Company Ticker 50 day average

Caterpillar cat
Cisco csco
Microsoft msft
Date Open High Low Close
5-Feb-10 28.00 28.28 27.57 28.02
4-Feb-10 28.38 28.50 27.81 27.84
3-Feb-10 28.26 28.79 28.12 28.63
2-Feb-10 28.37 28.50 28.14 28.46
1-Feb-10 28.39 28.48 27.92 28.41
29-Jan-10 29.90 29.92 27.66 28.18
28-Jan-10 29.84 29.87 28.89 29.16
27-Jan-10 29.35 29.82 29.02 29.67
26-Jan-10 29.20 29.85 29.09 29.50
25-Jan-10 29.24 29.66 29.10 29.32
22-Jan-10 30.00 30.20 28.84 28.96
21-Jan-10 30.61 30.72 30.00 30.01
20-Jan-10 30.81 30.94 30.31 30.59
19-Jan-10 30.75 31.24 30.68 31.10
15-Jan-10 31.08 31.24 30.71 30.86
14-Jan-10 30.31 31.10 30.26 30.96
13-Jan-10 30.26 30.52 30.01 30.35
12-Jan-10 30.15 30.40 29.91 30.07
11-Jan-10 30.71 30.76 30.12 30.27
8-Jan-10 30.28 30.88 30.24 30.66
7-Jan-10 30.63 30.70 30.19 30.45
6-Jan-10 30.88 31.08 30.52 30.77
5-Jan-10 30.85 31.10 30.64 30.96
4-Jan-10 30.62 31.10 30.59 30.95
31-Dec-09 30.98 30.99 30.48 30.48
30-Dec-09 31.15 31.29 30.80 30.96
29-Dec-09 31.35 31.50 31.23 31.39
28-Dec-09 31.00 31.18 30.89 31.17
24-Dec-09 30.88 31.00 30.76 31.00
23-Dec-09 30.71 30.95 30.69 30.92
22-Dec-09 30.60 30.93 30.54 30.82
21-Dec-09 30.40 30.84 30.37 30.52
18-Dec-09 29.84 30.45 29.80 30.36
17-Dec-09 29.95 29.96 29.57 29.60
16-Dec-09 30.07 30.41 30.04 30.10
15-Dec-09 29.89 30.21 29.88 30.02
14-Dec-09 29.91 30.16 29.90 30.11
11-Dec-09 29.97 30.00 29.79 29.85
10-Dec-09 29.71 29.96 29.66 29.87
9-Dec-09 29.47 29.81 29.25 29.71
8-Dec-09 29.52 29.74 29.38 29.57
7-Dec-09 29.78 30.08 29.68 29.79
4-Dec-09 30.05 30.37 29.83 29.98
3-Dec-09 29.84 30.20 29.76 29.83
2-Dec-09 29.90 29.99 29.65 29.78
1-Dec-09 29.52 30.05 29.41 30.01
30-Nov-09 29.15 29.45 29.00 29.41
27-Nov-09 29.11 29.39 28.75 29.22
25-Nov-09 29.81 29.86 29.58 29.79
24-Nov-09 29.95 29.99 29.75 29.91
23-Nov-09 29.84 30.01 29.70 29.94
20-Nov-09 29.66 29.77 29.43 29.62
19-Nov-09 29.99 30.00 29.70 29.78
18-Nov-09 30.00 30.14 29.81 30.11
17-Nov-09 29.50 30.00 29.47 30.00
17-Nov-09 $ 0.13 Dividend
16-Nov-09 29.61 29.80 29.37 29.54
13-Nov-09 29.47 29.79 29.37 29.63
12-Nov-09 29.01 29.49 29.00 29.36
11-Nov-09 29.08 29.30 29.02 29.12
10-Nov-09 28.90 29.28 28.81 29.01
9-Nov-09 28.62 29.00 28.53 28.99
6-Nov-09 28.38 28.63 28.20 28.52
5-Nov-09 28.52 28.74 28.28 28.47
4-Nov-09 27.69 28.39 27.62 28.06
3-Nov-09 27.64 27.74 27.43 27.53
2-Nov-09 27.70 28.05 27.41 27.88
* Close price adjusted for dividends and splits.
Volume Adj Close* 50 day average
80,800,600 28.02 #DIV/0!
77,804,000 27.84
61,377,200 28.63
54,144,100 28.46
85,859,500 28.41
193,868,100 28.18
117,233,100 29.16
63,938,200 29.67
66,639,900 29.50
63,373,000 29.32
101,933,300 28.96
73,049,400 30.01
54,849,500 30.59
46,575,700 31.10
79,913,200 30.86
63,228,100 30.96
51,863,500 30.35
65,912,100 30.07
68,754,700 30.27
51,197,400 30.66
50,559,700 30.45
58,182,400 30.77
49,749,600 30.96
38,409,100 30.95
31,929,700 30.48
42,006,200 30.96
29,716,200 31.39
25,384,000 31.17
11,083,900 31.00
28,362,700 30.92
36,321,000 30.82
40,129,100 30.52
94,118,000 30.36
43,691,200 29.60
55,737,800 30.10
49,473,200 30.02
34,651,200 30.11
43,744,200 29.85
45,940,200 29.87
44,713,300 29.71
37,402,200 29.57
38,082,700 29.79
58,810,700 29.98
43,095,200 29.83
36,308,600 29.78
49,904,200 30.01
44,172,000 29.41
29,357,900 29.22
32,033,500 29.79
37,341,400 29.91
41,832,700 29.94
42,647,100 29.62
51,967,700 29.78
59,431,200 30.11
75,648,900 30.00

54,129,500 29.41
53,037,600 29.50
55,352,400 29.23
49,693,400 28.99
65,881,100 28.88
57,518,000 28.86
38,908,500 28.39
52,681,700 28.34
63,898,400 27.94
50,294,800 27.41
62,428,900 27.76