Skip to main content

Goldman Sachs Group (NY: GS )

417.69 +2.44 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 118.47 119.57 117.96 119.19 3,170,483 +0.78(+0.66%)
Apr 29, 2013 117.94 119.05 117.43 118.41 3,327,703 +0.82(+0.69%)
Apr 26, 2013 117.91 118.12 116.74 117.59 2,739,272 -0.53(-0.45%)
Apr 25, 2013 117.59 119.17 117.30 118.12 3,232,123 +0.68(+0.58%)
Apr 24, 2013 116.90 117.87 116.64 117.44 3,413,306 +0.81(+0.69%)
Apr 23, 2013 114.59 117.00 114.17 116.63 4,532,187 +2.79(+2.45%)
Apr 22, 2013 113.43 114.11 112.02 113.84 3,905,913 +0.65(+0.58%)
Apr 19, 2013 113.67 114.11 112.48 113.19 4,856,924 +0.10(+0.09%)
Apr 18, 2013 114.31 114.97 112.13 113.09 5,897,429 -1.63(-1.42%)
Apr 17, 2013 116.67 117.17 112.64 114.72 7,796,083 -2.86(-2.43%)
Apr 16, 2013 120.87 121.11 115.98 117.58 10,140,587 -1.93(-1.61%)
Apr 15, 2013 121.38 123.58 118.75 119.51 6,807,686 -2.17(-1.78%)
Apr 12, 2013 121.09 122.07 119.95 121.68 3,837,943 +0.04(+0.03%)
Apr 11, 2013 121.95 122.88 120.94 121.64 3,617,515 -0.32(-0.26%)
Apr 10, 2013 120.19 122.18 120.14 121.95 3,833,012 +2.40(+2.01%)
Apr 09, 2013 117.76 120.41 117.55 119.56 3,998,571 +2.20(+1.88%)
Apr 08, 2013 117.28 117.60 115.74 117.35 3,564,609 +0.11(+0.09%)
Apr 05, 2013 114.73 117.34 114.51 117.25 4,736,821 +0.57(+0.49%)
Apr 04, 2013 117.11 118.28 116.06 116.67 4,196,516 -0.34(-0.29%)
Apr 03, 2013 119.75 119.84 116.01 117.02 5,359,575 -2.67(-2.23%)
Apr 02, 2013 118.54 120.34 118.13 119.69 4,135,071 +0.52(+0.44%)
Apr 01, 2013 119.68 120.81 117.99 119.16 3,163,163 -0.91(-0.75%)
Mar 28, 2013 120.86 121.63 120.05 120.07 4,536,755 -0.56(-0.47%)
Mar 27, 2013 119.03 121.28 119.02 120.63 4,859,191 +1.06(+0.89%)
Mar 26, 2013 121.00 121.04 118.21 119.57 4,730,446 +0.35(+0.29%)
Mar 25, 2013 120.75 121.30 118.05 119.22 4,626,438 -0.40(-0.33%)
Mar 22, 2013 119.55 120.52 118.81 119.62 4,244,310 +1.00(+0.84%)
Mar 21, 2013 121.82 122.58 118.62 118.62 5,765,031 -3.88(-3.16%)
Mar 20, 2013 122.41 123.60 121.78 122.50 3,534,540 +1.05(+0.87%)
Mar 19, 2013 124.53 124.92 120.62 121.45 5,793,177 -2.54(-2.05%)
Mar 18, 2013 124.46 124.93 123.12 123.99 4,642,365 -2.36(-1.87%)
Mar 15, 2013 123.50 126.99 123.46 126.34 8,951,408 +0.67(+0.53%)
