Skip to main content

Caterpillar (NY: CAT )

355.62 +1.94 (+0.55%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 62.62 63.04 61.55 62.51 9,419,705 -0.10(-0.15%)
Apr 29, 2013 62.84 63.13 62.07 62.61 8,217,033 +0.09(+0.14%)
Apr 26, 2013 62.28 62.80 62.40 62.52 8,345,349 +0.13(+0.20%)
Apr 25, 2013 62.54 62.77 62.04 62.40 8,879,781 +0.54(+0.87%)
Apr 24, 2013 62.23 62.50 61.49 61.86 9,510,692 -0.24(-0.38%)
Apr 23, 2013 61.95 62.55 61.09 62.09 17,495,230 +1.03(+1.68%)
Apr 22, 2013 59.98 61.38 58.69 61.07 24,923,350 +1.68(+2.83%)
Apr 19, 2013 59.77 59.92 59.07 59.38 9,499,944 -0.02(-0.04%)
Apr 18, 2013 60.05 60.05 59.10 59.41 9,324,765 -0.36(-0.61%)
Apr 17, 2013 59.82 59.88 59.14 59.77 12,820,760 -0.84(-1.38%)
Apr 16, 2013 61.35 61.42 60.24 60.60 8,951,628 +0.25(+0.41%)
Apr 15, 2013 61.80 61.86 60.09 60.35 14,084,314 -2.04(-3.27%)
Apr 12, 2013 62.35 62.60 61.84 62.39 6,728,413 -0.48(-0.76%)
Apr 11, 2013 63.74 63.82 62.58 62.87 9,432,854 -0.64(-1.00%)
Apr 10, 2013 63.37 63.74 63.02 63.51 8,531,296 +0.49(+0.78%)
Apr 09, 2013 61.90 63.56 61.66 63.02 14,333,541 +1.25(+2.03%)
Apr 08, 2013 62.11 62.61 61.41 61.76 9,164,222 -0.30(-0.48%)
Apr 05, 2013 61.19 62.62 60.93 62.06 12,252,847 -0.02(-0.04%)
Apr 04, 2013 61.75 62.16 61.51 62.09 10,422,474 +0.37(+0.61%)
Apr 03, 2013 61.56 62.08 61.33 61.71 12,571,609 -0.56(-0.90%)
Apr 02, 2013 63.10 63.10 61.97 62.27 8,879,757 -0.56(-0.89%)
Apr 01, 2013 63.72 63.78 62.66 62.83 7,728,056 -0.98(-1.53%)
Mar 28, 2013 63.86 64.54 63.57 63.80 8,472,469 +0.05(+0.08%)
Mar 27, 2013 63.41 63.94 62.94 63.75 6,596,206 -0.07(-0.12%)
Mar 26, 2013 63.87 64.11 63.57 63.82 5,688,330 +0.26(+0.42%)
Mar 25, 2013 64.51 64.53 63.13 63.56 9,113,045 -0.62(-0.96%)
Mar 22, 2013 63.83 64.29 63.80 64.18 6,986,721 +0.48(+0.75%)
Mar 21, 2013 63.41 64.06 63.41 63.70 7,428,746 -0.08(-0.13%)
Mar 20, 2013 64.27 64.47 63.40 63.78 12,798,676 -0.98(-1.51%)
Mar 19, 2013 65.58 65.58 64.15 64.76 10,236,044 -0.80(-1.22%)
Mar 18, 2013 64.48 66.04 64.32 65.56 9,759,724 +0.39(+0.60%)
Mar 15, 2013 65.00 65.47 64.64 65.17 10,067,011 +0.10(+0.15%)
Mar 14, 2013 65.64 65.69 64.68 65.07 9,989,973 -0.43(-0.65%)
Mar 13, 2013 65.88 65.96 65.39 65.50 7,955,275 -0.34(-0.51%)
