Goldman Sachs Group (NY: GS )

361.25 -10.29 (-2.77%)
Streaming Delayed Price Updated: 3:23 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 131.21 131.39 129.12 129.81 2,618,188 -1.28(-0.98%)
Aug 29, 2013 130.01 131.98 129.77 131.09 2,463,937 +0.56(+0.43%)
Aug 28, 2013 130.55 131.53 129.23 130.52 2,741,085 +0.20(+0.16%)
Aug 27, 2013 132.44 133.12 130.06 130.32 4,315,619 -3.97(-2.96%)
Aug 26, 2013 134.72 136.67 134.16 134.29 2,213,586 -0.64(-0.47%)
Aug 23, 2013 135.73 135.90 134.38 134.93 1,764,530 -0.65(-0.48%)
Aug 22, 2013 134.21 135.79 133.69 135.57 2,697,673 +1.96(+1.46%)
Aug 21, 2013 135.04 135.42 133.11 133.62 3,576,469 -2.08(-1.54%)
Aug 20, 2013 134.99 136.10 134.19 135.70 2,692,043 +0.79(+0.59%)
Aug 19, 2013 136.22 136.75 134.83 134.91 2,600,332 -1.73(-1.26%)
Aug 16, 2013 136.31 138.02 136.10 136.64 2,380,451 -0.08(-0.06%)
Aug 15, 2013 137.70 137.75 136.13 136.71 2,593,118 -2.20(-1.59%)
Aug 14, 2013 139.35 140.16 138.57 138.92 1,958,950 -0.31(-0.23%)
Aug 13, 2013 137.77 139.94 136.88 139.23 2,713,314 +1.72(+1.25%)
Aug 12, 2013 137.55 138.10 136.54 137.51 2,329,984 -0.37(-0.27%)
Aug 09, 2013 138.12 139.56 137.79 137.89 2,366,835 -0.60(-0.44%)
Aug 08, 2013 140.12 141.54 138.48 138.49 3,311,416 -0.52(-0.37%)
Aug 07, 2013 139.48 139.67 137.82 139.01 2,503,048 -1.13(-0.81%)
Aug 06, 2013 142.94 143.12 139.88 140.14 4,191,829 -3.01(-2.10%)
Aug 05, 2013 142.27 144.32 141.55 143.15 3,083,905 +0.60(+0.42%)
Aug 02, 2013 141.88 142.79 141.57 142.56 2,198,362 +0.11(+0.08%)
Aug 01, 2013 140.96 142.79 140.23 142.45 3,824,554 +2.94(+2.11%)
Jul 31, 2013 138.23 141.15 138.14 139.50 4,350,912 +1.36(+0.99%)
Jul 30, 2013 139.04 139.49 138.06 138.14 3,002,151 -0.63(-0.45%)
Jul 29, 2013 140.01 140.18 137.79 138.77 3,320,041 -1.78(-1.26%)
Jul 26, 2013 140.37 140.88 139.71 140.55 2,789,546 -0.55(-0.39%)
Jul 25, 2013 139.72 141.18 139.21 141.10 2,629,275 +0.74(+0.53%)
Jul 24, 2013 141.82 141.94 139.85 140.36 2,995,321 -1.04(-0.73%)
Jul 23, 2013 141.60 142.38 140.74 141.40 2,993,145 +0.01(+0.01%)
Jul 22, 2013 139.57 141.46 139.78 141.39 3,223,516 +1.61(+1.15%)
Jul 19, 2013 139.26 140.20 138.27 139.78 3,917,105 +0.25(+0.18%)
Jul 18, 2013 137.42 139.97 137.35 139.53 4,070,470 +2.34(+1.71%)
Jul 17, 2013 135.94 137.77 135.65 137.19 3,988,336 +0.91(+0.67%)
Jul 16, 2013 139.41 139.73 135.59 136.28 7,022,824 -2.35(-1.69%)
Jul 15, 2013 138.46 138.96 137.06 138.63 4,856,265 +2.46(+1.81%)
Jul 12, 2013 134.90 136.31 134.85 136.17 3,345,579 +2.04(+1.52%)
Jul 11, 2013 134.80 135.85 132.77 134.13 3,488,330 +1.60(+1.21%)
Jul 10, 2013 133.16 134.05 131.54 132.53 2,875,292 -0.94(-0.71%)