Mar 14, 2013 124.25 125.94 124.16 125.67 4,743,938 +1.72(+1.39%)
Mar 13, 2013 124.05 124.73 122.87 123.95 4,113,327 +0.05(+0.04%)
Mar 12, 2013 125.09 125.50 122.77 123.91 4,205,805 -1.18(-0.95%)
Mar 11, 2013 124.39 125.92 124.32 125.09 4,395,253 +0.26(+0.21%)
Mar 08, 2013 127.20 127.48 124.03 124.83 8,107,452 -2.97(-2.32%)
Mar 07, 2013 126.23 128.26 126.07 127.80 4,759,063 +2.03(+1.62%)
Mar 06, 2013 125.71 126.52 124.68 125.77 4,403,581 +0.95(+0.77%)
Mar 05, 2013 125.21 126.44 124.68 124.81 5,624,240 +0.64(+0.51%)
Mar 04, 2013 122.40 124.41 122.16 124.17 3,933,097 +1.35(+1.10%)
Mar 01, 2013 120.86 123.78 120.13 122.83 5,563,004 +0.63(+0.51%)
Feb 28, 2013 123.06 124.18 122.20 122.20 6,073,498 -1.54(-1.25%)
Feb 27, 2013 120.66 124.07 120.57 123.74 5,754,152 +2.98(+2.47%)
Feb 26, 2013 120.85 121.95 119.71 120.76 6,969,060 +0.69(+0.58%)
Feb 25, 2013 126.20 126.61 120.03 120.07 7,739,911 -5.24(-4.18%)
Feb 22, 2013 123.91 125.34 123.65 125.31 5,870,044 +2.61(+2.13%)
Feb 21, 2013 125.01 125.19 121.82 122.70 10,217,793 -3.50(-2.77%)
Feb 20, 2013 128.66 128.89 125.69 126.19 6,184,929 -2.82(-2.19%)
Feb 19, 2013 126.61 129.30 126.25 129.01 6,275,321 +2.98(+2.36%)
Feb 15, 2013 127.19 127.30 125.30 126.04 5,232,017 -0.76(-0.60%)
Feb 14, 2013 125.10 127.44 124.92 126.80 6,192,226 +1.15(+0.91%)
Feb 13, 2013 125.32 125.92 124.65 125.66 5,372,296 +0.33(+0.27%)
Feb 12, 2013 124.00 125.49 123.44 125.32 5,298,131 +1.52(+1.23%)
Feb 11, 2013 123.14 124.31 122.76 123.80 4,613,075 +0.52(+0.42%)
Feb 08, 2013 122.61 123.58 122.27 123.28 4,442,563 +1.09(+0.89%)
Feb 07, 2013 122.60 124.01 121.17 122.19 6,014,140 -0.70(-0.57%)
Feb 06, 2013 121.78 122.91 121.31 122.89 4,845,164 +2.93(+2.44%)
Feb 04, 2013 120.56 121.13 119.23 119.96 5,754,267 -1.94(-1.59%)
Feb 01, 2013 120.77 122.30 120.16 121.90 5,612,839 +1.66(+1.38%)
Jan 31, 2013 118.94 120.35 118.94 120.24 4,528,151 +0.58(+0.48%)
Jan 30, 2013 119.39 119.88 118.66 119.66 5,020,970 +0.04(+0.03%)
Jan 29, 2013 117.18 119.95 116.97 119.62 5,558,173 +2.40(+2.05%)
Jan 28, 2013 117.45 118.12 116.85 117.22 3,745,088 -0.25(-0.22%)
Jan 25, 2013 117.25 118.13 116.53 117.48 5,706,378 -0.41(-0.34%)
Jan 24, 2013 117.92 119.33 117.15 117.88 5,688,306 -0.49(-0.41%)