Mar 12, 2013 66.88 66.88 65.58 65.83 8,987,570 -1.06(-1.58%)
Mar 11, 2013 66.38 67.14 66.10 66.89 6,605,925 +0.49(+0.74%)
Mar 08, 2013 66.34 66.55 66.03 66.40 6,932,125 +0.63(+0.96%)
Mar 07, 2013 65.95 66.32 65.49 65.77 6,458,464 +0.01(+0.01%)
Mar 06, 2013 66.74 66.79 65.59 65.76 9,727,102 -0.42(-0.63%)
Mar 05, 2013 66.38 66.96 66.02 66.18 7,296,362 +0.34(+0.51%)
Mar 04, 2013 66.47 66.57 65.43 65.84 8,656,786 -1.18(-1.76%)
Mar 01, 2013 67.15 67.46 66.12 67.02 6,714,509 -0.74(-1.09%)
Feb 28, 2013 67.95 68.18 67.66 67.76 7,426,021 +0.09(+0.13%)
Feb 27, 2013 66.07 67.76 66.07 67.68 8,380,442 +1.69(+2.56%)
Feb 26, 2013 65.72 66.17 64.92 65.99 9,697,792 +0.58(+0.89%)
Feb 25, 2013 67.35 67.65 65.35 65.41 10,278,295 -1.75(-2.60%)
Feb 22, 2013 67.48 67.85 66.79 67.15 7,978,232 +0.01(+0.01%)
Feb 21, 2013 68.05 68.07 66.44 67.15 9,790,372 -1.24(-1.81%)
Feb 20, 2013 69.69 69.77 68.26 68.39 11,683,399 -1.75(-2.49%)
Feb 19, 2013 70.24 70.70 69.79 70.13 5,955,170 -0.01(-0.01%)
Feb 15, 2013 70.62 70.73 69.90 70.14 5,966,614 -0.34(-0.48%)
Feb 14, 2013 70.47 70.92 70.19 70.48 4,888,492 -0.23(-0.32%)
Feb 13, 2013 71.23 71.53 70.44 70.70 5,068,729 -0.62(-0.86%)
Feb 12, 2013 70.92 71.46 70.92 71.32 5,655,641 +0.45(+0.64%)
Feb 11, 2013 71.13 71.15 70.65 70.87 3,733,761 -0.18(-0.26%)
Feb 08, 2013 70.50 71.53 70.50 71.05 5,362,711 +0.54(+0.77%)
Feb 07, 2013 71.47 72.01 69.85 70.51 8,465,318 -1.17(-1.63%)
Feb 06, 2013 71.80 72.44 71.42 71.67 6,119,795 -0.41(-0.57%)
Feb 04, 2013 72.45 72.53 71.83 72.08 7,858,454 -0.90(-1.24%)
Feb 01, 2013 72.63 73.14 72.59 72.99 8,370,345 +0.81(+1.12%)
Jan 31, 2013 71.89 72.41 71.82 72.18 9,753,654 -0.19(-0.26%)
Jan 30, 2013 72.50 72.60 72.08 72.37 7,745,337 +0.04(+0.05%)
Jan 29, 2013 71.83 72.77 71.69 72.33 9,489,137 +0.84(+1.18%)
Jan 28, 2013 70.12 72.44 70.74 71.49 21,807,292 +1.37(+1.96%)
Jan 25, 2013 70.37 70.63 69.44 70.12 12,141,721 -0.75(-1.06%)
Jan 24, 2013 70.43 71.70 70.43 70.87 7,928,376 -0.18(-0.26%)
Jan 23, 2013 71.51 71.69 70.87 71.05 6,776,015 -0.64(-0.89%)
Jan 22, 2013 70.71 71.70 70.46 71.69 11,350,342 +0.07(+0.10%)
Jan 18, 2013 70.74 71.61 70.49 71.61 11,356,103 +1.41(+2.01%)
