Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 72.35 72.80 71.51 72.50 5,694,297 +0.66(+0.91%)
Feb 25, 2011 71.46 72.29 71.24 71.84 6,577,139 +1.01(+1.42%)
Feb 24, 2011 70.39 71.78 69.57 70.84 9,013,248 +0.39(+0.55%)
Feb 23, 2011 71.78 71.93 69.05 70.45 12,646,872 -1.40(-1.95%)
Feb 22, 2011 73.86 74.17 71.51 71.85 11,700,208 -2.71(-3.64%)
Feb 18, 2011 73.15 74.56 72.86 74.56 12,418,362 +1.76(+2.42%)
Feb 17, 2011 72.93 73.08 72.52 72.80 4,250,022 -0.13(-0.18%)
Feb 16, 2011 73.18 73.54 72.48 72.93 6,895,617 +0.39(+0.53%)
Feb 15, 2011 72.52 72.62 71.85 72.55 6,277,991 -0.18(-0.25%)
Feb 14, 2011 72.94 73.00 72.41 72.73 5,761,896 -0.20(-0.27%)
Feb 11, 2011 70.64 72.93 70.58 72.93 9,150,802 +2.07(+2.92%)
Feb 10, 2011 69.93 70.97 69.55 70.86 8,003,502 +0.57(+0.81%)
Feb 09, 2011 70.86 70.75 69.86 70.29 6,820,222 -0.58(-0.82%)
Feb 08, 2011 70.84 70.93 69.95 70.86 7,163,158 +0.10(+0.14%)
Feb 07, 2011 70.17 71.00 70.08 70.77 8,088,697 +0.62(+0.88%)
Feb 04, 2011 69.74 70.24 69.52 70.15 8,562,427 +0.46(+0.67%)
Feb 03, 2011 69.90 69.90 69.13 69.68 7,149,211 -0.11(-0.16%)
Feb 02, 2011 68.84 69.92 68.80 69.79 9,272,186 +0.76(+1.10%)
Feb 01, 2011 68.57 69.07 67.97 69.03 10,725,321 +0.70(+1.03%)
Jan 31, 2011 67.71 68.46 67.51 68.33 8,535,485 +0.94(+1.39%)
Jan 28, 2011 68.33 68.46 66.84 67.39 10,276,758 -0.67(-0.98%)
Jan 27, 2011 68.39 68.88 67.28 68.06 16,383,497 +0.62(+0.92%)
Jan 26, 2011 66.86 67.73 66.49 67.44 8,629,811 +0.96(+1.44%)
Jan 25, 2011 66.48 66.67 65.48 66.48 7,719,265 +0.09(+0.14%)
Jan 24, 2011 65.30 66.69 65.16 66.39 6,551,621 +1.06(+1.63%)
Jan 21, 2011 66.74 66.91 65.06 65.33 8,792,634 -0.61(-0.92%)
Jan 20, 2011 66.84 67.11 65.72 65.93 10,166,203 -1.36(-2.02%)
Jan 19, 2011 67.86 68.18 67.02 67.29 9,190,691 -0.49(-0.72%)
Jan 18, 2011 66.32 67.95 66.17 67.78 12,519,751 +1.87(+2.84%)
Jan 14, 2011 65.86 66.08 65.27 65.91 6,523,207 -0.09(-0.14%)
Jan 13, 2011 65.96 66.27 65.69 66.00 6,475,785 +0.46(+0.70%)
Jan 12, 2011 66.31 66.33 65.50 65.54 8,129,237 -0.32(-0.49%)
Jan 11, 2011 65.95 66.39 65.37 65.86 7,570,337 +0.39(+0.60%)
Jan 10, 2011 65.34 65.88 64.85 65.47 5,934,581 -0.24(-0.36%)
Jan 07, 2011 65.80 66.41 65.06 65.71 6,487,528 +0.13(+0.20%)