Jan 23, 2013 118.55 118.68 117.76 118.37 4,855,204 -0.32(-0.27%)
Jan 22, 2013 117.11 118.96 116.56 118.69 6,339,038 +1.22(+1.04%)
Jan 18, 2013 114.95 117.76 114.86 117.47 9,039,568 +2.80(+2.44%)
Jan 17, 2013 114.57 115.43 113.54 114.67 8,080,145 -0.06(-0.06%)
Jan 16, 2013 112.99 115.13 112.14 114.73 13,097,306 +4.47(+4.06%)
Jan 15, 2013 110.23 111.62 109.88 110.26 5,315,626 -0.44(-0.40%)
Jan 14, 2013 111.56 111.67 110.32 110.70 3,511,704 -0.81(-0.73%)
Jan 11, 2013 111.42 111.55 110.70 111.52 3,949,361 -0.19(-0.17%)
Jan 10, 2013 109.84 112.34 109.08 111.71 7,330,109 +2.48(+2.27%)
Jan 09, 2013 108.48 109.32 108.38 109.23 4,508,667 +1.03(+0.95%)
Jan 08, 2013 108.73 108.93 107.91 108.20 3,394,067 -0.98(-0.90%)
Jan 07, 2013 109.07 109.38 108.06 109.18 4,373,914 -0.20(-0.19%)
Jan 04, 2013 106.47 109.49 105.98 109.38 6,438,648 +2.90(+2.73%)
Jan 03, 2013 107.10 107.16 105.77 106.48 5,637,599 -0.59(-0.55%)
Jan 02, 2013 106.13 107.07 103.60 107.07 5,470,346 +3.46(+3.34%)
Dec 31, 2012 101.99 103.80 101.48 103.60 4,372,264 +1.53(+1.50%)
Dec 28, 2012 102.24 102.97 101.93 102.07 2,286,284 -0.94(-0.91%)
Dec 27, 2012 103.72 104.33 101.30 103.01 3,997,903 -0.40(-0.38%)
Dec 26, 2012 104.22 105.15 103.37 103.41 2,717,719 -0.31(-0.30%)
Dec 24, 2012 103.98 104.50 103.60 103.72 1,671,457 -0.73(-0.70%)
Dec 21, 2012 102.98 104.86 102.16 104.45 7,864,749 -1.04(-0.99%)
Dec 20, 2012 103.56 105.49 102.97 105.49 5,410,027 +2.01(+1.94%)
Dec 19, 2012 104.64 105.15 103.12 103.48 6,794,580 -0.42(-0.41%)
Dec 18, 2012 101.50 104.09 101.24 103.90 9,857,537 +3.48(+3.47%)
Dec 17, 2012 97.74 100.42 97.60 100.42 6,734,634 +3.36(+3.46%)
Dec 14, 2012 96.32 97.64 96.20 97.06 4,570,957 +0.70(+0.73%)
Dec 13, 2012 95.80 96.90 95.62 96.36 4,093,732 +0.33(+0.35%)
Dec 12, 2012 97.01 97.57 96.02 96.03 6,606,347 -0.63(-0.65%)
Dec 11, 2012 95.60 97.42 95.18 96.66 7,004,610 +1.50(+1.58%)
Dec 10, 2012 94.83 95.28 94.02 95.15 4,097,192 +0.36(+0.38%)
Dec 07, 2012 95.77 95.96 94.45 94.80 4,870,358 -0.51(-0.54%)
Dec 06, 2012 95.32 95.54 94.49 95.31 2,858,696 +0.06(+0.06%)
Dec 05, 2012 95.16 95.88 94.33 95.25 4,011,178 +0.45(+0.47%)
Dec 04, 2012 96.06 96.28 94.50 94.80 4,416,434 -0.98(-1.03%)
Nov 30, 2012 95.93 97.13 95.71 95.79 5,244,507 -0.76(-0.79%)