Jan 17, 2013 70.21 70.64 69.76 70.21 6,576,185 +0.37(+0.54%)
Jan 16, 2013 69.77 70.18 69.57 69.83 5,193,098 -0.35(-0.50%)
Jan 15, 2013 69.11 70.30 69.09 70.18 6,529,065 +0.76(+1.10%)
Jan 14, 2013 69.93 70.04 69.07 69.42 5,024,134 -0.41(-0.59%)
Jan 11, 2013 69.37 69.98 69.05 69.83 5,845,681 +0.08(+0.12%)
Jan 10, 2013 69.77 69.83 69.13 69.75 6,266,426 +0.47(+0.68%)
Jan 09, 2013 69.03 69.52 69.03 69.28 4,833,600 +0.32(+0.47%)
Jan 08, 2013 69.45 69.83 68.64 68.96 7,636,983 -0.89(-1.27%)
Jan 07, 2013 69.38 70.18 69.25 69.85 7,318,332 +0.21(+0.31%)
Jan 04, 2013 69.38 69.63 68.99 69.63 7,713,728 +0.38(+0.55%)
Jan 03, 2013 68.39 69.69 68.14 69.25 12,718,215 +0.66(+0.96%)
Jan 02, 2013 68.47 68.64 65.61 68.59 15,799,062 +2.98(+4.54%)
Dec 31, 2012 63.68 65.88 63.58 65.61 9,752,132 +1.93(+3.03%)
Dec 28, 2012 63.89 64.26 63.60 63.68 4,514,268 -0.62(-0.97%)
Dec 27, 2012 64.46 64.86 63.49 64.31 5,362,713 -0.01(-0.01%)
Dec 26, 2012 64.32 65.06 64.24 64.32 4,411,101 +0.14(+0.22%)
Dec 24, 2012 64.20 64.43 63.94 64.18 3,172,091 -0.31(-0.48%)
Dec 21, 2012 64.19 64.69 63.44 64.48 14,624,528 -1.17(-1.79%)
Dec 20, 2012 65.95 66.12 65.03 65.66 9,343,546 -0.56(-0.85%)
Dec 19, 2012 66.31 66.98 66.19 66.22 9,689,472 +0.01(+0.02%)
Dec 18, 2012 65.41 66.44 65.41 66.21 9,104,393 +0.82(+1.26%)
Dec 17, 2012 65.10 65.42 64.84 65.38 8,353,024 +0.47(+0.72%)
Dec 14, 2012 64.44 65.28 64.42 64.92 8,047,079 +0.47(+0.72%)
Dec 13, 2012 64.08 65.14 64.06 64.45 8,363,234 +0.30(+0.47%)
Dec 12, 2012 64.11 64.75 63.79 64.15 9,724,723 +0.45(+0.71%)
Dec 11, 2012 63.90 64.30 63.49 63.70 7,364,468 +0.07(+0.11%)
Dec 10, 2012 63.32 63.79 63.01 63.63 5,945,400 +0.18(+0.28%)
Dec 07, 2012 63.24 63.86 63.11 63.45 10,059,204 +0.76(+1.21%)
Dec 06, 2012 62.60 62.97 62.06 62.69 5,643,566 -0.07(-0.12%)
Dec 05, 2012 61.72 63.14 61.68 62.77 11,793,286 +1.38(+2.25%)
Dec 04, 2012 61.31 61.97 61.09 61.39 6,126,002 -0.79(-1.27%)
Nov 30, 2012 62.97 62.98 62.02 62.17 7,767,799 -0.74(-1.17%)
Nov 29, 2012 62.40 63.08 62.35 62.91 10,757,021 +0.96(+1.54%)
Nov 28, 2012 61.00 62.06 60.54 61.96 6,697,369 +0.68(+1.11%)
Nov 27, 2012 61.63 62.09 61.20 61.28 5,751,934 -0.47(-0.76%)
Nov 26, 2012 61.13 61.86 61.13 61.74 5,814,023 +0.36(+0.58%)
