Skip to main content

Goldman Sachs Group (NY: GS )

415.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 68.89 69.79 68.17 68.25 5,284,985 +0.15(+0.22%)
Jul 30, 2003 68.18 68.42 67.45 68.10 4,221,221 +0.09(+0.14%)
Jul 29, 2003 67.75 68.80 67.34 68.01 5,098,201 +0.26(+0.38%)
Jul 28, 2003 67.72 68.38 67.58 67.75 2,823,340 +0.06(+0.09%)
Jul 25, 2003 66.87 67.97 66.38 67.69 3,862,591 +0.80(+1.19%)
Jul 24, 2003 68.04 68.22 66.89 66.89 3,694,574 -0.55(-0.81%)
Jul 23, 2003 67.60 67.69 66.80 67.44 3,086,983 -0.05(-0.07%)
Jul 22, 2003 67.32 67.99 66.74 67.49 4,142,575 +0.36(+0.54%)
Jul 21, 2003 68.61 68.68 66.73 67.13 3,804,627 -1.56(-2.27%)
Jul 18, 2003 67.70 68.69 67.18 68.68 3,765,560 +0.98(+1.45%)
Jul 17, 2003 68.10 68.14 67.25 67.70 4,002,264 -0.64(-0.94%)
Jul 16, 2003 69.51 69.51 67.96 68.35 4,525,975 -0.60(-0.86%)
Jul 15, 2003 70.69 70.70 68.81 68.94 6,610,094 -1.11(-1.59%)
Jul 14, 2003 68.40 70.77 68.40 70.05 7,048,775 +1.66(+2.43%)
Jul 11, 2003 68.14 68.89 67.84 68.39 3,866,293 +0.60(+0.89%)
Jul 10, 2003 69.11 69.11 67.36 67.79 4,652,242 -1.32(-1.90%)
Jul 09, 2003 68.98 69.44 68.59 69.11 5,594,462 +0.13(+0.19%)
Jul 08, 2003 68.73 69.24 68.22 68.97 5,100,371 +0.25(+0.36%)
Jul 07, 2003 67.13 69.09 67.05 68.72 5,563,693 +2.38(+3.59%)
Jul 03, 2003 65.22 66.75 65.22 66.34 3,624,099 -0.55(-0.82%)
Jul 02, 2003 66.82 67.51 66.26 66.89 7,002,558 -0.35(-0.52%)
Jul 01, 2003 65.60 67.24 64.51 67.24 7,868,813 +1.64(+2.51%)
Jun 30, 2003 65.09 65.60 64.38 65.60 7,312,035 +1.07(+1.66%)
Jun 27, 2003 65.92 66.26 64.27 64.52 6,581,623 -1.39(-2.10%)
Jun 26, 2003 66.58 67.05 65.25 65.91 8,210,974 -0.49(-0.74%)
Jun 25, 2003 67.26 67.67 66.28 66.40 9,191,623 -1.43(-2.10%)
Jun 24, 2003 67.20 68.19 67.09 67.83 4,936,951 +1.03(+1.55%)
Jun 23, 2003 67.56 67.56 66.26 66.80 4,485,886 -0.76(-1.12%)
Jun 20, 2003 67.95 68.46 67.37 67.56 4,842,091 +0.26(+0.38%)
Jun 19, 2003 69.63 69.91 66.93 67.30 7,030,518 -2.33(-3.35%)
Jun 18, 2003 70.57 70.81 69.24 69.63 7,153,849 -2.04(-2.84%)
Jun 17, 2003 71.67 72.04 71.04 71.67 4,988,914 +0.00(+0.00%)
Jun 16, 2003 70.49 71.67 70.15 71.67 6,243,036 +1.83(+2.61%)
Jun 13, 2003 70.77 71.04 69.56 69.84 5,865,382 -0.92(-1.31%)