Nov 29, 2012 97.58 97.95 96.38 96.55 3,665,450 -0.49(-0.50%)
Nov 28, 2012 95.35 97.04 94.80 97.04 4,686,407 +1.15(+1.20%)
Nov 27, 2012 97.58 98.25 95.86 95.89 4,785,502 -2.05(-2.09%)
Nov 26, 2012 96.49 97.94 95.96 97.93 4,162,870 +0.51(+0.52%)
Nov 23, 2012 96.10 97.42 95.77 97.42 2,442,025 +2.11(+2.22%)
Nov 21, 2012 95.70 95.74 94.61 95.31 2,562,783 -0.32(-0.33%)
Nov 20, 2012 95.50 96.16 95.04 95.63 4,080,110 -0.17(-0.18%)
Nov 19, 2012 94.91 96.52 94.90 95.80 4,777,339 +1.99(+2.12%)
Nov 16, 2012 93.55 94.39 92.50 93.80 5,577,728 +0.32(+0.35%)
Nov 15, 2012 92.73 94.22 92.24 93.48 4,573,022 +0.97(+1.05%)
Nov 14, 2012 94.46 95.11 92.22 92.51 4,795,304 -1.81(-1.91%)
Nov 13, 2012 93.84 95.84 93.19 94.31 3,859,854 -0.62(-0.66%)
Nov 12, 2012 94.57 95.42 94.18 94.94 3,029,897 +0.88(+0.94%)
Nov 09, 2012 92.89 95.43 92.18 94.05 5,956,251 +0.71(+0.76%)
Nov 08, 2012 96.53 97.04 93.33 93.34 7,719,833 -2.19(-2.30%)
Nov 07, 2012 99.44 99.70 95.53 95.54 8,709,236 -6.70(-6.55%)
Nov 06, 2012 100.68 102.62 100.48 102.23 4,922,263 +1.76(+1.75%)
Nov 05, 2012 99.76 100.79 98.88 100.48 3,161,657 +0.67(+0.67%)
Nov 02, 2012 101.50 101.94 99.65 99.80 3,938,401 -1.30(-1.28%)
Nov 01, 2012 99.46 101.12 99.08 101.10 4,119,858 +1.99(+2.01%)
Oct 31, 2012 96.95 99.28 96.90 99.11 4,544,040 +2.39(+2.47%)
Oct 26, 2012 96.56 96.72 96.72 96.72 4,891,384 -0.23(-0.23%)
Oct 25, 2012 97.84 98.95 96.08 96.95 5,098,633 -0.04(-0.04%)
Oct 24, 2012 97.03 98.27 96.99 96.99 4,522,165 +0.62(+0.65%)
Oct 23, 2012 97.55 98.52 95.65 96.36 7,185,288 -3.74(-3.74%)
Oct 19, 2012 100.78 101.36 99.62 100.10 7,257,937 -1.24(-1.22%)
Oct 18, 2012 100.25 102.42 99.82 101.34 6,626,223 +0.19(+0.18%)
Oct 17, 2012 99.86 101.26 99.64 101.16 8,288,596 +1.38(+1.38%)
Oct 16, 2012 100.60 102.01 99.08 99.78 12,492,206 -1.04(-1.03%)
Oct 15, 2012 98.55 100.91 97.78 100.82 7,916,804 +3.48(+3.58%)
Oct 12, 2012 98.48 99.02 97.08 97.33 5,007,432 -1.45(-1.47%)
Oct 11, 2012 97.94 99.55 97.78 98.78 5,812,540 +1.55(+1.59%)
Oct 10, 2012 96.77 97.37 96.41 97.24 3,494,219 +0.36(+0.38%)
Oct 09, 2012 96.68 97.77 96.38 96.87 4,026,558 +0.14(+0.14%)
Oct 08, 2012 95.78 96.95 95.67 96.74 2,642,892 +0.12(+0.13%)
Oct 05, 2012 97.84 98.31 96.02 96.61 4,863,390 -0.48(-0.49%)
