, 2006 44.89 46.25 44.87 45.69 10,354,043 +0.81(+1.81%)
Sep 12, 2006 45.29 45.49 44.50 44.88 17,536,418 -0.25(-0.55%)
Sep 11, 2006 46.16 46.16 45.01 45.13 11,458,153 -1.25(-2.69%)
Sep 08, 2006 46.91 46.98 46.34 46.38 6,260,881 -0.30(-0.65%)
Sep 07, 2006 47.15 47.29 46.64 46.68 7,543,106 -0.94(-1.98%)
Sep 06, 2006 47.54 48.50 47.54 47.62 8,113,596 -0.38(-0.79%)
Sep 05, 2006 47.43 48.13 46.82 48.00 12,345,970 +1.66(+3.58%)
Sep 01, 2006 45.93 46.71 45.43 46.34 8,291,711 +0.63(+1.39%)
Aug 31, 2006 44.98 45.85 44.74 45.71 9,304,950 +0.89(+1.98%)
Aug 30, 2006 44.85 45.28 44.65 44.82 6,171,606 -0.27(-0.60%)
Aug 29, 2006 45.65 45.79 44.85 45.09 7,131,423 -0.43(-0.94%)
Aug 28, 2006 45.56 46.15 45.34 45.51 5,573,824 +0.06(+0.12%)
Aug 25, 2006 45.12 45.78 44.95 45.46 5,754,988 +0.34(+0.75%)
Aug 24, 2006 46.30 46.31 44.60 45.12 12,936,348 -1.18(-2.54%)
Aug 23, 2006 47.36 47.68 46.21 46.30 6,635,401 -0.89(-1.88%)
Aug 22, 2006 47.13 47.60 46.92 47.19 5,354,047 +0.17(+0.37%)
Aug 21, 2006 47.02 47.14 46.58 47.02 5,697,793 -0.04(-0.09%)
Aug 18, 2006 48.05 48.05 46.63 47.06 8,442,391 -0.72(-1.51%)
Aug 17, 2006 47.61 48.25 47.36 47.78 5,426,919 +0.17(+0.36%)
Aug 16, 2006 46.96 47.91 46.61 47.61 9,834,649 +1.17(+2.52%)
Aug 15, 2006 45.78 46.47 45.40 46.44 9,996,506 +1.00(+2.20%)
Aug 14, 2006 46.57 47.26 45.14 45.44 12,083,950 -0.74(-1.60%)
Aug 11, 2006 46.95 47.00 45.57 46.18 10,212,944 -0.89(-1.89%)
Aug 10, 2006 47.36 47.56 46.89 47.06 9,778,181 -0.14(-0.29%)
Aug 09, 2006 49.81 49.84 47.12 47.20 12,074,515 -2.12(-4.30%)
Aug 08, 2006 50.42 50.58 49.10 49.32 6,009,604 -1.09(-2.16%)
Aug 07, 2006 50.38 50.92 49.96 50.41 5,622,454 +0.06(+0.11%)
Aug 04, 2006 50.61 51.03 49.76 50.36 7,541,073 +0.25(+0.51%)
Aug 03, 2006 48.39 50.22 48.17 50.10 7,112,407 +1.36(+2.80%)
Aug 02, 2006 48.17 49.06 48.17 48.74 4,436,907 +0.72(+1.49%)
Aug 01, 2006 48.30 48.52 47.62 48.02 6,552,078 -0.80(-1.64%)
Jul 31, 2006 48.91 49.37 48.53 48.82 4,957,172 -0.23(-0.48%)
Jul 28, 2006 49.12 49.40 48.50 49.06 4,395,100 +0.34(+0.69%)
Jul 27, 2006 48.57 50.03 48.39 48.72 8,829,686 +0.41(+0.84%)
Jul 26, 2006 48.75 48.86 48.08 48.31 5,119,754 -0.37(-0.75%)
Jul 25, 2006 48.57 48.92 47.76 48.68 7,933,449 +0.10(+0.20%)