Jun 12, 2003 70.29 70.88 69.84 70.77 5,889,385 +0.48(+0.68%)
Jun 11, 2003 69.47 70.41 69.14 70.29 6,677,632 +0.81(+1.17%)
Jun 10, 2003 68.85 69.63 68.33 69.47 5,954,370 +0.91(+1.33%)
Jun 09, 2003 69.16 69.47 68.22 68.57 6,329,343 -0.91(-1.31%)
Jun 06, 2003 69.12 70.10 68.53 69.47 11,554,833 +1.10(+1.60%)
Jun 05, 2003 66.22 68.53 66.22 68.38 7,623,810 +1.61(+2.40%)
Jun 04, 2003 64.67 67.04 64.66 66.77 5,953,732 +1.76(+2.71%)
Jun 03, 2003 65.40 65.72 64.78 65.01 5,422,743 -0.42(-0.65%)
Jun 02, 2003 63.84 66.17 63.84 65.43 9,130,596 +1.60(+2.50%)
May 30, 2003 62.54 63.97 62.53 63.84 4,915,502 +1.50(+2.40%)
May 29, 2003 62.59 63.51 62.13 62.34 6,436,587 -0.24(-0.39%)
May 28, 2003 61.47 62.58 61.45 62.58 6,060,338 +1.11(+1.81%)
May 27, 2003 59.65 61.67 58.92 61.47 5,229,448 +1.82(+3.06%)
May 23, 2003 59.55 59.93 59.41 59.65 2,620,469 +0.09(+0.16%)
May 22, 2003 59.02 59.83 58.96 59.55 4,077,590 +0.73(+1.24%)
May 21, 2003 58.27 58.93 57.73 58.82 4,141,937 +0.51(+0.87%)
May 20, 2003 58.27 58.60 57.35 58.31 5,678,215 +0.08(+0.13%)
May 19, 2003 60.08 60.08 58.24 58.24 5,083,391 -1.84(-3.06%)
May 16, 2003 58.90 60.23 58.90 60.08 5,691,621 +0.47(+0.79%)
May 15, 2003 58.47 59.68 58.47 59.61 5,513,518 +0.90(+1.53%)
May 14, 2003 58.74 59.02 58.24 58.71 4,384,642 +0.00(+0.00%)
May 13, 2003 58.39 59.46 58.39 58.71 5,175,060 -0.42(-0.72%)
May 12, 2003 58.74 59.53 58.15 59.13 4,973,082 +0.38(+0.65%)
May 09, 2003 58.01 58.77 57.98 58.74 4,914,864 +0.74(+1.27%)
May 08, 2003 60.48 60.48 57.96 58.01 9,093,188 -2.46(-4.07%)
May 07, 2003 59.86 61.00 59.72 60.47 4,759,742 +0.00(+0.00%)
May 06, 2003 59.91 61.03 59.54 60.47 4,915,502 +0.56(+0.93%)
May 05, 2003 60.00 60.45 59.49 59.91 4,530,699 -0.09(-0.14%)
May 02, 2003 59.00 60.30 57.98 60.00 5,274,771 +0.99(+1.69%)
May 01, 2003 59.45 59.45 58.35 59.00 5,242,470 -0.45(-0.75%)
Apr 30, 2003 59.72 60.21 59.24 59.45 5,069,092 -0.43(-0.72%)
Apr 29, 2003 59.93 61.09 58.95 59.88 6,815,135 -0.05(-0.08%)
Apr 28, 2003 59.82 60.47 59.14 59.93 4,604,110 +0.50(+0.84%)
Apr 25, 2003 60.49 60.60 59.14 59.43 3,601,246 -1.16(-1.91%)
Apr 24, 2003 61.43 61.43 60.00 60.58 4,222,243 -0.85(-1.38%)
Apr 23, 2003 61.35 61.80 60.66 61.43 5,117,479 +0.08(+0.13%)