Jan 06, 2011 66.40 66.40 65.41 65.58 5,860,899 -0.69(-1.04%)
Jan 05, 2011 65.39 66.38 65.19 66.26 5,883,098 +0.57(+0.86%)
Jan 04, 2011 66.35 66.35 64.71 65.70 8,728,792 -0.31(-0.47%)
Jan 03, 2011 66.16 66.47 65.98 66.00 7,462,354 +0.34(+0.52%)
Dec 31, 2010 65.78 65.83 65.41 65.66 3,626,899 -0.15(-0.22%)
Dec 30, 2010 65.59 66.00 65.56 65.81 3,317,162 +0.06(+0.10%)
Dec 29, 2010 65.72 66.06 65.55 65.74 3,964,987 +0.06(+0.10%)
Dec 28, 2010 66.09 66.19 65.25 65.68 4,272,750 -0.27(-0.40%)
Dec 27, 2010 65.79 66.04 65.34 65.95 3,737,460 -0.27(-0.40%)
Dec 23, 2010 66.10 66.42 65.90 66.21 3,147,862 -0.08(-0.13%)
Dec 22, 2010 66.45 66.45 65.98 66.30 3,725,525 -0.04(-0.06%)
Dec 21, 2010 65.69 66.52 65.37 66.34 5,862,891 +0.93(+1.43%)
Dec 20, 2010 65.46 65.58 64.87 65.41 5,006,808 +0.50(+0.77%)
Dec 17, 2010 65.48 65.49 64.67 64.91 9,232,817 -0.43(-0.65%)
Dec 16, 2010 65.33 65.65 64.87 65.34 6,937,254 +0.06(+0.09%)
Dec 15, 2010 65.02 66.13 64.96 65.28 11,859,758 +0.72(+1.12%)
Dec 14, 2010 64.63 65.13 64.15 64.56 7,058,922 +0.32(+0.50%)
Dec 13, 2010 63.55 64.76 63.23 64.24 9,467,332 +1.18(+1.88%)
Dec 10, 2010 62.95 63.21 62.67 63.05 4,727,563 +0.19(+0.30%)
Dec 09, 2010 63.19 63.26 62.41 62.86 5,466,528 +0.04(+0.06%)
Dec 08, 2010 63.28 63.73 62.60 62.83 7,494,824 -0.51(-0.81%)
Dec 07, 2010 63.06 64.50 63.06 63.34 16,041,331 +0.87(+1.39%)
Dec 06, 2010 62.59 62.87 62.09 62.47 6,192,782 -0.19(-0.30%)
Dec 03, 2010 61.94 62.74 61.57 62.66 7,131,702 +0.53(+0.86%)
Dec 02, 2010 61.31 62.32 61.31 62.13 9,055,217 +0.82(+1.34%)
Dec 01, 2010 59.61 61.55 59.59 61.31 12,600,073 +2.00(+3.37%)
Nov 30, 2010 58.07 59.53 58.02 59.31 11,089,520 +0.65(+1.11%)
Nov 29, 2010 58.68 58.81 57.87 58.66 7,254,407 -0.32(-0.55%)
Nov 26, 2010 58.77 59.06 58.50 58.98 3,596,771 -0.39(-0.66%)
Nov 24, 2010 58.36 59.37 59.37 59.37 8,389,575 +1.58(+2.74%)
Nov 23, 2010 58.38 58.45 57.49 57.79 8,183,497 -1.10(-1.87%)
Nov 22, 2010 58.80 59.13 58.04 58.89 9,113,688 +0.02(+0.04%)
Nov 19, 2010 58.25 58.87 57.84 58.87 8,190,796 +0.60(+1.03%)
Nov 18, 2010 57.84 58.49 57.68 58.26 9,478,756 +1.36(+2.39%)
Nov 17, 2010 56.48 57.10 56.09 56.90 7,718,864 +0.56(+1.00%)