Jul 09, 2013 131.81 133.90 130.52 133.47 3,678,243 +2.66(+2.03%)
Jul 08, 2013 131.47 131.65 130.02 130.81 3,175,012 +0.48(+0.37%)
Jul 05, 2013 129.53 130.37 128.85 130.33 2,639,535 +2.39(+1.87%)
Jul 03, 2013 127.25 128.78 126.96 127.94 1,493,727 -0.42(-0.32%)
Jul 02, 2013 128.56 130.28 127.49 128.35 3,635,773 -0.71(-0.55%)
Jul 01, 2013 129.94 131.06 129.02 129.06 2,934,510 +0.43(+0.33%)
Jun 28, 2013 129.86 129.93 128.42 128.63 3,543,090 -1.92(-1.47%)
Jun 27, 2013 130.15 131.81 129.79 130.56 3,121,612 +1.57(+1.22%)
Jun 26, 2013 131.38 131.45 128.21 128.98 4,209,780 -1.19(-0.91%)
Jun 25, 2013 129.66 131.24 128.89 130.17 3,850,570 +1.94(+1.51%)
Jun 24, 2013 129.26 129.78 126.47 128.23 4,718,500 -2.95(-2.25%)
Jun 21, 2013 133.52 133.75 129.53 131.19 6,338,572 -0.99(-0.75%)
Jun 20, 2013 135.35 136.07 131.69 132.17 7,629,594 -5.23(-3.81%)
Jun 19, 2013 139.61 140.27 137.36 137.40 4,182,422 -2.20(-1.58%)
Jun 18, 2013 139.60 140.22 138.67 139.60 2,422,454 +0.03(+0.02%)
Jun 17, 2013 139.55 140.90 138.55 139.57 3,090,325 +1.01(+0.73%)
Jun 14, 2013 140.96 141.27 138.55 138.56 3,493,068 -2.47(-1.75%)
Jun 13, 2013 137.10 141.51 136.99 141.03 4,431,851 +3.37(+2.45%)
Jun 12, 2013 140.31 140.31 136.99 137.66 3,813,484 -1.23(-0.89%)
Jun 11, 2013 140.63 141.52 138.79 138.89 4,536,381 -3.56(-2.50%)
Jun 10, 2013 141.77 143.05 140.57 142.45 4,602,537 +1.26(+0.89%)
Jun 07, 2013 136.90 141.32 136.58 141.19 6,690,934 +5.38(+3.96%)
Jun 06, 2013 134.63 135.90 132.96 135.80 3,814,395 +1.17(+0.87%)
Jun 05, 2013 137.29 138.53 133.99 134.63 4,865,763 -2.88(-2.09%)
Jun 04, 2013 139.02 140.96 136.50 137.50 4,676,495 -1.60(-1.15%)
Jun 03, 2013 137.40 139.26 135.90 139.10 5,358,999 +1.26(+0.91%)
May 31, 2013 139.44 141.03 137.84 137.84 5,179,958 -1.93(-1.38%)
May 30, 2013 138.34 140.71 136.93 139.78 5,098,540 +1.26(+0.91%)
May 29, 2013 135.85 139.59 135.57 138.52 5,842,683 +1.85(+1.35%)
May 28, 2013 136.86 138.35 136.00 136.67 5,257,824 +2.11(+1.57%)
May 24, 2013 131.89 134.73 131.65 134.56 3,913,165 +1.11(+0.83%)
May 23, 2013 132.56 134.71 131.09 133.45 6,628,623 -1.64(-1.21%)
May 22, 2013 136.16 139.44 134.40 135.09 7,285,035 -1.18(-0.86%)
May 21, 2013 134.52 137.12 134.40 136.27 4,809,830 +1.55(+1.15%)
May 20, 2013 133.59 136.06 133.54 134.72 4,729,810 +0.61(+0.46%)
May 17, 2013 131.76 134.54 131.41 134.10 4,927,525 +3.15(+2.40%)
May 16, 2013 131.18 133.51 130.53 130.96 3,814,316 -0.97(-0.73%)
May 15, 2013 130.59 132.49 130.38 131.93 4,927,878 +5.07(+4.00%)
May 13, 2013 125.19 127.45 124.68 126.86 3,509,288 +0.45(+0.36%)
May 10, 2013 125.96 126.47 125.05 126.41 3,105,002 +0.48(+0.38%)
May 09, 2013 127.25 127.90 125.69 125.93 3,324,428 -1.46(-1.15%)