Apr 22, 2003 59.80 61.40 58.68 61.35 7,039,966 +1.55(+2.59%)
Apr 21, 2003 59.84 60.17 59.45 59.80 4,054,992 +0.20(+0.33%)
Apr 17, 2003 58.90 59.91 58.61 59.61 5,725,965 +0.70(+1.20%)
Apr 16, 2003 59.96 60.47 58.63 58.90 7,892,177 -1.05(-1.75%)
Apr 15, 2003 58.34 60.00 57.73 59.95 8,584,032 +1.61(+2.75%)
Apr 14, 2003 56.72 58.35 56.65 58.34 4,711,610 +1.62(+2.86%)
Apr 11, 2003 56.87 57.52 56.25 56.72 3,646,186 +0.05(+0.10%)
Apr 10, 2003 56.33 56.86 56.08 56.67 4,448,988 +0.34(+0.61%)
Apr 09, 2003 56.94 57.77 56.28 56.32 5,352,651 -0.62(-1.09%)
Apr 08, 2003 56.64 57.18 56.64 56.94 4,268,332 +0.31(+0.54%)
Apr 07, 2003 57.57 58.08 56.49 56.64 5,907,387 +0.20(+0.35%)
Apr 04, 2003 56.67 57.12 56.28 56.44 4,729,995 -0.23(-0.40%)
Apr 03, 2003 56.59 57.41 56.16 56.67 6,062,253 -0.04(-0.07%)
Apr 02, 2003 56.00 57.01 55.65 56.71 8,985,433 +2.18(+3.99%)
Apr 01, 2003 53.64 54.85 53.31 54.53 5,402,699 +1.21(+2.26%)
Mar 31, 2003 53.27 54.44 53.26 53.32 5,846,487 -1.59(-2.90%)
Mar 28, 2003 55.28 55.56 54.73 54.91 3,257,170 -0.37(-0.67%)
Mar 27, 2003 55.42 55.63 54.73 55.28 5,137,907 -0.37(-0.66%)
Mar 26, 2003 55.37 55.99 55.24 55.65 4,667,052 +0.28(+0.51%)
Mar 25, 2003 54.91 55.84 54.67 55.37 5,465,897 +0.60(+1.10%)
Mar 24, 2003 56.47 56.47 54.52 54.77 7,096,397 -1.71(-3.02%)
Mar 21, 2003 55.11 56.47 54.69 56.47 8,749,239 +1.58(+2.88%)
Mar 20, 2003 54.81 55.20 53.39 54.89 8,284,385 -0.15(-0.27%)
Mar 19, 2003 54.67 55.60 53.88 55.04 8,105,134 +0.54(+0.99%)
Mar 18, 2003 53.97 54.61 53.43 54.50 6,422,160 +0.53(+0.99%)
Mar 17, 2003 52.18 54.31 51.62 53.97 7,792,592 +1.79(+3.42%)
Mar 14, 2003 52.31 52.92 51.69 52.18 5,941,092 -0.13(-0.24%)
Mar 13, 2003 49.58 52.39 49.58 52.31 8,998,583 +3.08(+6.25%)
Mar 12, 2003 49.31 49.33 47.79 49.23 10,883,278 -0.08(-0.16%)
Mar 11, 2003 50.39 51.06 49.28 49.31 5,354,439 -1.09(-2.16%)
Mar 10, 2003 52.24 52.24 50.06 50.39 5,536,116 -1.83(-3.51%)
Mar 07, 2003 50.25 52.47 50.25 52.23 6,061,104 +0.85(+1.65%)
Mar 06, 2003 51.52 51.70 50.97 51.38 5,383,548 -0.55(-1.06%)
Mar 05, 2003 51.54 52.56 51.36 51.93 7,409,959 +0.48(+0.93%)
Mar 04, 2003 53.28 53.28 51.45 51.45 7,081,331 -1.82(-3.43%)
Mar 03, 2003 54.40 55.26 53.06 53.28 5,555,522 -1.12(-2.06%)