Nov 16, 2010 57.40 57.61 55.87 56.34 17,869,500 -1.02(-1.77%)
Nov 15, 2010 56.01 58.59 55.94 57.36 22,517,140 +0.55(+0.96%)
Nov 12, 2010 57.37 57.86 56.11 56.81 8,782,346 -0.98(-1.70%)
Nov 11, 2010 57.30 57.95 57.15 57.79 7,140,710 -0.01(-0.02%)
Nov 10, 2010 57.60 58.07 57.00 57.81 8,487,215 +0.39(+0.67%)
Nov 09, 2010 58.33 58.52 57.07 57.42 8,599,854 -0.85(-1.46%)
Nov 08, 2010 58.36 58.57 57.77 58.27 6,110,516 -0.29(-0.50%)
Nov 05, 2010 58.36 58.78 58.14 58.57 8,958,674 +0.25(+0.43%)
Nov 04, 2010 56.66 58.38 56.62 58.31 18,606,358 +2.31(+4.13%)
Nov 03, 2010 55.96 56.05 55.07 56.00 8,240,036 +0.09(+0.16%)
Nov 02, 2010 56.08 56.39 55.75 55.91 7,041,512 +0.34(+0.61%)
Nov 01, 2010 55.36 56.21 55.04 55.57 10,664,416 +0.47(+0.85%)
Oct 29, 2010 54.41 55.21 54.39 55.10 6,510,114 +0.60(+1.11%)
Oct 28, 2010 55.29 55.38 53.83 54.50 10,074,321 -0.34(-0.61%)
Oct 27, 2010 54.82 54.97 54.06 54.84 9,685,252 -0.58(-1.05%)
Oct 25, 2010 55.18 56.08 55.03 55.42 9,238,417 +0.65(+1.18%)
Oct 22, 2010 55.21 55.32 54.58 54.77 9,194,383 -0.54(-0.97%)
Oct 21, 2010 56.78 56.92 54.34 55.31 25,287,524 -0.69(-1.24%)
Oct 20, 2010 55.01 56.32 54.95 56.00 13,852,141 +1.23(+2.25%)
Oct 19, 2010 55.06 55.57 54.22 54.77 14,138,099 -1.18(-2.11%)
Oct 18, 2010 55.74 56.13 55.54 55.94 9,389,809 +0.34(+0.61%)
Oct 15, 2010 55.97 56.10 55.08 55.60 9,361,580 -0.11(-0.20%)
Oct 14, 2010 56.12 56.36 55.27 55.71 8,129,186 -0.26(-0.47%)
Oct 13, 2010 56.03 56.61 55.83 55.98 12,193,533 +0.66(+1.20%)
Oct 12, 2010 55.60 55.60 54.59 55.32 14,403,756 -0.45(-0.80%)
Oct 11, 2010 55.80 56.30 55.43 55.76 6,596,634 -0.27(-0.49%)
Oct 08, 2010 56.03 56.47 55.03 56.03 20,505,484 +1.14(+2.07%)
Oct 07, 2010 55.40 55.63 54.28 54.90 9,079 -0.24(-0.43%)
Oct 06, 2010 55.50 55.71 54.72 55.14 8,976,283 -0.22(-0.40%)
Oct 05, 2010 54.72 55.61 54.52 55.36 57,770 +1.49(+2.76%)
Oct 04, 2010 54.40 54.56 53.34 53.87 9,206,246 -0.66(-1.21%)
Oct 01, 2010 54.54 55.00 54.05 54.54 12,254,097 -0.32(-0.58%)
Sep 30, 2010 54.86 55.83 54.53 54.85 24,656 -0.92(-1.64%)
Sep 29, 2010 55.49 55.78 55.37 55.77 8,198 +0.22(+0.40%)
Sep 28, 2010 55.39 55.73 54.68 55.55 3,757 +0.09(+0.16%)
Sep 27, 2010 55.57 55.76 55.01 55.46 11,993,418 -0.13(-0.24%)