May 08, 2013 126.43 128.01 125.81 127.39 4,150,124 +0.80(+0.63%)
May 07, 2013 126.67 127.12 125.09 126.59 3,700,878 +0.74(+0.59%)
May 06, 2013 123.71 126.78 123.47 125.86 4,411,887 +2.61(+2.12%)
May 03, 2013 123.19 123.63 122.98 123.24 4,740,391 +1.44(+1.18%)
May 02, 2013 120.96 121.80 119.02 121.80 5,109,816 +0.90(+0.74%)
May 01, 2013 123.63 123.63 120.73 120.90 4,138,944 -2.93(-2.37%)
Apr 30, 2013 123.09 124.24 122.56 123.84 3,051,461 +0.81(+0.66%)
Apr 29, 2013 122.54 123.69 122.01 123.02 3,202,778 +0.85(+0.69%)
Apr 26, 2013 122.51 122.73 121.29 122.18 2,636,438 -0.55(-0.45%)
Apr 25, 2013 122.18 123.82 121.87 122.73 3,110,787 +0.70(+0.58%)
Apr 24, 2013 121.46 122.46 121.19 122.02 3,285,169 +0.84(+0.69%)
Apr 23, 2013 119.06 121.56 118.62 121.18 4,362,045 +2.90(+2.45%)
Apr 22, 2013 117.85 118.56 116.39 118.28 3,759,282 +0.68(+0.58%)
Apr 19, 2013 118.11 118.56 116.87 117.61 4,674,592 +0.10(+0.09%)
Apr 18, 2013 118.77 119.45 116.50 117.50 5,676,036 -1.70(-1.42%)
Apr 17, 2013 121.23 121.74 117.04 119.20 7,503,413 -2.97(-2.43%)
Apr 16, 2013 125.58 125.84 120.51 122.17 9,759,903 -2.00(-1.61%)
Apr 15, 2013 126.11 128.40 123.38 124.17 6,552,121 -2.25(-1.78%)
Apr 12, 2013 125.81 126.83 124.63 126.42 3,693,864 +0.04(+0.03%)
Apr 11, 2013 126.71 127.67 125.66 126.38 3,481,712 -0.33(-0.26%)
Apr 10, 2013 124.88 126.95 124.83 126.71 3,689,118 +2.49(+2.01%)
Apr 09, 2013 122.35 125.11 122.14 124.22 3,848,462 +2.29(+1.88%)
Apr 08, 2013 121.85 122.18 120.25 121.93 3,430,791 +0.11(+0.09%)
Apr 05, 2013 119.21 121.91 118.98 121.82 4,558,998 +0.59(+0.49%)
Apr 04, 2013 121.67 122.89 120.59 121.23 4,038,976 -0.36(-0.29%)
Apr 03, 2013 124.42 124.52 120.54 121.58 5,158,373 -2.77(-2.23%)
Apr 02, 2013 123.16 125.04 122.73 124.35 3,979,838 +0.54(+0.44%)
Apr 01, 2013 124.35 125.52 122.59 123.81 3,044,416 -0.94(-0.75%)
Mar 28, 2013 125.58 126.37 124.74 124.75 4,366,443 -0.58(-0.47%)
Mar 27, 2013 123.68 126.01 123.66 125.34 4,676,774 +1.10(+0.89%)
Mar 26, 2013 125.72 125.76 122.82 124.24 4,552,862 +0.37(+0.29%)
Mar 25, 2013 125.47 126.03 122.66 123.87 4,452,759 -0.42(-0.33%)
Mar 22, 2013 124.21 125.22 123.45 124.29 4,084,976 +1.04(+0.84%)
Mar 21, 2013 126.57 127.36 123.24 123.25 5,548,608 -4.03(-3.16%)
Mar 20, 2013 127.19 128.42 126.53 127.28 3,401,851 +1.09(+0.87%)
Mar 19, 2013 129.38 129.79 125.32 126.19 5,575,697 -2.64(-2.05%)
Mar 18, 2013 129.31 129.81 127.92 128.82 4,468,088 -2.45(-1.87%)
Mar 15, 2013 128.31 131.94 128.27 131.27 8,615,367 +0.69(+0.53%)
Mar 14, 2013 129.09 130.85 129.00 130.58 4,565,847 +1.79(+1.39%)
Mar 13, 2013 128.89 129.60 127.66 128.79 3,958,910 +0.05(+0.04%)