Feb 28, 2003 53.18 54.40 53.10 54.40 5,557,565 +1.38(+2.60%)
Feb 27, 2003 52.24 53.26 51.94 53.02 4,832,388 +0.95(+1.82%)
Feb 26, 2003 52.16 52.45 51.49 52.07 4,839,282 -0.09(-0.17%)
Feb 25, 2003 51.85 52.34 50.79 52.16 5,387,378 +0.31(+0.59%)
Feb 24, 2003 53.66 53.66 51.69 51.85 4,723,483 -1.80(-3.36%)
Feb 21, 2003 53.06 53.89 52.42 53.65 5,017,129 +0.60(+1.12%)
Feb 20, 2003 53.57 53.86 52.96 53.06 3,354,328 -0.38(-0.72%)
Feb 19, 2003 53.27 53.57 52.77 53.44 4,133,128 +0.18(+0.34%)
Feb 18, 2003 52.67 53.96 52.63 53.26 3,950,684 +1.02(+1.95%)
Feb 14, 2003 50.91 52.24 50.36 52.24 5,925,644 +1.39(+2.74%)
Feb 13, 2003 50.44 51.15 49.93 50.85 4,729,867 +0.49(+0.96%)
Feb 12, 2003 50.96 51.73 50.16 50.36 4,310,720 -0.59(-1.15%)
Feb 11, 2003 51.93 52.45 50.78 50.95 4,899,671 -0.54(-1.05%)
Feb 10, 2003 51.46 51.89 50.66 51.49 4,806,726 +0.03(+0.06%)
Feb 07, 2003 52.21 53.06 51.30 51.46 4,358,214 -0.74(-1.43%)
Feb 06, 2003 52.81 53.18 52.10 52.20 4,666,542 -0.60(-1.13%)
Feb 05, 2003 52.89 54.03 52.80 52.80 4,542,189 -0.09(-0.16%)
Feb 04, 2003 54.25 54.25 52.52 52.89 4,753,486 -1.35(-2.50%)
Feb 03, 2003 53.34 54.63 53.34 54.24 4,040,182 +0.90(+1.69%)
Jan 31, 2003 52.59 53.81 52.44 53.34 5,824,144 +0.55(+1.04%)
Jan 30, 2003 54.45 54.65 52.68 52.79 4,024,479 -1.65(-3.04%)
Jan 29, 2003 54.09 54.84 52.87 54.44 4,825,621 +0.36(+0.67%)
Jan 28, 2003 53.58 54.46 53.08 54.08 4,183,303 +0.51(+0.95%)
Jan 27, 2003 53.85 54.55 53.02 53.57 5,079,305 -0.59(-1.08%)
Jan 24, 2003 55.92 56.33 53.72 54.16 5,280,134 -2.17(-3.85%)
Jan 23, 2003 55.61 56.55 55.07 56.33 4,412,857 +1.31(+2.38%)
Jan 22, 2003 55.62 56.05 54.84 55.02 4,006,349 -0.59(-1.06%)
Jan 21, 2003 57.18 57.45 55.61 55.61 3,950,557 -1.24(-2.18%)
Jan 17, 2003 57.67 57.67 56.36 56.85 5,482,749 -0.81(-1.41%)
Jan 16, 2003 57.53 58.27 57.30 57.66 4,536,061 +0.09(+0.15%)
Jan 15, 2003 58.22 58.39 57.28 57.58 4,342,127 -0.93(-1.59%)
Jan 14, 2003 57.88 59.21 57.59 58.51 3,640,441 +0.22(+0.38%)
Jan 13, 2003 58.90 59.32 58.12 58.29 3,953,238 -0.39(-0.67%)
Jan 10, 2003 57.17 59.33 57.06 58.68 6,583,155 +0.94(+1.63%)
Jan 09, 2003 56.79 57.80 56.16 57.74 5,010,363 +2.19(+3.95%)
Jan 08, 2003 56.95 57.00 55.36 55.55 4,168,748 -1.39(-2.45%)