Sep 24, 2010 54.24 55.73 54.12 55.59 20,393,538 +2.42(+4.55%)
Sep 23, 2010 53.17 54.03 52.29 53.17 1,462 +0.06(+0.11%)
Sep 22, 2010 53.16 53.34 52.64 53.11 12,024,432 -0.15(-0.27%)
Sep 21, 2010 52.14 53.76 52.10 53.26 9,254 +1.14(+2.19%)
Sep 20, 2010 51.08 52.15 50.81 52.12 12,758,707 +1.09(+2.15%)
Sep 17, 2010 51.02 51.11 49.56 51.02 16,267,437 +0.73(+1.46%)
Sep 15, 2010 49.77 50.39 49.36 50.29 7,897,331 -0.10(-0.19%)
Sep 14, 2010 50.39 50.46 49.90 50.39 9,896 +0.02(+0.04%)
Sep 13, 2010 50.17 50.53 49.99 50.37 11,007,607 +0.68(+1.38%)
Sep 10, 2010 49.45 49.89 49.06 49.68 7,198,143 +0.43(+0.88%)
Sep 09, 2010 49.89 50.08 48.81 49.25 7,661,065 -0.07(-0.14%)
Sep 08, 2010 48.79 49.84 48.77 49.32 33,397 +0.73(+1.49%)
Sep 07, 2010 48.65 48.84 47.97 48.60 24,175 -0.26(-0.54%)
Sep 03, 2010 48.77 49.22 48.48 48.86 11,241,441 +1.07(+2.25%)
Sep 02, 2010 47.65 47.96 47.24 47.79 8,928 +0.26(+0.56%)
Sep 01, 2010 46.75 47.79 46.26 47.52 12,955,544 +2.14(+4.72%)
Aug 31, 2010 45.28 45.91 44.57 45.38 34,312 +0.40(+0.88%)
Aug 30, 2010 46.11 46.13 44.98 44.98 8,218,289 -0.96(-2.09%)
Aug 27, 2010 45.88 46.12 44.17 45.95 10,740,045 +0.66(+1.45%)
Aug 26, 2010 45.66 45.89 44.46 45.29 13,344 +0.18(+0.40%)
Aug 25, 2010 44.82 45.30 44.16 45.11 5,826 -0.24(-0.52%)
Aug 24, 2010 45.73 45.90 44.84 45.35 82,179 -1.26(-2.69%)
Aug 23, 2010 47.90 48.63 46.52 46.60 12,734,479 -1.41(-2.93%)
Aug 20, 2010 48.39 48.48 47.03 48.01 11,508,342 -0.30(-0.62%)
Aug 19, 2010 48.71 49.15 47.70 48.31 29,602 -0.32(-0.66%)
Aug 18, 2010 48.68 49.11 48.15 48.63 2,725 +0.01(+0.01%)
Aug 17, 2010 48.41 49.33 48.32 48.62 36,497 +0.87(+1.83%)
Aug 16, 2010 47.15 48.09 46.76 47.75 7,791,728 +0.33(+0.71%)
Aug 13, 2010 47.42 47.73 46.86 47.42 9,557,481 +0.36(+0.76%)
Aug 12, 2010 47.06 47.41 46.56 47.06 10,954,863 -0.84(-1.75%)
Aug 11, 2010 48.81 48.92 47.65 47.90 54,319 -1.50(-3.04%)
Aug 10, 2010 49.36 50.19 49.21 49.40 2,330 -0.84(-1.68%)
Aug 09, 2010 50.24 50.32 49.79 50.25 5,199,809 +0.36(+0.71%)
Aug 06, 2010 49.89 50.15 49.01 49.89 7,836,058 -0.28(-0.56%)
Aug 05, 2010 49.38 50.37 49.37 50.17 10,618,468 +0.59(+1.18%)
Aug 04, 2010 49.00 49.83 49.00 49.59 8,749 +0.52(+1.07%)
