Caterpillar (NY: CAT )

214.09 USD -2.54 (-1.17%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 37.21 39.19 36.10 38.20 0 +0.83(+2.22%)
Oct 30, 2008 37.33 37.94 36.25 37.37 8,690,181 +1.23(+3.40%)
Oct 29, 2008 35.53 38.44 34.50 36.14 16,072,847 +1.19(+3.40%)
Oct 28, 2008 34.14 35.36 32.00 34.95 12,818,156 +2.17(+6.62%)
Oct 27, 2008 32.81 34.90 32.35 32.78 12,799,898 -0.52(-1.56%)
Oct 24, 2008 32.02 34.49 31.95 33.30 13,391,762 -2.06(-5.83%)
Oct 23, 2008 36.78 36.92 33.86 35.36 17,649,720 -1.16(-3.18%)
Oct 22, 2008 38.08 38.34 35.68 36.52 13,842,491 -2.31(-5.95%)
Oct 21, 2008 40.40 41.35 38.52 38.83 14,320,624 -2.07(-5.06%)
Oct 20, 2008 39.87 41.60 39.00 40.90 13,386,019 +1.58(+4.02%)
Oct 17, 2008 41.39 42.91 39.01 39.32 0 -3.05(-7.20%)
Oct 16, 2008 42.20 43.06 39.58 42.37 16,082,265 +0.31(+0.74%)
Oct 15, 2008 45.79 46.30 41.98 42.06 12,907,827 -5.43(-11.43%)
Oct 14, 2008 51.79 53.00 46.61 47.49 12,060,484 -1.99(-4.02%)
Oct 13, 2008 45.00 49.50 44.86 49.48 10,573,058 +6.35(+14.72%)
Oct 10, 2008 42.02 45.81 37.07 43.13 19,740,190 -1.67(-3.73%)
Oct 09, 2008 48.59 49.26 44.26 44.80 11,223,234 -2.85(-5.98%)
Oct 08, 2008 46.38 50.21 45.82 47.65 15,657,323 +0.32(+0.68%)
Oct 07, 2008 50.69 52.76 47.08 47.33 13,518,849 -1.87(-3.80%)
Oct 06, 2008 50.18 50.78 45.77 49.20 17,852,440 -2.01(-3.93%)
Oct 03, 2008 53.70 55.65 50.98 51.21 0 -1.01(-1.93%)
Oct 02, 2008 56.01 56.25 51.91 52.22 15,011,721 -4.73(-8.31%)
Oct 01, 2008 58.71 59.03 54.89 56.95 15,613,956 -2.65(-4.45%)
Sep 30, 2008 61.35 61.46 58.20 59.60 10,165,462 -0.29(-0.48%)
Sep 29, 2008 62.55 63.38 58.11 59.89 12,215,244 -4.24(-6.61%)
Sep 26, 2008 60.93 64.20 60.67 64.13 0 +2.17(+3.50%)
Sep 25, 2008 62.38 63.22 60.75 61.96 7,755,311 +0.22(+0.36%)
Sep 24, 2008 63.90 64.33 61.24 61.74 6,657,368 -1.80(-2.83%)
Sep 23, 2008 64.66 65.73 63.01 63.54 6,573,847 -1.06(-1.64%)
Sep 22, 2008 66.41 66.84 64.60 64.60 5,921,114 -1.89(-2.84%)
Sep 19, 2008 70.89 74.50 65.96 66.49 0 +1.17(+1.79%)
Sep 18, 2008 63.87 65.50 60.04 65.32 12,983,297 +2.17(+3.44%)
Sep 17, 2008 63.48 65.45 62.80 63.15 9,266,796 -1.58(-2.44%)
Sep 16, 2008 61.87 65.32 61.85 64.73 9,930,952 +1.52(+2.40%)
Sep 15, 2008 63.30 64.85 63.02 63.21 7,817,904 -2.25(-3.44%)
Sep 12, 2008 63.98 65.68 63.16 65.46 6,967,848 +0.65(+1.00%)