Jul 24, 2006 47.09 48.61 47.00 48.58 10,357,527 +1.49(+3.17%)
Jul 21, 2006 48.91 48.98 46.22 47.09 20,962,412 -0.50(-1.06%)
Jul 20, 2006 49.17 49.51 47.27 47.59 10,476,270 -1.41(-2.87%)
Jul 19, 2006 47.86 49.45 47.11 48.99 8,066,709 +1.14(+2.38%)
Jul 18, 2006 47.95 48.33 46.89 47.86 7,043,600 +0.19(+0.40%)
Jul 17, 2006 47.66 48.35 47.53 47.66 8,264,856 +0.00(+0.00%)
Jul 14, 2006 48.22 48.42 47.40 47.66 8,066,709 -0.35(-0.73%)
Jul 13, 2006 48.95 48.96 47.98 48.02 7,230,715 -1.11(-2.26%)
Jul 12, 2006 50.30 50.43 49.01 49.12 5,627,535 -1.44(-2.85%)
Jul 11, 2006 50.48 50.71 50.01 50.56 4,935,688 +0.09(+0.18%)
Jul 10, 2006 50.12 51.05 49.94 50.47 3,787,448 +0.48(+0.95%)
Jul 07, 2006 50.56 50.94 49.85 50.00 4,839,445 -0.74(-1.45%)
Jul 06, 2006 50.37 51.14 50.25 50.74 4,609,942 +0.36(+0.71%)
Jul 05, 2006 50.77 50.84 50.21 50.38 7,309,684 -1.13(-2.19%)
Jul 03, 2006 51.61 51.96 51.31 51.51 2,770,146 +0.20(+0.39%)
Jun 30, 2006 51.63 51.63 50.58 51.31 5,681,100 +0.06(+0.11%)
Jun 29, 2006 50.19 51.45 50.07 51.25 7,367,894 +1.16(+2.32%)
Jun 28, 2006 49.37 50.24 49.19 50.09 4,241,954 +0.73(+1.48%)
Jun 27, 2006 49.32 50.27 49.27 49.36 3,754,351 -0.57(-1.15%)
Jun 26, 2006 49.88 50.26 49.31 49.93 3,659,705 +0.23(+0.47%)
Jun 23, 2006 49.63 50.46 49.01 49.70 4,835,670 -0.10(-0.19%)
Jun 22, 2006 50.01 50.05 49.16 49.79 4,878,058 -0.13(-0.26%)
Jun 21, 2006 48.90 50.60 48.90 49.92 7,987,014 +1.02(+2.08%)
Jun 20, 2006 48.48 49.35 48.36 48.90 7,793,512 +0.72(+1.49%)
Jun 19, 2006 48.91 49.22 47.88 48.19 7,752,431 -0.41(-0.85%)
Jun 16, 2006 48.81 49.17 48.46 48.60 9,960,506 -0.21(-0.42%)
Jun 15, 2006 47.19 48.95 47.19 48.81 12,251,759 +2.32(+4.99%)
Jun 14, 2006 45.43 46.55 45.40 46.49 7,756,786 +0.79(+1.73%)
Jun 13, 2006 45.21 46.50 45.06 45.69 9,098,528 +0.01(+0.02%)
Jun 12, 2006 47.12 47.12 45.51 45.69 9,197,819 -0.83(-1.78%)
Jun 09, 2006 46.77 47.57 46.36 46.51 11,530,299 +0.43(+0.94%)
Jun 08, 2006 45.74 46.53 44.37 46.08 17,271,206 +0.10(+0.22%)
Jun 07, 2006 47.33 47.36 45.75 45.98 14,198,685 -1.20(-2.54%)
Jun 06, 2006 47.70 48.24 46.91 47.17 12,673,167 -0.59(-1.23%)
Jun 05, 2006 50.15 50.16 47.40 47.76 9,963,990 -2.40(-4.78%)
Jun 02, 2006 50.67 50.67 49.69 50.16 5,415,306 -0.33(-0.66%)
Jun 01, 2006 50.09 50.61 49.50 50.49 4,224,679 +0.23(+0.47%)