Jan 07, 2003 56.47 57.57 56.00 56.94 5,881,724 -0.23(-0.41%)
Jan 06, 2003 54.84 57.52 54.83 57.18 5,537,904 +2.05(+3.72%)
Jan 03, 2003 54.56 55.30 54.53 55.13 2,991,739 +0.57(+1.05%)
Jan 02, 2003 53.34 55.45 53.26 54.55 5,139,439 +1.21(+2.28%)
Dec 31, 2002 53.42 53.61 52.66 53.34 2,918,711 -0.03(-0.06%)
Dec 30, 2002 53.46 53.70 52.48 53.37 4,045,162 +0.17(+0.32%)
Dec 27, 2002 54.48 54.75 52.89 53.20 3,312,324 -1.28(-2.34%)
Dec 26, 2002 54.67 55.33 54.30 54.48 2,617,022 +0.14(+0.26%)
Dec 24, 2002 55.34 55.34 54.09 54.33 2,696,561 -1.00(-1.81%)
Dec 23, 2002 55.63 56.05 55.11 55.34 3,464,764 -0.95(-1.68%)
Dec 20, 2002 55.22 56.71 55.22 56.28 8,682,212 +1.22(+2.22%)
Dec 19, 2002 57.73 58.15 54.84 55.06 9,938,633 -2.66(-4.61%)
Dec 18, 2002 58.04 58.63 56.94 57.73 3,895,913 -0.78(-1.33%)
Dec 17, 2002 58.20 59.33 58.08 58.50 3,534,218 +0.13(+0.21%)
Dec 16, 2002 57.26 58.57 57.21 58.38 4,403,537 +1.12(+1.96%)
Dec 13, 2002 58.15 58.15 56.92 57.26 3,060,172 -0.88(-1.52%)
Dec 12, 2002 57.68 58.50 57.30 58.14 3,234,061 +0.60(+1.03%)
Dec 11, 2002 57.97 58.33 57.10 57.55 3,290,109 -0.42(-0.72%)
Dec 10, 2002 57.58 58.63 56.84 57.96 4,397,154 +0.43(+0.75%)
Dec 09, 2002 58.36 58.36 56.81 57.53 3,953,621 -0.82(-1.41%)
Dec 06, 2002 57.26 58.90 57.19 58.35 5,390,315 +0.04(+0.07%)
Dec 05, 2002 59.41 59.78 58.05 58.31 4,026,394 -1.49(-2.49%)
Dec 04, 2002 61.49 61.49 59.14 59.80 6,422,671 -1.68(-2.74%)
Dec 03, 2002 61.71 61.79 60.82 61.49 4,495,716 -0.22(-0.36%)
Dec 02, 2002 61.78 63.37 61.22 61.70 4,590,066 -0.07(-0.11%)
Nov 29, 2002 62.39 62.66 61.73 61.78 1,502,445 -0.60(-0.97%)
Nov 27, 2002 60.62 62.93 60.62 62.38 4,700,758 +2.20(+3.66%)
Nov 26, 2002 61.89 61.89 60.01 60.18 4,314,039 -1.70(-2.75%)
Nov 25, 2002 61.97 62.58 60.92 61.88 4,927,376 -0.09(-0.14%)
Nov 22, 2002 62.54 62.88 61.88 61.96 4,298,718 -0.66(-1.05%)
Nov 21, 2002 60.90 63.44 60.90 62.62 8,814,608 +1.99(+3.28%)
Nov 20, 2002 58.81 61.02 58.38 60.63 4,729,229 +1.83(+3.10%)
Nov 19, 2002 59.08 59.84 58.37 58.81 3,101,537 -0.27(-0.45%)
Nov 18, 2002 59.29 59.99 58.71 59.07 5,453,002 +0.13(+0.23%)
Nov 15, 2002 58.74 59.25 57.46 58.94 5,202,381 +0.20(+0.35%)