Sep 11, 2008 62.41 64.81 61.21 64.81 9,008,105 +1.99(+3.17%)
Sep 10, 2008 61.95 63.99 61.71 62.82 7,916,791 +1.44(+2.35%)
Sep 09, 2008 64.89 65.00 61.38 61.38 10,056,230 -3.20(-4.96%)
Sep 08, 2008 66.19 67.07 63.28 64.58 7,217,781 +0.51(+0.80%)
Sep 05, 2008 63.79 64.44 62.92 64.07 0 +0.13(+0.20%)
Sep 04, 2008 66.00 66.00 63.00 63.94 13,684,512 -3.79(-5.60%)
Sep 03, 2008 68.96 69.11 67.19 67.73 8,432,995 -1.35(-1.95%)
Sep 02, 2008 71.50 72.00 68.65 69.08 6,906,614 -1.65(-2.33%)
Aug 29, 2008 71.34 71.97 70.46 70.73 0 -0.95(-1.33%)
Aug 28, 2008 70.25 71.81 70.14 71.68 5,520,637 +2.12(+3.05%)
Aug 27, 2008 68.64 69.86 68.62 69.56 3,121,115 +0.88(+1.28%)
Aug 26, 2008 68.65 69.04 67.93 68.68 3,391,396 +0.12(+0.18%)
Aug 25, 2008 70.01 70.15 68.14 68.56 4,549,778 -1.71(-2.43%)
Aug 22, 2008 69.22 70.61 69.09 70.27 4,258,015 +1.57(+2.29%)
Aug 21, 2008 68.16 69.25 67.61 68.70 5,100,634 -0.10(-0.15%)
Aug 20, 2008 68.89 69.32 67.90 68.80 6,401,873 +0.11(+0.16%)
Aug 19, 2008 68.95 69.31 68.25 68.69 4,299,730 -0.53(-0.77%)
Aug 18, 2008 70.44 71.05 68.69 69.22 5,527,395 -1.13(-1.61%)
Aug 15, 2008 70.61 71.36 69.80 70.35 0 +0.06(+0.09%)
Aug 14, 2008 68.93 71.36 68.26 70.29 5,671,174 +0.46(+0.66%)
Aug 13, 2008 69.56 70.05 67.72 69.83 9,360,838 -1.98(-2.76%)
Aug 12, 2008 70.79 72.08 70.44 71.81 5,705,250 +1.01(+1.43%)
Aug 11, 2008 70.63 71.37 70.05 70.80 3,728,494 -0.10(-0.14%)
Aug 08, 2008 69.12 71.94 68.39 70.90 6,544,210 +1.97(+2.86%)
Aug 07, 2008 70.07 70.61 68.70 68.93 7,018,422 -1.58(-2.24%)
Aug 06, 2008 67.78 71.56 67.36 70.51 7,390,751 +2.33(+3.42%)
Aug 05, 2008 67.86 68.38 67.34 68.18 6,008,627 +0.75(+1.11%)
Aug 04, 2008 68.20 68.74 67.19 67.43 7,415,663 -0.71(-1.04%)
Aug 01, 2008 69.67 70.00 67.88 68.14 6,723,525 -1.38(-1.99%)
Jul 31, 2008 71.63 71.63 69.37 69.52 7,185,411 -2.55(-3.54%)
Jul 30, 2008 71.52 72.27 70.62 72.07 4,754,403 +1.08(+1.52%)
Jul 29, 2008 70.99 71.30 69.42 70.99 5,230,840 +1.80(+2.60%)
Jul 28, 2008 70.38 70.77 69.11 69.19 5,740,459 -1.29(-1.83%)
Jul 25, 2008 69.96 71.08 69.80 70.48 4,701,523 +0.70(+1.00%)
Jul 24, 2008 72.64 72.72 69.59 69.78 7,924,042 -2.64(-3.65%)
Jul 23, 2008 73.95 74.25 71.67 72.42 9,008,744 -2.56(-3.41%)
Jul 22, 2008 75.13 75.87 73.75 74.98 12,255,606 +1.75(+2.39%)