May 31, 2006 50.00 50.58 49.19 50.25 5,854,279 +0.54(+1.09%)
May 30, 2006 51.27 51.28 49.64 49.71 5,995,523 -1.56(-3.04%)
May 26, 2006 51.15 51.54 50.52 51.27 3,989,079 +0.32(+0.62%)
May 25, 2006 50.78 51.03 49.90 50.95 5,459,581 +0.25(+0.50%)
May 24, 2006 50.56 51.80 49.72 50.69 9,384,209 -0.09(-0.18%)
May 23, 2006 50.78 51.49 50.75 50.78 8,279,518 +0.59(+1.17%)
May 22, 2006 49.60 50.55 49.56 50.20 10,577,158 +0.06(+0.12%)
May 19, 2006 51.66 51.72 49.67 50.14 15,006,082 -1.27(-2.47%)
May 18, 2006 52.42 52.66 51.22 51.40 9,087,495 -0.89(-1.70%)
May 17, 2006 52.62 53.15 51.67 52.29 8,870,767 -0.99(-1.85%)
May 16, 2006 53.71 54.40 53.13 53.28 5,452,758 -0.09(-0.17%)
May 15, 2006 53.60 53.66 52.51 53.37 7,139,553 -0.23(-0.44%)
May 12, 2006 54.59 54.77 53.51 53.60 6,603,030 -1.25(-2.27%)
May 11, 2006 55.78 56.01 54.66 54.85 6,340,430 -0.93(-1.67%)
May 10, 2006 56.07 56.51 55.28 55.78 5,761,955 -0.12(-0.21%)
May 09, 2006 55.11 55.90 55.10 55.90 4,310,180 +0.85(+1.55%)
May 08, 2006 55.10 55.19 54.36 55.04 3,956,127 -0.06(-0.10%)
May 05, 2006 54.82 55.72 54.70 55.10 8,742,298 +0.81(+1.48%)
May 04, 2006 54.08 54.51 53.95 54.29 5,285,095 +0.49(+0.91%)
May 03, 2006 53.70 53.89 52.77 53.80 5,283,498 +0.43(+0.80%)
May 02, 2006 52.23 53.50 52.23 53.37 5,599,518 +1.27(+2.45%)
May 01, 2006 52.49 52.78 51.95 52.10 6,173,928 -0.08(-0.15%)
Apr 28, 2006 52.01 52.42 51.73 52.18 6,408,802 +0.47(+0.91%)
Apr 27, 2006 51.66 52.11 50.87 51.71 8,915,913 -0.61(-1.17%)
Apr 26, 2006 52.40 52.91 52.09 52.32 6,695,934 +0.70(+1.36%)
Apr 25, 2006 52.97 53.24 51.51 51.62 10,940,646 -1.69(-3.17%)
Apr 24, 2006 53.90 54.92 52.86 53.31 16,287,146 -0.34(-0.63%)
Apr 21, 2006 54.73 55.11 53.46 53.64 10,004,200 -0.07(-0.13%)
Apr 20, 2006 54.41 54.64 53.22 53.71 5,589,211 -0.69(-1.27%)
Apr 19, 2006 54.46 55.08 53.97 54.40 6,746,016 +0.04(+0.08%)
Apr 18, 2006 53.08 54.49 52.92 54.36 11,181,036 +1.69(+3.22%)
Apr 17, 2006 53.38 54.28 52.55 52.66 7,925,030 -0.34(-0.64%)
Apr 13, 2006 53.62 53.57 52.64 53.00 6,109,911 -0.62(-1.16%)
Apr 12, 2006 53.04 53.90 52.93 53.62 9,309,159 +0.81(+1.54%)
Apr 11, 2006 52.51 52.86 52.01 52.81 7,730,221 +0.83(+1.60%)
Apr 10, 2006 51.62 52.30 51.61 51.98 5,862,263 +0.37(+0.71%)