Nov 14, 2002 57.49 58.86 57.49 58.74 4,345,957 +1.96(+3.45%)
Nov 13, 2002 56.45 57.22 55.73 56.78 5,271,452 +0.33(+0.58%)
Nov 12, 2002 56.22 57.24 55.83 56.45 4,778,255 +0.23(+0.40%)
Nov 11, 2002 57.25 57.26 55.85 56.22 4,113,594 -1.02(-1.78%)
Nov 08, 2002 58.04 58.71 57.04 57.24 3,588,223 -0.76(-1.31%)
Nov 07, 2002 59.97 61.49 57.65 58.00 5,626,380 -1.96(-3.27%)
Nov 06, 2002 60.11 60.40 58.58 59.96 7,399,362 -0.15(-0.25%)
Nov 05, 2002 59.50 60.30 59.06 60.11 4,397,664 +0.61(+1.03%)
Nov 04, 2002 58.73 61.09 57.53 59.50 8,165,650 +1.97(+3.42%)
Nov 01, 2002 56.08 58.15 55.61 57.53 4,927,886 +1.45(+2.58%)
Oct 31, 2002 56.68 56.98 56.01 56.08 3,583,244 -0.60(-1.05%)
Oct 30, 2002 56.68 57.13 56.00 56.68 5,303,881 -0.01(-0.01%)
Oct 29, 2002 57.56 57.72 55.77 56.68 8,114,454 -0.95(-1.64%)
Oct 28, 2002 58.67 59.02 57.35 57.63 4,713,014 -0.32(-0.55%)
Oct 25, 2002 56.79 58.16 56.39 57.95 4,874,903 +1.17(+2.06%)
Oct 24, 2002 58.17 58.67 56.35 56.79 5,331,458 -1.39(-2.38%)
Oct 23, 2002 56.28 58.20 55.83 58.17 6,156,602 +1.39(+2.44%)
Oct 22, 2002 58.52 57.86 56.51 56.79 6,307,383 -1.72(-2.95%)
Oct 21, 2002 54.83 58.62 54.36 58.51 10,267,643 +3.25(+5.88%)
Oct 18, 2002 55.49 56.71 54.84 55.26 8,120,837 -1.51(-2.66%)
Oct 17, 2002 55.05 56.77 55.02 56.77 9,591,237 +3.51(+6.59%)
Oct 16, 2002 54.04 54.32 52.87 53.26 8,092,622 -1.57(-2.86%)
Oct 15, 2002 53.26 54.91 52.67 54.83 10,673,130 +3.68(+7.20%)
Oct 14, 2002 49.82 51.55 49.67 51.15 5,783,545 +0.86(+1.71%)
Oct 11, 2002 49.11 51.02 49.11 50.29 8,007,081 +2.44(+5.11%)
Oct 10, 2002 46.42 48.28 45.88 47.84 8,273,405 +1.41(+3.04%)
Oct 09, 2002 47.23 47.94 46.09 46.43 7,905,710 -1.82(-3.77%)
Oct 08, 2002 47.35 48.95 46.06 48.25 8,593,990 +1.62(+3.48%)
Oct 07, 2002 48.21 48.84 46.53 46.63 8,516,749 -1.97(-4.06%)
Oct 04, 2002 49.54 50.05 47.91 48.60 8,332,773 -0.67(-1.35%)
Oct 03, 2002 51.23 51.23 49.15 49.27 9,683,288 -2.08(-4.04%)
Oct 02, 2002 53.62 53.62 51.23 51.34 8,019,849 -2.27(-4.24%)
Oct 01, 2002 52.09 53.89 50.97 53.61 6,849,606 +1.90(+3.67%)
Sep 30, 2002 51.66 52.27 50.51 51.72 7,855,790 -0.08(-0.15%)
Sep 27, 2002 52.91 53.96 51.69 51.80 5,837,550 -1.50(-2.81%)
Sep 26, 2002 52.83 53.65 52.10 53.29 5,931,389 +0.46(+0.87%)