Oct 04, 2012 96.09 97.46 95.50 97.09 4,622,299 +1.61(+1.69%)
Oct 03, 2012 95.25 95.69 94.11 95.48 3,738,601 +0.53(+0.56%)
Oct 02, 2012 95.19 95.75 94.82 94.95 4,502,880 +0.32(+0.33%)
Oct 01, 2012 94.48 96.38 94.26 94.63 6,590,856 +2.58(+2.80%)
Sep 28, 2012 93.13 93.13 91.69 92.05 4,513,598 -1.26(-1.35%)
Sep 27, 2012 92.10 93.82 92.09 93.31 4,809,434 +1.74(+1.90%)
Sep 26, 2012 91.68 92.02 90.61 91.57 6,403,255 -0.34(-0.37%)
Sep 25, 2012 94.85 95.27 91.91 91.91 5,599,092 -2.51(-2.66%)
Sep 24, 2012 94.21 95.09 93.04 94.42 4,566,028 -0.10(-0.10%)
Sep 21, 2012 95.84 95.86 94.39 94.52 10,120,662 -0.74(-0.77%)
Sep 20, 2012 95.26 95.41 94.13 95.25 5,492,124 -1.13(-1.17%)
Sep 19, 2012 97.47 97.47 96.38 96.38 5,917,248 -0.70(-0.72%)
Sep 18, 2012 96.71 97.47 96.16 97.08 3,743,537 -0.02(-0.02%)
Sep 17, 2012 97.43 98.07 96.78 97.09 4,443,584 -1.18(-1.20%)
Sep 14, 2012 98.19 99.28 97.56 98.27 7,642,297 +0.56(+0.57%)
Sep 13, 2012 95.54 98.02 95.29 97.72 6,497,592 +1.97(+2.06%)
Sep 12, 2012 95.07 95.93 94.49 95.75 5,227,333 +1.26(+1.33%)
Sep 11, 2012 93.31 95.36 93.14 94.49 4,814,213 +1.63(+1.75%)
Sep 10, 2012 93.98 94.14 92.75 92.86 5,217,590 -1.34(-1.42%)
Sep 07, 2012 92.15 94.54 91.95 94.20 7,579,530 +2.26(+2.46%)
Sep 06, 2012 89.57 92.14 89.08 91.94 8,053,074 +2.92(+3.27%)
Sep 05, 2012 86.56 89.07 86.48 89.03 7,868,024 +2.86(+3.32%)
Sep 04, 2012 85.47 86.85 85.46 86.17 4,012,467 +0.56(+0.65%)
Aug 31, 2012 85.36 86.31 85.28 85.61 4,032,451 +0.81(+0.95%)
Aug 30, 2012 84.82 85.19 84.18 84.80 3,486,985 -0.66(-0.77%)
Aug 29, 2012 85.32 86.07 85.06 85.46 2,799,331 +0.70(+0.83%)
Aug 27, 2012 84.75 85.34 84.32 84.75 3,059,658 +0.13(+0.15%)
Aug 24, 2012 83.49 84.83 82.42 84.62 4,374,796 +0.71(+0.85%)
Aug 23, 2012 84.32 84.65 83.57 83.91 4,444,207 -0.48(-0.56%)
Aug 22, 2012 84.47 85.74 83.58 84.39 5,212,401 -0.52(-0.62%)
Aug 21, 2012 85.21 86.54 84.45 84.91 5,531,569 +0.03(+0.04%)
Aug 20, 2012 83.30 85.06 83.15 84.88 4,788,618 +1.35(+1.62%)
Aug 17, 2012 83.69 83.81 82.88 83.53 3,112,826 +0.09(+0.11%)
Aug 16, 2012 83.25 83.79 82.72 83.44 2,998,437 +0.29(+0.35%)
Aug 15, 2012 83.32 84.25 83.08 83.15 3,041,940 -0.10(-0.13%)
Aug 14, 2012 83.97 85.16 82.97 83.25 3,904,781 -0.28(-0.34%)