Apr 07, 2006 52.08 52.39 51.43 51.61 6,188,154 -0.50(-0.97%)
Apr 06, 2006 52.01 52.41 51.67 52.11 5,340,983 -0.10(-0.20%)
Apr 05, 2006 52.01 52.46 51.39 52.22 6,907,437 +0.34(+0.66%)
Apr 04, 2006 50.92 52.02 50.63 51.87 6,686,208 +1.24(+2.45%)
Apr 03, 2006 50.09 52.00 49.99 50.63 8,304,631 +1.16(+2.35%)
Mar 31, 2006 49.88 49.92 49.12 49.47 6,266,397 -0.41(-0.82%)
Mar 30, 2006 50.74 51.22 49.71 49.88 7,668,091 -0.87(-1.72%)
Mar 29, 2006 50.46 50.96 49.98 50.75 9,563,049 -0.83(-1.60%)
Mar 28, 2006 52.04 52.51 51.47 51.58 5,409,500 -0.35(-0.68%)
Mar 27, 2006 52.27 52.47 51.69 51.93 3,743,899 -0.08(-0.16%)
Mar 24, 2006 52.53 52.81 51.78 52.01 6,272,494 -0.52(-1.00%)
Mar 23, 2006 52.63 53.19 52.18 52.53 7,076,407 +0.03(+0.07%)
Mar 22, 2006 51.39 52.66 51.24 52.50 5,278,127 +1.31(+2.56%)
Mar 21, 2006 52.29 52.54 51.11 51.19 6,669,370 -1.06(-2.03%)
Mar 20, 2006 52.96 53.12 52.10 52.25 6,122,831 -0.26(-0.50%)
Mar 17, 2006 52.07 52.60 51.29 52.51 10,183,912 +0.92(+1.78%)
Mar 16, 2006 51.62 51.93 51.24 51.60 8,423,520 +0.42(+0.82%)
Mar 15, 2006 49.68 51.46 49.56 51.18 7,560,961 +1.62(+3.27%)
Mar 14, 2006 48.91 49.79 48.91 49.56 5,877,070 +0.65(+1.32%)
Mar 13, 2006 49.22 49.43 48.77 48.91 4,937,720 +0.03(+0.07%)
Mar 10, 2006 49.15 49.61 48.48 48.88 8,705,281 -0.31(-0.63%)
Mar 09, 2006 49.90 49.96 49.08 49.19 7,405,636 -0.69(-1.38%)
Mar 08, 2006 50.32 50.32 48.46 49.88 11,215,440 -0.44(-0.88%)
Mar 07, 2006 50.30 50.99 49.74 50.32 7,119,810 -0.19(-0.37%)
Mar 06, 2006 51.41 51.58 49.94 50.50 7,227,231 -0.90(-1.74%)
Mar 03, 2006 51.22 52.01 51.05 51.40 4,931,623 +0.19(+0.36%)
Mar 02, 2006 51.07 51.40 50.85 51.21 3,262,829 -0.03(-0.07%)
Mar 01, 2006 50.38 51.62 50.25 51.25 6,087,266 +0.90(+1.79%)
Feb 28, 2006 50.63 50.54 49.88 50.34 6,451,480 -0.29(-0.57%)
Feb 27, 2006 50.49 50.97 50.29 50.63 4,671,201 +0.55(+1.10%)
Feb 24, 2006 49.94 50.23 49.43 50.08 4,244,712 +0.24(+0.48%)
Feb 23, 2006 50.34 50.35 49.53 49.84 7,220,554 -0.49(-0.97%)
Feb 22, 2006 50.01 50.79 49.97 50.33 8,030,418 +0.32(+0.65%)
Feb 21, 2006 49.60 50.14 49.38 50.01 5,743,810 +0.37(+0.75%)
Feb 17, 2006 49.60 49.87 49.40 49.63 6,921,082 +0.06(+0.13%)
Feb 16, 2006 49.45 49.60 49.18 49.57 5,056,463 +0.25(+0.50%)