Mar 12, 2013 129.97 130.39 127.56 128.74 4,047,916 -1.23(-0.95%)
Mar 11, 2013 129.25 130.83 129.17 129.97 4,230,253 +0.27(+0.21%)
Mar 08, 2013 132.16 132.45 128.87 129.70 7,803,093 -3.09(-2.32%)
Mar 07, 2013 131.15 133.26 130.98 132.78 4,580,405 +2.11(+1.62%)
Mar 06, 2013 130.61 131.45 129.54 130.67 4,238,268 +0.99(+0.76%)
Mar 05, 2013 130.09 131.37 129.54 129.68 5,413,102 +0.66(+0.51%)
Mar 04, 2013 127.18 129.26 126.92 129.02 3,785,446 +1.40(+1.10%)
Mar 01, 2013 125.58 128.61 124.81 127.62 5,354,166 +0.65(+0.51%)
Feb 28, 2013 127.86 129.03 126.97 126.97 5,845,495 -1.60(-1.25%)
Feb 27, 2013 125.36 128.91 125.27 128.57 5,538,137 +3.09(+2.47%)
Feb 26, 2013 125.57 126.71 124.38 125.47 6,707,437 +0.72(+0.58%)
Feb 25, 2013 131.12 131.55 124.71 124.75 7,449,351 -5.44(-4.18%)
Feb 22, 2013 128.74 130.23 128.47 130.19 5,649,679 +2.71(+2.13%)
Feb 21, 2013 129.88 130.08 126.57 127.48 9,834,212 -3.63(-2.77%)
Feb 20, 2013 133.68 133.92 130.59 131.12 5,952,743 -2.93(-2.19%)
Feb 19, 2013 131.55 134.34 131.17 134.05 6,039,741 +3.09(+2.36%)
Feb 15, 2013 132.15 132.26 130.19 130.96 5,035,604 -0.79(-0.60%)
Feb 14, 2013 129.98 132.42 129.80 131.75 5,959,766 +1.19(+0.91%)
Feb 13, 2013 130.21 130.84 129.51 130.56 5,170,617 +0.35(+0.27%)
Feb 12, 2013 128.83 130.39 128.25 130.21 5,099,236 +1.58(+1.23%)
Feb 11, 2013 127.94 129.16 127.55 128.63 4,439,897 +0.54(+0.42%)
Feb 08, 2013 127.40 128.40 127.03 128.09 4,275,787 +1.13(+0.89%)
Feb 07, 2013 127.38 128.85 125.89 126.96 5,788,366 -0.73(-0.57%)
Feb 06, 2013 126.53 127.70 126.04 127.69 4,663,274 +3.04(+2.44%)
Feb 04, 2013 125.26 125.85 123.88 124.64 5,538,249 -2.01(-1.59%)
Feb 01, 2013 125.48 127.07 124.85 126.65 5,402,130 +1.72(+1.38%)
Jan 31, 2013 123.58 125.05 123.58 124.93 4,358,162 +0.60(+0.48%)
Jan 30, 2013 124.04 124.56 123.28 124.33 4,832,480 +0.04(+0.03%)
Jan 29, 2013 121.75 124.63 121.53 124.29 5,349,516 +2.49(+2.05%)
Jan 28, 2013 122.03 122.72 121.41 121.80 3,604,495 -0.26(-0.21%)
Jan 25, 2013 121.82 122.74 121.08 122.06 5,492,157 -0.42(-0.34%)
Jan 24, 2013 122.51 123.99 121.72 122.48 5,474,764 -0.51(-0.41%)
Jan 23, 2013 123.17 123.31 122.35 122.99 4,672,937 -0.33(-0.27%)
Jan 22, 2013 121.68 123.59 121.11 123.32 6,101,066 +1.27(+1.04%)
Jan 18, 2013 119.43 122.35 119.34 122.05 8,700,218 +2.91(+2.44%)
Jan 17, 2013 119.04 119.94 117.97 119.14 7,776,812 -0.07(-0.06%)
Jan 16, 2013 117.39 119.62 116.52 119.21 12,605,626 +4.65(+4.06%)
Jan 15, 2013 114.53 115.97 114.17 114.56 5,116,074 -0.46(-0.40%)
Jan 14, 2013 115.92 116.03 114.62 115.02 3,379,872 -0.84(-0.73%)
Jan 11, 2013 115.77 115.90 115.02 115.86 3,801,100 -0.20(-0.17%)
Jan 10, 2013 114.12 116.73 113.33 116.07 7,054,933 +2.58(+2.27%)