Jul 21, 2008 71.38 73.64 70.55 73.23 10,184,743 +2.34(+3.30%)
Jul 18, 2008 72.07 72.13 70.37 70.89 7,693,364 -0.94(-1.31%)
Jul 17, 2008 69.95 72.15 69.95 71.83 9,002,315 +1.30(+1.84%)
Jul 16, 2008 67.11 70.74 66.53 70.53 10,684,228 +3.49(+5.21%)
Jul 15, 2008 68.97 69.25 65.85 67.04 10,956,381 -2.63(-3.77%)
Jul 14, 2008 70.79 70.79 68.95 69.67 6,405,818 -0.14(-0.20%)
Jul 11, 2008 67.51 70.61 67.00 69.81 11,428,701 +1.39(+2.03%)
Jul 10, 2008 68.52 68.99 66.68 68.42 9,874,200 -0.01(-0.01%)
Jul 09, 2008 70.32 70.78 68.33 68.43 7,059,025 -1.08(-1.55%)
Jul 08, 2008 71.02 71.44 68.76 69.51 10,497,753 -1.30(-1.84%)
Jul 07, 2008 70.72 71.75 70.00 70.81 11,684,805 +0.50(+0.71%)
Jul 04, 2008 70.03 70.75 68.93 70.31 7,280,669 +0.00(+0.00%)
Jul 03, 2008 70.03 70.75 68.93 70.31 7,280,669 -0.11(-0.16%)
Jul 02, 2008 74.01 74.19 70.34 70.42 11,513,018 -3.67(-4.95%)
Jul 01, 2008 72.98 74.21 72.09 74.09 9,202,912 +0.27(+0.37%)
Jun 30, 2008 73.76 74.26 72.56 73.82 6,650,593 +0.07(+0.09%)
Jun 27, 2008 74.18 74.85 72.69 73.75 11,011,776 -0.53(-0.71%)
Jun 26, 2008 75.17 75.82 73.89 74.28 14,485,786 -2.30(-3.00%)
Jun 25, 2008 77.08 77.42 76.00 76.58 8,019,887 -0.06(-0.08%)
Jun 24, 2008 79.54 79.68 76.58 76.64 13,074,980 -3.36(-4.20%)
Jun 23, 2008 79.42 80.24 79.11 80.00 6,140,807 +0.92(+1.16%)
Jun 20, 2008 79.00 79.64 78.52 79.08 9,064,311 -0.40(-0.50%)
Jun 19, 2008 79.57 80.34 78.73 79.48 6,049,051 -0.22(-0.28%)
Jun 18, 2008 80.34 80.75 79.47 79.70 5,739,158 -0.99(-1.23%)
Jun 17, 2008 81.48 81.58 80.61 80.69 4,515,906 -0.22(-0.27%)
Jun 16, 2008 81.38 81.51 80.55 80.91 4,537,637 -0.59(-0.72%)
Jun 13, 2008 80.87 82.35 80.65 81.50 5,732,446 +1.00(+1.24%)
Jun 12, 2008 79.54 81.79 79.54 80.50 8,053,468 +1.57(+1.99%)
Jun 11, 2008 79.85 80.11 78.52 78.93 9,400,197 -1.17(-1.46%)
Jun 10, 2008 80.21 81.04 79.83 80.10 5,986,433 -0.71(-0.88%)
Jun 09, 2008 80.07 81.06 79.66 80.81 5,828,813 +0.82(+1.03%)
Jun 06, 2008 81.88 82.26 79.99 79.99 9,444,792 -2.74(-3.31%)
Jun 05, 2008 81.87 82.80 81.00 82.73 6,968,191 +0.27(+0.33%)
Jun 04, 2008 82.35 83.65 82.00 82.46 5,737,198 +0.04(+0.05%)
Jun 03, 2008 82.72 83.30 81.66 82.42 4,960,122 +0.09(+0.11%)
Jun 02, 2008 82.44 83.12 81.79 82.33 5,882,810 -0.31(-0.38%)
May 30, 2008 83.19 83.19 82.23 82.64 4,921,665 -0.14(-0.17%)