Aug 13, 2012 82.68 83.82 82.68 83.53 2,491,359 +0.48(+0.57%)
Aug 10, 2012 83.34 83.34 82.33 83.06 3,880,449 -0.47(-0.56%)
Aug 09, 2012 82.57 83.85 82.48 83.53 3,535,126 +0.89(+1.07%)
Aug 08, 2012 82.64 83.29 82.37 82.64 2,916,066 -0.60(-0.72%)
Aug 07, 2012 82.54 84.15 82.50 83.23 4,769,020 +0.98(+1.20%)
Aug 06, 2012 81.63 82.92 81.23 82.25 3,434,081 +0.84(+1.03%)
Aug 03, 2012 80.10 81.72 79.82 81.41 4,072,135 +2.56(+3.24%)
Aug 02, 2012 79.41 79.84 77.98 78.86 4,936,794 -1.84(-2.28%)
Aug 01, 2012 81.65 82.04 80.48 80.70 3,836,133 -0.65(-0.80%)
Jul 31, 2012 80.83 82.06 80.62 81.35 4,544,535 +0.02(+0.02%)
Jul 30, 2012 81.55 82.38 80.90 81.33 4,539,100 -0.61(-0.75%)
Jul 27, 2012 79.34 82.28 79.11 81.94 7,935,588 +2.89(+3.65%)
Jul 26, 2012 78.56 79.17 78.00 79.06 6,290,321 +1.69(+2.19%)
Jul 25, 2012 76.64 77.95 76.47 77.37 5,679,360 +1.20(+1.58%)
Jul 24, 2012 75.29 76.27 75.15 76.16 6,575,884 +1.06(+1.41%)
Jul 23, 2012 74.12 75.32 73.49 75.11 5,904,947 -0.81(-1.06%)
Jul 20, 2012 76.16 76.83 75.87 75.91 6,882,794 -0.68(-0.88%)
Jul 19, 2012 77.88 77.91 76.23 76.59 7,645,581 -1.22(-1.56%)
Jul 18, 2012 78.49 78.86 77.54 77.81 5,510,983 -1.19(-1.50%)
Jul 17, 2012 80.82 81.02 78.35 78.99 11,785,969 +0.24(+0.31%)
Jul 16, 2012 78.79 79.13 77.37 78.75 5,583,355 +0.20(+0.26%)
Jul 13, 2012 76.53 78.90 76.43 78.55 5,679,205 +2.75(+3.63%)
Jul 12, 2012 76.06 76.38 75.16 75.80 3,939,099 -0.89(-1.17%)
Jul 11, 2012 75.69 76.97 75.58 76.70 5,601,891 +0.71(+0.93%)
Jul 10, 2012 76.48 76.83 75.10 75.99 4,550,336 -0.18(-0.23%)
Jul 09, 2012 76.46 76.87 75.52 76.16 5,111,808 -0.81(-1.05%)
Jul 06, 2012 76.30 77.40 76.19 76.97 4,119,651 -0.36(-0.47%)
Jul 05, 2012 79.18 79.18 77.31 77.33 4,634,980 -2.16(-2.72%)
Jul 03, 2012 78.31 79.63 77.91 79.49 2,797,426 +1.19(+1.51%)
Jul 02, 2012 77.85 78.45 77.07 78.31 4,360,904 +1.02(+1.32%)
Jun 29, 2012 77.41 77.54 76.20 77.28 7,719,989 +1.91(+2.53%)
Jun 28, 2012 74.25 75.40 73.63 75.37 5,473,260 +0.18(+0.24%)
Jun 27, 2012 73.52 75.62 73.38 75.20 4,435,401 +1.81(+2.46%)
Jun 26, 2012 73.76 74.04 72.91 73.39 5,268,412 -0.15(-0.21%)
Jun 25, 2012 74.46 74.50 73.09 73.54 5,206,378 -1.94(-2.57%)
Jun 22, 2012 76.85 76.85 75.11 75.49 8,344,564 -0.22(-0.29%)
Jun 21, 2012 78.04 78.10 75.68 75.70 6,917,891 -2.14(-2.74%)