Aug 03, 2010 49.20 49.52 48.72 49.06 11,144 -0.47(-0.96%)
Aug 02, 2010 49.32 49.99 48.85 49.54 9,005,248 +0.91(+1.86%)
Jul 30, 2010 48.63 48.98 47.68 48.63 10,357,355 +0.24(+0.50%)
Jul 29, 2010 48.69 49.01 47.56 48.39 187 +0.15(+0.32%)
Jul 28, 2010 48.23 48.70 47.90 48.23 718 +0.00(+0.00%)
Jul 27, 2010 48.23 48.93 47.47 48.23 5,407 -0.56(-1.16%)
Jul 26, 2010 48.39 48.86 48.16 48.80 12,738,644 +0.47(+0.98%)
Jul 23, 2010 47.06 48.55 46.94 48.32 12,726,596 +0.91(+1.93%)
Jul 22, 2010 47.00 47.84 46.34 47.41 14,550 +0.79(+1.69%)
Jul 21, 2010 46.71 47.44 46.15 46.62 16,391,527 +0.31(+0.66%)
Jul 20, 2010 46.32 46.55 44.31 46.32 13,580,742 +1.14(+2.52%)
Jul 19, 2010 44.87 45.48 44.31 45.18 9,787,648 +0.60(+1.35%)
Jul 16, 2010 44.58 45.87 44.45 44.58 12,197,335 -1.07(-2.34%)
Jul 15, 2010 45.97 46.12 45.27 45.65 11,698,227 -0.55(-1.18%)
Jul 14, 2010 45.95 46.34 45.38 46.19 3,682 -0.06(-0.13%)
Jul 13, 2010 46.26 46.65 45.23 46.26 47,953 +1.74(+3.90%)
Jul 12, 2010 44.67 45.09 44.23 44.52 7,096,101 -0.30(-0.68%)
Jul 09, 2010 44.82 44.91 43.63 44.82 9,324,986 +1.07(+2.45%)
Jul 08, 2010 43.69 43.87 43.06 43.75 8,748,220 +0.69(+1.59%)
Jul 07, 2010 41.45 43.13 41.32 43.06 10,963,641 +1.64(+3.96%)
Jul 06, 2010 41.97 42.70 41.01 41.42 3,176 +0.44(+1.06%)
Jul 02, 2010 40.99 42.01 40.60 40.99 11,375,651 -0.48(-1.17%)
Jul 01, 2010 41.47 42.04 40.22 41.47 16,747,204 -0.13(-0.32%)
Jun 30, 2010 41.60 42.90 41.49 41.60 35,692 -0.49(-1.17%)
Jun 29, 2010 42.09 43.53 41.73 42.09 7,161 -2.72(-6.07%)
Jun 25, 2010 44.81 44.81 43.58 44.81 17,426,622 +0.93(+2.11%)
Jun 24, 2010 43.89 44.63 43.67 43.89 21,274 -0.66(-1.49%)
Jun 23, 2010 44.36 44.93 43.38 44.55 13,048,915 +0.15(+0.34%)
Jun 22, 2010 45.92 46.04 44.24 44.40 64,695 -1.36(-2.97%)
Jun 21, 2010 46.79 47.34 45.40 45.76 16,818,170 +0.15(+0.33%)
Jun 18, 2010 45.60 45.64 44.72 45.60 15,891,245 +0.62(+1.39%)
Jun 17, 2010 44.76 45.01 44.09 44.98 15,269,033 +0.39(+0.87%)
Jun 16, 2010 44.59 44.68 43.44 44.59 7,587 +0.64(+1.47%)
Jun 15, 2010 43.95 44.02 42.59 43.95 8,142 +1.70(+4.03%)
Jun 14, 2010 42.54 43.33 42.16 42.25 14,125,962 +0.53(+1.28%)
Jun 11, 2010 41.01 41.72 40.85 41.71 10,601,004 +0.19(+0.47%)
Jun 10, 2010 41.52 41.55 40.17 41.52 33,531 +2.17(+5.53%)