May 29, 2008 83.20 83.91 82.59 82.78 4,195,872 -0.41(-0.49%)
May 28, 2008 82.33 83.37 82.11 83.19 4,773,690 +1.24(+1.51%)
May 27, 2008 81.43 82.23 80.84 81.95 4,871,401 +0.40(+0.49%)
May 26, 2008 81.96 82.99 80.60 81.55 0 +0.00(+0.00%)
May 23, 2008 81.96 82.99 80.60 81.55 5,674,833 -0.67(-0.81%)
May 22, 2008 83.65 83.72 81.94 82.22 5,026,847 -1.18(-1.41%)
May 21, 2008 83.83 85.74 83.04 83.40 7,220,164 -0.44(-0.52%)
May 20, 2008 83.92 84.05 82.75 83.84 5,570,248 -0.44(-0.52%)
May 19, 2008 83.90 85.96 83.63 84.28 6,906,687 +0.58(+0.69%)
May 16, 2008 83.77 83.97 82.59 83.70 5,241,939 +0.20(+0.24%)
May 15, 2008 82.76 84.14 82.40 83.50 4,633,213 +0.75(+0.91%)
May 14, 2008 83.04 84.10 82.17 82.75 6,859,786 -1.32(-1.57%)
May 13, 2008 84.21 84.50 82.70 84.07 4,591,957 +0.25(+0.30%)
May 12, 2008 82.23 84.22 81.71 83.82 5,167,287 +2.06(+2.52%)
May 09, 2008 81.97 82.39 81.33 81.76 3,819,295 -0.66(-0.80%)
May 08, 2008 82.10 82.73 81.51 82.42 3,065,462 +0.79(+0.97%)
May 07, 2008 82.75 83.64 81.47 81.63 4,931,999 -1.60(-1.92%)
May 06, 2008 81.78 83.49 81.78 83.23 4,163,009 +0.48(+0.58%)
May 05, 2008 83.03 83.03 82.00 82.75 3,944,424 -0.05(-0.06%)
May 02, 2008 83.29 83.64 82.12 82.80 4,511,376 +0.45(+0.55%)
May 01, 2008 81.92 82.67 80.55 82.35 5,369,826 +0.47(+0.57%)
Apr 30, 2008 82.35 83.31 81.65 81.88 6,032,051 +0.37(+0.45%)
Apr 29, 2008 82.76 83.09 81.40 81.51 4,509,976 -1.52(-1.83%)
Apr 28, 2008 82.60 83.60 82.30 83.03 4,684,081 +0.78(+0.95%)
Apr 25, 2008 82.53 82.89 81.21 82.25 4,088,873 +0.43(+0.53%)
Apr 24, 2008 81.68 82.50 80.52 81.82 5,305,692 +0.24(+0.29%)
Apr 23, 2008 82.50 82.77 81.37 81.58 4,135,470 -0.43(-0.52%)
Apr 22, 2008 83.14 83.34 81.35 82.01 5,720,032 -1.32(-1.58%)
Apr 21, 2008 83.89 84.45 82.05 83.33 9,814,362 -1.95(-2.29%)
Apr 18, 2008 81.03 85.45 81.00 85.28 20,118,185 +6.69(+8.51%)
Apr 17, 2008 77.85 80.00 77.61 78.59 9,966,820 -0.43(-0.54%)
Apr 16, 2008 76.75 79.17 76.52 79.02 7,640,159 +3.07(+4.04%)
Apr 15, 2008 76.09 76.75 74.91 75.95 5,458,413 +0.41(+0.54%)
Apr 14, 2008 74.79 76.02 74.70 75.54 4,446,922 +0.74(+0.99%)
Apr 11, 2008 75.12 75.85 74.38 74.80 9,044,894 -0.91(-1.20%)
Apr 10, 2008 76.02 76.93 75.50 75.71 6,994,564 -0.45(-0.59%)
Apr 09, 2008 77.74 77.74 75.65 76.16 4,582,895 -1.43(-1.84%)