Sep 25, 2002 52.67 52.83 50.52 52.83 8,589,905 +0.89(+1.72%)
Sep 24, 2002 51.44 53.65 51.44 51.94 9,527,145 +0.50(+0.97%)
Sep 23, 2002 52.77 51.85 50.52 51.44 8,337,752 -1.32(-2.51%)
Sep 20, 2002 52.75 53.42 51.93 52.76 7,056,946 +0.16(+0.31%)
Sep 19, 2002 54.34 54.35 52.56 52.60 7,661,345 -2.55(-4.63%)
Sep 18, 2002 54.44 55.60 54.12 55.15 6,792,154 -0.36(-0.65%)
Sep 17, 2002 57.53 57.72 55.37 55.51 5,753,925 -1.36(-2.38%)
Sep 16, 2002 57.02 57.03 56.25 56.86 2,734,991 -0.31(-0.55%)
Sep 13, 2002 56.43 57.41 56.28 57.18 3,841,525 +0.63(+1.11%)
Sep 12, 2002 57.30 57.55 56.44 56.55 4,474,906 -1.17(-2.02%)
Sep 11, 2002 59.86 59.86 57.53 57.72 3,636,866 +0.22(+0.38%)
Sep 10, 2002 58.16 58.16 57.26 57.50 3,819,437 -0.70(-1.20%)
Sep 09, 2002 56.16 58.67 55.84 58.20 5,913,515 +1.54(+2.71%)
Sep 06, 2002 57.96 58.35 56.54 56.66 5,716,134 -0.43(-0.75%)
Sep 05, 2002 57.41 57.95 56.43 57.09 8,822,396 -2.04(-3.46%)
Sep 04, 2002 57.77 59.32 57.38 59.14 6,489,061 +1.37(+2.37%)
Sep 03, 2002 59.57 59.61 57.57 57.77 7,123,718 -2.78(-4.59%)
Aug 30, 2002 60.61 61.96 60.08 60.55 3,815,097 -0.06(-0.10%)
Aug 29, 2002 59.33 60.98 59.14 60.61 5,049,558 +0.24(+0.39%)
Aug 28, 2002 61.33 61.38 59.76 60.37 5,292,773 -1.58(-2.55%)
Aug 27, 2002 62.68 63.24 61.63 61.96 4,750,550 -0.51(-0.82%)
Aug 26, 2002 61.76 62.62 60.74 62.46 3,139,456 +1.14(+1.85%)
Aug 23, 2002 61.96 61.96 60.71 61.33 3,213,250 -1.26(-2.01%)
Aug 22, 2002 62.39 62.65 61.64 62.59 4,452,563 +0.02(+0.04%)
Aug 21, 2002 62.62 62.66 61.41 62.57 6,644,693 -0.49(-0.78%)
Aug 20, 2002 63.64 63.72 62.53 63.06 5,946,199 +0.77(+1.23%)
Aug 16, 2002 61.99 62.77 61.17 62.29 6,644,182 -0.02(-0.03%)
Aug 15, 2002 61.88 62.58 60.95 62.31 9,400,239 +0.82(+1.34%)
Aug 14, 2002 58.58 61.68 58.29 61.49 8,870,017 +2.91(+4.96%)
Aug 13, 2002 58.92 61.02 58.13 58.58 10,035,663 -0.44(-0.74%)
Aug 12, 2002 58.55 59.37 57.80 59.02 5,482,622 +3.45(+6.20%)
Aug 07, 2002 54.82 55.96 53.97 55.57 6,669,206 +0.82(+1.50%)
Aug 06, 2002 54.32 55.99 53.85 54.75 7,020,304 +1.45(+2.72%)
Aug 05, 2002 55.21 55.21 53.07 53.30 5,815,718 -1.91(-3.46%)
Aug 02, 2002 56.00 56.39 54.63 55.21 5,020,832 -1.17(-2.08%)
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.