Jun 20, 2012 78.21 78.69 76.89 77.84 6,129,020 +0.15(+0.19%)
Jun 19, 2012 76.03 78.58 75.91 77.70 6,567,846 +2.21(+2.93%)
Jun 18, 2012 76.79 76.81 75.24 75.49 5,062,271 -1.64(-2.12%)
Jun 15, 2012 75.53 77.21 74.78 77.12 7,673,944 +1.48(+1.96%)
Jun 14, 2012 74.93 76.02 74.58 75.64 5,533,182 +0.89(+1.19%)
Jun 13, 2012 75.24 76.12 74.39 74.75 5,821,740 -1.06(-1.40%)
Jun 12, 2012 74.91 75.82 74.59 75.82 4,550,222 +1.00(+1.34%)
Jun 11, 2012 77.41 78.01 74.70 74.82 6,129,283 -1.40(-1.84%)
Jun 08, 2012 75.49 76.46 74.89 76.22 4,180,991 +0.44(+0.57%)
Jun 07, 2012 77.91 78.61 75.21 75.79 7,526,821 -0.77(-1.01%)
Jun 06, 2012 75.01 76.65 74.90 76.56 7,937,655 +2.22(+2.98%)
Jun 05, 2012 73.33 74.98 73.13 74.34 5,808,361 +0.98(+1.33%)
Jun 04, 2012 74.79 75.00 73.00 73.37 6,614,247 -1.32(-1.77%)
Jun 01, 2012 75.84 75.95 74.33 74.69 6,678,236 -2.47(-3.20%)
May 31, 2012 76.51 77.92 75.54 77.16 5,996,126 +0.88(+1.15%)
May 30, 2012 77.95 78.12 76.12 76.28 7,086,322 -2.62(-3.32%)
May 29, 2012 78.21 78.91 76.90 78.90 5,616,651 +1.31(+1.68%)
May 25, 2012 77.46 78.46 77.44 77.59 3,858,499 -0.13(-0.17%)
May 24, 2012 78.89 79.04 76.90 77.72 6,452,310 -0.95(-1.20%)
May 23, 2012 77.63 79.04 76.64 78.67 6,809,042 +0.41(+0.52%)
May 22, 2012 77.74 80.20 77.50 78.26 7,277,788 +0.82(+1.06%)
May 21, 2012 76.07 78.27 75.42 77.44 6,623,527 +0.82(+1.07%)
May 18, 2012 78.26 78.56 76.23 76.62 8,960,452 -1.28(-1.64%)
May 17, 2012 79.09 80.19 77.90 77.90 7,945,007 -0.90(-1.14%)
May 16, 2012 80.68 81.96 78.79 78.79 7,225,459 -1.34(-1.67%)
May 15, 2012 80.35 81.66 80.06 80.13 7,049,775 +0.08(+0.10%)
May 14, 2012 80.93 81.10 79.69 80.05 12,556,909 -1.89(-2.31%)
May 11, 2012 82.98 83.28 81.52 81.95 13,254,045 -3.36(-3.94%)
May 10, 2012 87.11 87.75 85.15 85.31 5,816,065 -0.78(-0.90%)
May 09, 2012 86.10 87.17 85.58 86.09 5,953,760 -1.67(-1.90%)
May 08, 2012 87.45 88.42 86.47 87.76 5,052,976 -0.54(-0.61%)
May 07, 2012 87.08 88.95 86.89 88.30 4,059,104 +0.84(+0.96%)
May 04, 2012 88.89 88.99 87.30 87.45 6,854,571 -2.04(-2.28%)
May 03, 2012 91.46 91.70 88.91 89.49 6,050,554 -1.80(-1.97%)
May 02, 2012 91.55 91.85 90.49 91.29 4,930,728 -1.25(-1.35%)
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.