Apr 08, 2008 76.85 77.92 76.47 77.59 4,019,020 +0.34(+0.44%)
Apr 07, 2008 78.25 78.45 76.97 77.25 5,320,819 -0.58(-0.75%)
Apr 04, 2008 76.86 78.57 76.85 77.83 4,885,171 +0.76(+0.99%)
Apr 03, 2008 78.19 78.36 76.78 77.07 7,971,421 -1.44(-1.83%)
Apr 02, 2008 79.85 79.98 78.09 78.51 8,160,175 -1.47(-1.84%)
Apr 01, 2008 78.89 79.99 78.79 79.98 9,342,915 +1.69(+2.16%)
Mar 31, 2008 77.00 78.63 77.00 78.29 6,068,683 +1.20(+1.56%)
Mar 28, 2008 77.37 78.00 76.44 77.09 4,421,221 +0.06(+0.08%)
Mar 27, 2008 77.68 78.00 76.71 77.03 7,068,285 -0.33(-0.43%)
Mar 26, 2008 76.04 77.61 75.87 77.36 7,499,201 +0.72(+0.94%)
Mar 25, 2008 76.39 76.94 75.32 76.64 5,211,345 +0.61(+0.80%)
Mar 24, 2008 74.06 76.50 74.06 76.03 5,373,931 +2.21(+2.99%)
Mar 21, 2008 74.11 74.28 72.80 73.82 9,260,335 -0.04(-0.06%)
Mar 20, 2008 74.11 74.28 72.80 73.86 9,260,335 +0.13(+0.18%)
Mar 19, 2008 76.62 77.00 73.73 73.73 7,377,312 -3.14(-4.08%)
Mar 18, 2008 75.72 76.87 74.63 76.87 9,404,880 +2.41(+3.24%)
Mar 17, 2008 72.87 75.22 72.51 74.46 8,913,506 -0.33(-0.44%)
Mar 14, 2008 76.50 76.80 73.48 74.79 8,571,091 -0.88(-1.16%)
Mar 13, 2008 74.27 76.05 73.33 75.67 8,559,629 +0.42(+0.56%)
Mar 12, 2008 73.80 76.64 73.75 75.25 14,346,147 +2.64(+3.64%)
Mar 11, 2008 69.52 72.73 69.52 72.61 7,777,408 +3.89(+5.66%)
Mar 10, 2008 70.00 70.31 68.30 68.72 7,145,935 -1.12(-1.60%)
Mar 07, 2008 70.04 71.11 68.90 69.84 6,961,008 -0.91(-1.29%)
Mar 06, 2008 71.64 71.84 70.64 70.75 5,442,533 -1.10(-1.53%)
Mar 05, 2008 72.02 72.77 70.89 71.85 7,258,776 +0.11(+0.15%)
Mar 04, 2008 72.67 72.88 70.47 71.74 7,998,382 -1.46(-1.99%)
Mar 03, 2008 72.10 73.61 72.10 73.20 6,104,642 +0.87(+1.20%)
Feb 29, 2008 73.77 74.34 72.00 72.33 8,823,431 -2.06(-2.77%)
Feb 28, 2008 73.83 74.70 73.15 74.39 6,024,477 +0.17(+0.23%)
Feb 27, 2008 73.00 75.19 72.53 74.22 7,163,240 +0.92(+1.26%)
Feb 26, 2008 72.00 73.76 71.78 73.30 6,203,895 +1.05(+1.45%)
Feb 25, 2008 71.25 72.33 70.63 72.25 5,190,057 +1.07(+1.50%)
Feb 22, 2008 70.95 71.65 69.82 71.18 5,231,470 +0.39(+0.55%)
Feb 21, 2008 71.99 72.18 70.55 70.79 5,371,117 -0.46(-0.65%)
Feb 20, 2008 69.93 71.50 69.46 71.25 4,717,696 +0.85(+1.21%)
Feb 19, 2008 70.61 71.11 69.86 70.40 5,415,268 +0.45(+0.64%)
Feb 18, 2008 70.00 70.34 69.18 69.95 0 +0.00(+0.00%)
Feb 15, 2008 70.00 70.34 69.18 69.95 5,355,755 -0.49(-0.70%)