Jun 09, 2010 39.81 40.76 39.19 39.34 14,077,470 +0.14(+0.35%)
Jun 08, 2010 38.79 39.60 38.01 39.21 505 +0.54(+1.40%)
Jun 07, 2010 40.17 40.36 38.64 38.67 12,857,660 -1.34(-3.34%)
Jun 04, 2010 40.00 41.69 39.72 40.00 14,843,063 -2.32(-5.48%)
Jun 03, 2010 43.14 43.19 41.84 42.32 12,970,388 +0.17(+0.41%)
Jun 02, 2010 41.48 42.18 41.05 42.15 59,664 +1.10(+2.68%)
Jun 01, 2010 41.58 42.69 41.01 41.05 366 -1.03(-2.45%)
May 28, 2010 42.08 43.23 41.59 42.08 11,131,881 -0.90(-2.09%)
May 27, 2010 42.49 43.02 42.12 42.98 13,796,850 +1.61(+3.90%)
May 26, 2010 41.30 42.52 41.03 41.37 2,815 +0.36(+0.88%)
May 25, 2010 39.03 41.11 38.60 41.01 6,136 -0.01(-0.02%)
May 24, 2010 41.59 42.32 40.92 41.01 16,138,640 -0.60(-1.45%)
May 21, 2010 39.68 41.90 39.61 41.62 22,944,514 +0.69(+1.69%)
May 20, 2010 40.40 41.84 40.17 40.92 2,116 -1.63(-3.82%)
May 19, 2010 43.59 43.75 41.05 42.55 26,832,422 -1.21(-2.77%)
May 18, 2010 44.95 45.38 43.53 43.76 1,010 -0.41(-0.93%)
May 17, 2010 45.02 45.53 42.93 44.17 17,155,736 -0.76(-1.70%)
May 14, 2010 44.93 45.84 44.26 44.93 14,352,388 -1.41(-3.03%)
May 13, 2010 47.20 47.37 46.17 46.34 9,430,260 -0.86(-1.82%)
May 12, 2010 46.17 47.30 46.12 47.20 11,247,533 +1.44(+3.15%)
May 11, 2010 46.18 46.39 45.62 45.76 1,155 -0.43(-0.93%)
May 10, 2010 45.58 46.21 45.40 46.19 17,113,622 +3.18(+7.39%)
May 07, 2010 43.67 44.63 42.00 43.01 22,707,086 -0.97(-2.20%)
May 06, 2010 44.09 46.36 40.17 43.98 15,645 -1.11(-2.46%)
May 05, 2010 45.80 46.71 44.99 45.09 16,493,387 -1.11(-2.40%)
May 04, 2010 47.48 47.48 45.88 46.19 1,994 -2.24(-4.63%)
May 03, 2010 47.35 48.59 47.16 48.44 11,386,667 +1.28(+2.72%)
Apr 30, 2010 49.16 49.42 46.97 47.16 13,614,856 -1.68(-3.43%)
Apr 29, 2010 48.45 49.01 48.22 48.83 11,431,293 +1.07(+2.23%)
Apr 28, 2010 48.08 48.67 47.51 47.77 11,887,605 +0.30(+0.64%)
Apr 27, 2010 49.34 49.57 47.29 47.46 14,146 -2.16(-4.35%)
Apr 26, 2010 49.09 50.44 48.93 49.62 29,070,156 +1.99(+4.17%)
Apr 23, 2010 46.54 47.75 46.39 47.63 13,062,382 +0.88(+1.88%)
Apr 22, 2010 46.17 46.85 45.69 46.75 12,589,215 +0.12(+0.27%)
Apr 21, 2010 46.63 46.75 45.91 46.63 44,028 +0.17(+0.37%)
Apr 20, 2010 46.60 47.01 46.39 46.46 19,251 +0.35(+0.76%)