Feb 15, 2006 48.17 49.36 48.15 49.32 6,382,092 +0.95(+1.97%)
Feb 14, 2006 47.53 48.50 47.00 48.37 6,579,659 +1.10(+2.33%)
Feb 13, 2006 47.05 47.57 46.76 47.27 4,120,307 -0.09(-0.19%)
Feb 10, 2006 46.95 47.44 46.69 47.36 4,598,619 +0.21(+0.44%)
Feb 09, 2006 47.33 48.05 47.00 47.15 5,832,214 -0.25(-0.52%)
Feb 08, 2006 46.67 47.46 46.40 47.40 5,179,997 +1.14(+2.46%)
Feb 07, 2006 47.05 47.08 46.11 46.27 7,125,327 -1.06(-2.24%)
Feb 06, 2006 47.19 47.41 46.84 47.33 5,437,661 +0.39(+0.84%)
Feb 03, 2006 46.98 47.51 46.67 46.93 5,123,964 -0.18(-0.38%)
Feb 02, 2006 47.36 47.60 46.84 47.11 6,685,483 -0.59(-1.23%)
Feb 01, 2006 46.85 47.77 46.77 47.70 7,005,712 +0.92(+1.97%)
Jan 31, 2006 46.16 46.96 45.91 46.77 8,210,420 +0.61(+1.33%)
Jan 30, 2006 45.83 46.93 45.69 46.16 7,370,507 -0.36(-0.77%)
Jan 27, 2006 44.89 47.10 44.88 46.52 11,014,680 +1.63(+3.62%)
Jan 26, 2006 42.77 45.08 42.92 44.89 14,978,066 +2.14(+4.99%)
Jan 25, 2006 42.37 43.57 42.10 42.76 6,927,760 +0.50(+1.17%)
Jan 24, 2006 41.88 42.61 41.85 42.26 4,778,186 +0.21(+0.51%)
Jan 23, 2006 41.85 42.32 41.51 42.05 3,928,837 +0.18(+0.43%)
Jan 20, 2006 43.06 43.06 41.66 41.87 6,446,980 -1.19(-2.77%)
Jan 19, 2006 42.74 43.40 42.64 43.06 3,448,492 +0.44(+1.03%)
Jan 18, 2006 42.96 43.21 42.50 42.62 5,307,305 -0.75(-1.73%)
Jan 17, 2006 42.50 43.50 42.47 43.37 5,259,546 +0.43(+1.01%)
Jan 13, 2006 42.72 43.05 42.62 42.94 2,811,372 +0.08(+0.19%)
Jan 12, 2006 42.18 43.17 42.10 42.86 7,726,301 +0.61(+1.43%)
Jan 11, 2006 41.93 42.46 41.82 42.25 4,000,112 +0.02(+0.05%)
Jan 10, 2006 42.26 42.38 41.77 42.23 4,627,942 -0.17(-0.41%)
Jan 09, 2006 41.64 42.49 41.64 42.40 6,399,947 +0.76(+1.82%)
Jan 06, 2006 40.83 41.86 40.91 41.64 8,263,114 +0.81(+1.99%)
Jan 05, 2006 40.66 41.24 40.64 40.83 6,663,998 +0.00(+0.00%)
Jan 04, 2006 39.92 40.94 39.65 40.83 6,644,401 +1.01(+2.54%)
Jan 03, 2006 39.87 40.03 39.30 39.82 5,367,402 +0.02(+0.05%)
Dec 30, 2005 40.05 40.02 39.66 39.80 2,972,212 -0.25(-0.64%)
Dec 29, 2005 39.89 40.50 39.87 40.05 2,351,495 +0.21(+0.52%)
Dec 28, 2005 39.99 40.09 39.52 39.84 3,213,764 -0.03(-0.09%)
Dec 27, 2005 40.31 40.91 39.87 39.88 3,110,843 -0.43(-1.06%)
Dec 23, 2005 40.27 40.54 40.12 40.31 1,933,281 +0.04(+0.10%)