Nov 23, 2012 60.99 61.41 60.72 61.39 3,651,887 +0.81(+1.34%)
Nov 21, 2012 60.50 61.08 60.29 60.58 6,192,814 -0.20(-0.34%)
Nov 20, 2012 61.05 61.10 60.24 60.78 7,589,507 -0.21(-0.35%)
Nov 19, 2012 60.81 61.15 60.65 60.99 7,780,039 +1.23(+2.06%)
Nov 16, 2012 59.35 59.96 58.47 59.76 11,037,646 +0.46(+0.77%)
Nov 15, 2012 59.34 60.23 58.72 59.30 10,688,820 +0.15(+0.25%)
Nov 14, 2012 61.20 61.20 58.99 59.15 11,616,636 -1.58(-2.59%)
Nov 13, 2012 61.80 62.13 60.66 60.73 10,552,536 -1.40(-2.25%)
Nov 12, 2012 61.59 62.42 61.44 62.13 7,951,621 +0.17(+0.27%)
Nov 09, 2012 60.54 62.21 60.47 61.96 9,989,703 +0.94(+1.54%)
Nov 08, 2012 62.12 62.17 60.92 61.02 8,555,895 -0.99(-1.60%)
Nov 07, 2012 63.26 63.63 61.88 62.01 11,201,662 -2.23(-3.47%)
Nov 06, 2012 63.69 64.62 63.68 64.25 9,663,798 +0.96(+1.51%)
Nov 05, 2012 62.62 63.30 62.43 63.29 5,539,833 +0.71(+1.14%)
Nov 02, 2012 64.54 64.55 62.51 62.58 9,573,771 -1.36(-2.12%)
Nov 01, 2012 62.16 64.09 62.00 63.93 11,724,860 +2.07(+3.35%)
Oct 31, 2012 62.39 62.67 61.60 61.86 8,108,487 +0.41(+0.66%)
Oct 26, 2012 60.89 61.45 61.45 61.45 9,823,503 +0.53(+0.86%)
Oct 25, 2012 60.83 60.93 60.08 60.93 8,202,235 +0.58(+0.97%)
Oct 24, 2012 61.32 61.37 60.19 60.34 7,552,633 -0.62(-1.02%)
Oct 23, 2012 61.20 61.37 60.53 60.96 10,276,811 -0.20(-0.33%)
Oct 19, 2012 62.24 62.35 60.90 61.17 13,538,797 -2.01(-3.19%)
Oct 18, 2012 63.01 63.84 62.60 63.18 9,330,732 +0.37(+0.59%)
Oct 17, 2012 62.08 62.91 61.78 62.81 10,121,999 +1.21(+1.97%)
Oct 16, 2012 60.60 61.66 60.33 61.60 9,577,586 +1.56(+2.60%)
Oct 15, 2012 60.11 60.32 59.52 60.04 8,767,669 -0.01(-0.01%)
Oct 12, 2012 60.18 60.97 59.78 60.05 8,293,325 -0.02(-0.04%)
Oct 11, 2012 60.46 60.68 59.63 60.07 10,536,462 -0.22(-0.37%)
Oct 10, 2012 60.82 61.17 59.89 60.29 14,668,214 -1.15(-1.88%)
Oct 09, 2012 62.15 62.46 61.26 61.45 7,988,508 -0.50(-0.81%)
Oct 08, 2012 61.58 62.21 61.21 61.95 6,251,282 +0.01(+0.01%)
Oct 05, 2012 62.97 63.32 61.63 61.94 9,030,919 -0.38(-0.62%)
Oct 04, 2012 62.00 62.71 61.77 62.32 7,002,531 +0.49(+0.80%)
Oct 03, 2012 62.00 62.09 61.30 61.83 7,695,360 -0.14(-0.22%)
Oct 02, 2012 62.08 62.30 61.16 61.97 12,094,960 +0.00(+0.00%)