Apr 19, 2010 45.84 46.60 45.27 46.11 11,579,058 +0.08(+0.16%)
Apr 16, 2010 46.84 46.96 45.66 46.03 15,090,250 -0.92(-1.96%)
Apr 15, 2010 46.22 47.29 46.22 46.95 10,358,718 +0.65(+1.40%)
Apr 14, 2010 45.68 46.37 45.56 46.31 7,987,400 +0.75(+1.65%)
Apr 13, 2010 45.91 46.29 45.54 45.56 10,172,494 -0.37(-0.81%)
Apr 12, 2010 45.38 46.11 45.26 45.93 17,198,846 +1.00(+2.24%)
Apr 09, 2010 44.67 45.09 44.61 44.92 8,751,372 +0.54(+1.23%)
Apr 08, 2010 44.08 44.50 43.74 44.38 7,872,040 +0.01(+0.02%)
Apr 07, 2010 44.91 45.00 44.05 44.37 10,131,298 -0.56(-1.26%)
Apr 06, 2010 44.61 45.06 44.44 44.94 9,282,819 +0.23(+0.51%)
Apr 05, 2010 44.30 44.74 44.19 44.71 9,728,186 +0.67(+1.52%)
Apr 01, 2010 43.56 44.04 44.04 44.04 11,375,517 +0.78(+1.81%)
Mar 31, 2010 43.20 43.70 43.11 43.26 9,677,634 -0.21(-0.49%)
Mar 30, 2010 43.62 43.79 43.23 43.47 8,983,477 -0.22(-0.50%)
Mar 29, 2010 43.20 43.77 43.20 43.69 10,150,973 +0.72(+1.67%)
Mar 26, 2010 42.95 43.48 42.67 42.97 11,459,785 +0.21(+0.48%)
Mar 25, 2010 43.14 43.85 42.71 42.77 16,508,644 +0.06(+0.13%)
Mar 24, 2010 42.64 43.04 42.27 42.71 16,632,395 -0.24(-0.56%)
Mar 23, 2010 41.36 43.02 41.30 42.95 20,799,226 +1.69(+4.10%)
Mar 22, 2010 40.40 41.48 40.37 41.26 10,915,099 +0.40(+0.98%)
Mar 19, 2010 41.37 41.51 40.57 40.86 13,694,674 -0.28(-0.67%)
Mar 18, 2010 41.03 41.56 40.84 41.14 10,468,432 -0.31(-0.75%)
Mar 17, 2010 41.05 41.64 40.94 41.45 11,515,008 +0.53(+1.30%)
Mar 16, 2010 41.05 41.08 40.50 40.92 10,579,039 -0.01(-0.03%)
Mar 15, 2010 40.63 40.94 40.42 40.93 11,486,998 -0.61(-1.47%)
Mar 12, 2010 40.97 41.63 40.85 41.54 14,078,317 +1.00(+2.48%)
Mar 11, 2010 40.46 40.59 39.86 40.54 8,962,938 +0.08(+0.20%)
Mar 10, 2010 40.68 40.95 40.22 40.46 9,487,444 -0.28(-0.68%)
Mar 09, 2010 40.24 41.10 40.19 40.73 11,176,669 +0.19(+0.46%)
Mar 08, 2010 40.93 40.94 40.31 40.55 6,908,890 -0.22(-0.54%)
Mar 05, 2010 40.89 41.01 40.54 40.77 9,630,601 +0.54(+1.33%)
Mar 04, 2010 40.31 40.61 39.79 40.23 9,001,842 -0.08(-0.20%)
Mar 03, 2010 40.23 41.25 40.19 40.31 12,834,961 +0.33(+0.82%)
Mar 02, 2010 40.11 40.48 39.93 39.98 9,565,445 +0.17(+0.42%)
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.