Dec 22, 2005 39.54 40.44 39.49 40.27 4,501,505 +0.94(+2.40%)
Dec 21, 2005 39.34 39.78 39.10 39.32 4,173,291 +0.23(+0.60%)
Dec 20, 2005 39.27 39.76 38.98 39.09 5,063,286 -0.06(-0.16%)
Dec 19, 2005 40.40 40.64 38.83 39.15 8,208,533 -1.94(-4.71%)
Dec 16, 2005 40.64 41.16 40.52 41.08 7,412,024 +0.64(+1.58%)
Dec 15, 2005 40.48 40.99 40.38 40.44 3,709,495 -0.03(-0.07%)
Dec 14, 2005 40.46 40.64 40.02 40.47 3,445,879 -0.15(-0.37%)
Dec 13, 2005 39.91 40.93 39.82 40.62 3,876,723 +0.65(+1.62%)
Dec 12, 2005 39.97 40.33 39.96 39.98 2,005,862 -0.04(-0.10%)
Dec 09, 2005 39.67 40.24 39.48 40.02 3,321,765 +0.52(+1.31%)
Dec 08, 2005 39.70 40.09 39.31 39.50 4,084,597 -0.30(-0.76%)
Dec 07, 2005 40.51 40.70 39.61 39.80 4,464,343 -0.70(-1.73%)
Dec 06, 2005 40.13 40.84 39.95 40.51 3,904,014 +0.32(+0.81%)
Dec 05, 2005 40.40 40.74 39.83 40.18 4,633,023 -0.33(-0.82%)
Dec 02, 2005 40.58 40.95 40.23 40.51 3,283,732 -0.13(-0.32%)
Dec 01, 2005 39.96 40.66 39.84 40.64 4,558,409 +0.84(+2.11%)
Nov 30, 2005 39.58 39.95 39.40 39.80 3,920,272 +0.47(+1.19%)
Nov 29, 2005 39.58 39.82 39.22 39.34 4,932,494 -0.24(-0.61%)
Nov 28, 2005 39.94 40.11 39.35 39.58 3,194,893 -0.34(-0.86%)
Nov 25, 2005 39.97 40.29 39.88 39.92 1,183,804 -0.04(-0.10%)
Nov 23, 2005 40.37 40.38 39.86 39.96 3,939,579 -0.52(-1.28%)
Nov 22, 2005 39.76 40.58 39.54 40.48 4,669,749 +0.72(+1.82%)
Nov 21, 2005 39.34 39.82 39.05 39.76 3,869,320 +0.30(+0.75%)
Nov 18, 2005 39.96 39.96 39.18 39.46 5,915,538 -0.13(-0.33%)
Nov 17, 2005 39.09 39.61 38.98 39.59 6,241,719 +0.51(+1.30%)
Nov 16, 2005 38.51 39.45 38.51 39.08 6,645,418 +0.57(+1.48%)
Nov 15, 2005 38.16 38.55 38.15 38.51 5,694,745 +0.32(+0.85%)
Nov 14, 2005 37.75 38.23 37.63 38.18 4,426,020 +0.39(+1.02%)
Nov 11, 2005 37.76 37.88 37.39 37.80 2,717,597 +0.12(+0.33%)
Nov 10, 2005 37.15 37.83 37.08 37.67 4,267,212 +0.41(+1.09%)
Nov 09, 2005 37.38 37.57 37.10 37.27 4,092,435 -0.10(-0.28%)
Nov 08, 2005 37.37 37.67 37.01 37.37 5,229,062 +0.00(+0.00%)
Nov 07, 2005 36.89 37.65 36.79 37.37 4,635,345 +0.48(+1.31%)
Nov 04, 2005 37.03 37.16 36.79 36.89 4,653,781 +0.05(+0.13%)
Nov 03, 2005 37.27 37.55 36.82 36.84 8,995,027 -0.14(-0.39%)
Nov 02, 2005 36.41 37.21 36.38 36.99 6,199,041 +0.67(+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.