Feb 14, 2008 71.53 71.99 70.19 70.44 5,418,715 -1.21(-1.69%)
Feb 13, 2008 70.61 71.91 70.15 71.65 7,501,926 +1.65(+2.36%)
Feb 12, 2008 69.98 71.26 69.61 70.00 6,703,471 +0.58(+0.84%)
Feb 11, 2008 68.12 69.43 67.56 69.42 4,979,033 +1.41(+2.07%)
Feb 08, 2008 68.09 68.69 67.62 68.01 4,495,902 -0.31(-0.45%)
Feb 07, 2008 67.55 68.90 67.32 68.32 6,505,969 +0.34(+0.50%)
Feb 06, 2008 68.12 69.05 67.55 67.98 7,304,963 +0.46(+0.68%)
Feb 05, 2008 69.84 70.10 67.52 67.52 11,709,373 -3.43(-4.83%)
Feb 04, 2008 71.78 71.98 70.60 70.95 4,565,297 -0.81(-1.13%)
Feb 01, 2008 71.15 72.17 70.60 71.76 6,526,344 +0.77(+1.08%)
Jan 31, 2008 67.51 71.64 67.50 70.99 8,827,415 +2.55(+3.73%)
Jan 30, 2008 68.83 70.47 68.29 68.44 7,904,738 -0.55(-0.80%)
Jan 29, 2008 68.78 69.62 68.49 68.99 8,283,619 +0.70(+1.03%)
Jan 28, 2008 66.69 68.63 64.97 68.29 10,966,278 +2.36(+3.58%)
Jan 25, 2008 67.65 67.75 65.11 65.93 9,251,203 +0.68(+1.04%)
Jan 24, 2008 65.30 65.97 64.21 65.25 8,162,282 +0.17(+0.26%)
Jan 23, 2008 62.56 65.19 61.19 65.08 10,896,335 +1.26(+1.97%)
Jan 22, 2008 59.60 64.45 59.60 63.82 9,870,387 +1.01(+1.61%)
Jan 21, 2008 63.03 65.05 62.30 62.81 0 +0.00(+0.00%)
Jan 18, 2008 63.03 65.05 62.30 62.81 9,225,399 +0.34(+0.54%)
Jan 17, 2008 64.33 64.83 62.14 62.47 11,011,399 -1.80(-2.80%)
Jan 16, 2008 65.21 66.20 63.90 64.27 13,079,524 -1.13(-1.73%)
Jan 15, 2008 66.36 66.73 65.22 65.40 9,353,313 -1.87(-2.78%)
Jan 14, 2008 66.73 67.50 65.84 67.27 8,106,700 +1.26(+1.91%)
Jan 11, 2008 67.80 68.33 66.00 66.01 9,247,432 -1.40(-2.08%)
Jan 10, 2008 66.60 68.20 65.54 67.41 6,914,570 +0.18(+0.27%)
Jan 09, 2008 67.12 67.26 65.25 67.23 9,845,420 +0.08(+0.12%)
Jan 08, 2008 68.94 69.49 67.04 67.15 7,662,764 -1.58(-2.30%)
Jan 07, 2008 69.00 69.13 67.80 68.73 8,790,467 +0.20(+0.29%)
Jan 04, 2008 69.65 69.94 68.10 68.53 7,697,145 -1.85(-2.63%)
Jan 03, 2008 71.01 71.49 69.94 70.38 4,386,045 -0.25(-0.35%)
Jan 02, 2008 72.56 72.67 70.05 70.63 6,337,713 -1.93(-2.66%)
Jan 01, 2008 73.00 73.71 72.39 72.56 0 +0.00(+0.00%)
Dec 31, 2007 73.00 73.71 72.39 72.56 2,639,528 -0.60(-0.82%)
Dec 28, 2007 73.01 73.65 72.90 73.16 3,043,562 +0.43(+0.59%)
Dec 27, 2007 72.88 73.87 72.42 72.73 3,338,156 -0.96(-1.30%)
Dec 26, 2007 72.97 73.93 72.45 73.69 3,466,428 +0.99(+1.36%)