Oct 01, 2012 62.87 63.15 61.81 61.97 10,185,958 -0.41(-0.66%)
Sep 28, 2012 62.61 62.78 61.94 62.38 10,371,349 -0.64(-1.01%)
Sep 27, 2012 63.69 63.77 62.90 63.02 10,461,285 -0.02(-0.03%)
Sep 26, 2012 63.00 63.75 62.21 63.04 12,226,855 -0.04(-0.07%)
Sep 25, 2012 64.28 64.93 63.08 63.08 19,162,438 -2.80(-4.25%)
Sep 24, 2012 65.58 66.54 65.58 65.88 11,851,438 -0.62(-0.93%)
Sep 21, 2012 67.73 67.73 66.27 66.50 14,882,499 -0.59(-0.89%)
Sep 20, 2012 67.42 67.42 66.16 67.09 9,784,347 -1.02(-1.49%)
Sep 19, 2012 67.64 68.32 67.29 68.11 9,358,489 +0.63(+0.93%)
Sep 18, 2012 66.54 67.48 66.54 67.48 9,098,138 +0.78(+1.17%)
Sep 17, 2012 67.38 67.79 66.51 66.70 11,029,159 -0.86(-1.27%)
Sep 14, 2012 66.85 68.36 66.69 67.55 15,691,981 +1.81(+2.75%)
Sep 13, 2012 64.26 65.96 64.02 65.75 10,808,603 +1.13(+1.75%)
Sep 12, 2012 64.88 65.43 64.28 64.61 8,298,150 +0.38(+0.59%)
Sep 11, 2012 63.58 64.61 63.37 64.24 8,106,439 +1.09(+1.72%)
Sep 10, 2012 63.76 64.26 63.14 63.15 7,712,061 -0.72(-1.14%)
Sep 07, 2012 63.27 64.12 62.90 63.87 14,755,887 +2.40(+3.90%)
Sep 06, 2012 60.58 61.58 60.43 61.47 9,630,698 +1.48(+2.47%)
Sep 05, 2012 59.89 60.24 59.29 60.00 8,602,405 +0.07(+0.11%)
Sep 04, 2012 61.65 61.72 59.60 59.93 15,567,297 -1.94(-3.13%)
Aug 31, 2012 61.76 62.31 61.08 61.87 7,561,106 +0.62(+1.02%)
Aug 30, 2012 62.03 62.22 61.24 61.24 7,130,582 -1.17(-1.88%)
Aug 29, 2012 62.05 62.59 61.23 62.42 12,043,569 -0.39(-0.62%)
Aug 27, 2012 63.55 63.80 62.74 62.81 5,893,965 -0.61(-0.96%)
Aug 24, 2012 63.02 63.62 62.64 63.42 6,868,826 -0.12(-0.18%)
Aug 23, 2012 64.27 64.32 63.18 63.53 7,543,497 -0.79(-1.23%)
Aug 22, 2012 65.28 65.46 63.53 64.32 12,197,426 -1.14(-1.74%)
Aug 21, 2012 65.98 66.76 65.22 65.46 9,875,052 -0.11(-0.17%)
Aug 20, 2012 65.06 65.60 64.69 65.57 7,304,558 +0.31(+0.48%)
Aug 17, 2012 65.15 65.32 64.60 65.26 10,827,151 +1.03(+1.60%)
Aug 16, 2012 63.61 64.40 63.24 64.23 6,867,575 +0.71(+1.12%)
Aug 15, 2012 63.26 63.61 62.47 63.52 8,751,584 -0.19(-0.30%)
Aug 14, 2012 64.88 65.00 63.63 63.71 7,565,950 -0.54(-0.84%)
Aug 13, 2012 64.41 64.72 63.51 64.24 7,448,154 -0.24(-0.37%)
Aug 10, 2012 63.99 64.50 63.54 64.48 7,600,055 +0.39(+0.61%)