Dec 24, 2007 73.00 73.21 72.10 72.70 2,176,023 -0.03(-0.04%)
Dec 21, 2007 72.05 73.36 71.37 72.73 7,334,356 +1.22(+1.71%)
Dec 20, 2007 71.21 71.84 70.71 71.51 3,286,515 +0.67(+0.95%)
Dec 19, 2007 70.92 71.68 70.17 70.84 4,243,929 -0.21(-0.30%)
Dec 18, 2007 71.53 71.97 70.07 71.05 7,376,558 -0.11(-0.15%)
Dec 17, 2007 72.00 72.15 70.91 71.16 9,342,734 -2.23(-3.04%)
Dec 14, 2007 73.54 74.52 73.30 73.39 4,083,015 -0.83(-1.12%)
Dec 13, 2007 73.50 74.51 73.29 74.22 4,708,171 +0.40(+0.54%)
Dec 12, 2007 75.25 75.87 73.16 73.82 6,841,808 +0.10(+0.14%)
Dec 11, 2007 76.85 77.26 73.66 73.72 8,788,462 -2.86(-3.73%)
Dec 10, 2007 74.50 77.22 74.20 76.58 7,569,734 +2.38(+3.21%)
Dec 07, 2007 74.34 74.77 73.71 74.20 3,804,456 -0.15(-0.20%)
Dec 06, 2007 72.68 74.40 72.37 74.35 4,659,333 +1.64(+2.26%)
Dec 05, 2007 72.60 73.03 72.21 72.71 4,418,205 +0.70(+0.97%)
Dec 04, 2007 71.77 72.26 71.30 72.01 5,083,105 -0.05(-0.07%)
Dec 03, 2007 71.41 72.68 71.03 72.06 5,505,447 +0.16(+0.22%)
Nov 30, 2007 72.50 73.31 71.33 71.90 5,654,921 +0.18(+0.25%)
Nov 29, 2007 71.10 72.34 70.75 71.72 5,272,074 +0.53(+0.74%)
Nov 28, 2007 69.48 71.35 68.82 71.19 6,636,788 +2.37(+3.44%)
Nov 27, 2007 68.05 69.43 67.90 68.82 7,098,800 +0.99(+1.46%)
Nov 26, 2007 68.76 69.71 67.75 67.83 4,521,868 -0.80(-1.17%)
Nov 23, 2007 68.53 68.73 67.64 68.63 2,459,811 +0.69(+1.02%)
Nov 21, 2007 67.58 68.73 67.00 67.94 6,311,093 -0.34(-0.50%)
Nov 20, 2007 68.17 69.23 67.16 68.28 7,487,836 +0.08(+0.12%)
Nov 19, 2007 69.40 69.50 67.41 68.20 7,104,531 -1.24(-1.79%)
Nov 16, 2007 70.06 70.25 68.54 69.44 7,640,246 -0.29(-0.42%)
Nov 15, 2007 69.89 70.65 69.29 69.73 7,699,524 -0.18(-0.26%)
Nov 14, 2007 71.64 72.00 69.85 69.91 7,504,273 -1.16(-1.63%)
Nov 13, 2007 70.09 71.30 69.03 71.07 7,242,987 +1.47(+2.11%)
Nov 12, 2007 70.25 70.55 69.48 69.60 7,588,621 -0.81(-1.15%)
Nov 09, 2007 71.94 72.09 69.67 70.41 8,790,813 -2.02(-2.79%)
Nov 08, 2007 73.66 73.83 71.82 72.43 9,649,863 -1.17(-1.59%)
Nov 07, 2007 74.01 74.98 73.60 73.60 4,672,208 -1.32(-1.76%)
Nov 06, 2007 73.56 75.00 73.50 74.92 5,091,235 +1.42(+1.93%)
Nov 05, 2007 73.56 74.12 73.12 73.50 5,979,603 -1.26(-1.69%)
Nov 02, 2007 73.51 75.13 72.57 74.76 5,968,347 +1.45(+1.98%)
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.