Aug 09, 2012 63.37 64.38 63.26 64.09 9,242,660 +0.86(+1.35%)
Aug 08, 2012 62.71 63.72 62.61 63.24 8,468,107 +0.00(+0.00%)
Aug 07, 2012 63.08 64.03 62.90 63.24 8,344,198 +0.63(+1.01%)
Aug 06, 2012 62.16 63.08 61.98 62.61 8,806,133 +0.96(+1.56%)
Aug 03, 2012 61.29 62.35 60.95 61.64 9,575,836 +1.38(+2.29%)
Aug 02, 2012 59.79 61.12 59.52 60.26 11,168,216 +0.34(+0.57%)
Aug 01, 2012 61.63 61.68 59.81 59.92 12,918,619 -1.13(-1.85%)
Jul 31, 2012 62.19 62.50 61.00 61.05 12,682,002 -1.07(-1.73%)
Jul 30, 2012 62.80 63.06 61.63 62.13 8,971,194 -0.34(-0.55%)
Jul 27, 2012 60.31 62.79 59.47 62.47 15,488,079 +2.07(+3.43%)
Jul 26, 2012 60.79 61.37 59.52 60.39 13,982,526 +0.51(+0.85%)
Jul 25, 2012 61.72 61.95 58.21 59.89 27,414,886 +0.85(+1.44%)
Jul 24, 2012 60.00 60.39 58.20 59.04 12,108,697 -0.11(-0.18%)
Jul 23, 2012 57.76 59.89 57.13 59.15 10,437,802 +0.46(+0.78%)
Jul 20, 2012 59.40 59.87 58.48 58.69 8,134,630 -1.22(-2.03%)
Jul 19, 2012 60.15 60.47 59.49 59.91 7,746,060 +0.08(+0.13%)
Jul 18, 2012 58.39 60.43 58.07 59.83 10,286,255 +0.82(+1.39%)
Jul 17, 2012 59.00 59.28 57.60 59.01 8,970,682 +0.55(+0.94%)
Jul 16, 2012 58.97 58.97 57.78 58.46 6,925,953 -0.66(-1.12%)
Jul 13, 2012 57.60 59.18 57.31 59.13 10,549,947 +1.75(+3.05%)
Jul 12, 2012 56.90 57.87 56.37 57.37 12,103,150 -0.07(-0.13%)
Jul 11, 2012 58.01 58.17 57.09 57.45 11,360,224 -0.38(-0.66%)
Jul 10, 2012 60.20 60.73 57.00 57.83 21,033,974 -2.07(-3.45%)
Jul 09, 2012 60.47 60.77 59.77 59.90 8,732,626 -1.06(-1.74%)
Jul 06, 2012 61.42 61.42 60.39 60.95 9,649,774 -1.57(-2.51%)
Jul 05, 2012 62.41 63.08 61.69 62.53 7,700,376 +0.24(+0.38%)
Jul 03, 2012 60.44 62.46 60.43 62.29 6,048,938 +2.00(+3.32%)
Jul 02, 2012 61.49 61.58 59.82 60.28 8,912,186 -0.89(-1.45%)
Jun 29, 2012 60.75 61.19 60.38 61.17 9,759,779 +1.64(+2.76%)
Jun 28, 2012 58.83 59.58 58.33 59.53 13,486,480 +0.27(+0.46%)
Jun 27, 2012 59.53 59.70 58.87 59.25 10,281,749 -0.35(-0.58%)
Jun 26, 2012 60.02 60.17 58.93 59.60 7,759,579 -0.12(-0.19%)
Jun 25, 2012 60.48 60.50 59.16 59.72 10,258,802 -1.49(-2.44%)
Jun 22, 2012 61.60 61.99 61.13 61.21 8,903,180 -0.01(-0.02%)
Jun 21, 2012 62.74 63.00 61.12 61.22 11,905,998 -1.58(-2.51%)
Jun 20, 2012 63.50 63.92 62.32 62.80 13,066,386 -1.20(-1.88%)
Jun 19, 2012 63.09 64.69 62.82 64.00 8,681,945 +1.51(+2.42%)
Jun 18, 2012 62.21 62.74 61.72 62.49 6,555,375 -0.14(-0.22%)
Jun 15, 2012 62.24 62.64 61.73 62.63 9,122,662 +0.75(+1.21%)
Jun 14, 2012 61.46 62.14 60.88 61.88 8,500,848 +0.43(+0.70%)
Jun 13, 2012 62.14 62.68 61.00 61.44 11,529,522 -1.27(-2.02%)
Jun 12, 2012 61.83 62.71 61.06 62.71 7,315,173 +1.34(+2.18%)
Jun 11, 2012 64.26 64.45 61.30 61.37 8,934,095 -1.74(-2.75%)
Jun 08, 2012 62.55 63.16 61.47 63.11 6,107,409 +0.33(+0.53%)
Jun 07, 2012 63.99 64.74 62.62 62.78 10,789,813 +0.35(+0.55%)
Jun 06, 2012 61.03 62.43 60.89 62.43 11,731,144 +2.17(+3.60%)
Jun 05, 2012 59.81 61.09 59.81 60.26 12,788,181 +0.28(+0.47%)
Jun 04, 2012 61.91 61.92 59.60 59.98 13,620,217 -1.63(-2.64%)
Jun 01, 2012 61.29 62.53 61.03 61.61 13,287,727 -1.51(-2.40%)
May 31, 2012 63.70 63.76 61.96 63.12 17,171,620 -1.84(-2.84%)
May 30, 2012 65.55 65.56 64.48 64.97 8,814,064 -1.69(-2.53%)
May 29, 2012 65.70 67.67 65.48 66.65 11,437,233 +1.86(+2.87%)
May 25, 2012 65.84 66.04 64.57 64.79 6,437,526 -1.07(-1.62%)
May 24, 2012 66.96 66.97 64.96 65.86 8,913,644 -0.76(-1.14%)
May 23, 2012 65.21 66.85 64.74 66.62 9,254,809 +0.71(+1.07%)
May 22, 2012 66.83 66.98 65.48 65.91 10,008,581 -0.35(-0.53%)
May 21, 2012 64.50 66.50 64.35 66.26 9,454,666 +2.38(+3.72%)
May 18, 2012 63.58 64.70 63.41 63.89 12,016,387 +0.63(+1.00%)
May 17, 2012 65.57 66.02 63.11 63.25 17,621,692 -2.92(-4.42%)
May 16, 2012 67.31 67.78 66.07 66.18 8,054,310 -0.59(-0.88%)
May 15, 2012 67.61 68.20 66.49 66.77 7,363,441 -0.66(-0.98%)
May 14, 2012 67.96 68.27 67.32 67.43 7,236,392 -1.37(-1.99%)
May 11, 2012 68.08 69.66 67.94 68.80 6,290,815 +0.04(+0.06%)
May 10, 2012 69.99 70.16 68.57 68.76 6,900,500 -0.40(-0.57%)
May 09, 2012 68.32 70.10 67.78 69.15 10,717,596 -0.36(-0.52%)
May 08, 2012 69.77 69.84 67.66 69.51 14,452,604 -0.50(-0.72%)
May 07, 2012 70.36 70.75 69.90 70.02 10,037,893 -0.90(-1.27%)
May 04, 2012 72.04 72.14 70.60 70.92 12,570,773 -1.61(-2.22%)
May 03, 2012 74.13 74.48 72.40 72.52 8,453,139 -1.41(-1.91%)
May 02, 2012 73.18 74.00 72.51 73.94 7,801,141 +0.37(+0.51%)
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.