Jan 09, 2013 112.71 113.58 112.60 113.49 4,339,409 +1.07(+0.95%)
Jan 08, 2013 112.97 113.18 112.12 112.42 3,266,651 -1.02(-0.90%)
Jan 07, 2013 113.32 113.65 112.27 113.44 4,209,714 -0.21(-0.19%)
Jan 04, 2013 110.63 113.76 110.11 113.65 6,196,938 +3.02(+2.73%)
Jan 03, 2013 111.28 111.34 109.90 110.63 5,425,960 -0.61(-0.55%)
Jan 02, 2013 110.27 111.24 107.64 111.24 5,264,986 +3.60(+3.34%)
Dec 31, 2012 105.97 107.85 105.44 107.64 4,208,127 +1.59(+1.50%)
Dec 28, 2012 106.23 106.98 105.90 106.06 2,200,455 -0.97(-0.91%)
Dec 27, 2012 107.77 108.40 105.25 107.03 3,847,820 -0.41(-0.39%)
Dec 26, 2012 108.28 109.25 107.40 107.44 2,615,694 -0.32(-0.30%)
Dec 24, 2012 108.04 108.57 107.64 107.76 1,608,710 -0.76(-0.70%)
Dec 21, 2012 106.99 108.95 106.15 108.52 7,569,502 -1.08(-0.99%)
Dec 20, 2012 107.60 109.60 106.98 109.60 5,206,931 +2.09(+1.94%)
Dec 19, 2012 108.72 109.25 107.14 107.52 6,539,507 -0.44(-0.41%)
Dec 18, 2012 105.46 108.15 105.19 107.96 9,487,480 +3.62(+3.47%)
Dec 17, 2012 101.55 104.34 101.41 104.34 6,481,812 +3.49(+3.46%)
Dec 14, 2012 100.08 101.45 99.95 100.85 4,399,361 +0.73(+0.73%)
Dec 13, 2012 99.54 100.68 99.35 100.12 3,940,051 +0.35(+0.35%)
Dec 12, 2012 100.79 101.37 99.77 99.78 6,358,341 -0.65(-0.65%)
Dec 11, 2012 99.33 101.22 98.89 100.43 6,741,653 +1.56(+1.58%)
Dec 10, 2012 98.53 99.00 97.69 98.86 3,943,381 +0.37(+0.38%)
Dec 07, 2012 99.51 99.70 98.13 98.49 4,687,522 -0.53(-0.54%)
Dec 06, 2012 99.04 99.26 98.18 99.03 2,751,379 +0.06(+0.06%)
Dec 05, 2012 98.87 99.62 98.01 98.97 3,860,596 +0.46(+0.47%)
Dec 04, 2012 99.80 100.03 98.18 98.50 4,250,639 -1.02(-1.03%)
Nov 30, 2012 99.67 100.92 99.44 99.52 5,047,626 -0.79(-0.79%)
Nov 29, 2012 101.39 101.77 100.14 100.32 3,527,847 -0.51(-0.50%)
Nov 28, 2012 99.07 100.83 98.49 100.83 4,510,476 +1.20(+1.20%)
Nov 27, 2012 101.38 102.09 99.60 99.62 4,605,852 -2.13(-2.09%)
Nov 26, 2012 100.26 101.76 99.70 101.75 4,006,594 +0.53(+0.52%)
Nov 23, 2012 99.84 101.22 99.51 101.22 2,350,350 +2.20(+2.22%)
Nov 21, 2012 99.43 99.47 98.30 99.03 2,466,575 -0.33(-0.33%)
Nov 20, 2012 99.22 99.91 98.75 99.36 3,926,940 -0.18(-0.18%)
Nov 19, 2012 98.61 100.28 98.60 99.53 4,597,995 +2.07(+2.12%)
Nov 16, 2012 97.20 98.08 96.11 97.46 5,368,337 +0.34(+0.35%)
Nov 15, 2012 96.34 97.90 95.84 97.13 4,401,348 +1.01(+1.05%)
Nov 14, 2012 98.14 98.82 95.81 96.12 4,615,285 -1.88(-1.91%)
Nov 13, 2012 97.50 99.57 96.82 97.99 3,714,953 -0.65(-0.66%)
Nov 12, 2012 98.26 99.15 97.85 98.64 2,916,153 +0.92(+0.94%)
Nov 09, 2012 96.51 99.15 95.78 97.72 5,732,650 +0.74(+0.76%)
Nov 08, 2012 100.30 100.83 96.97 96.98 7,430,026 -2.28(-2.30%)
Nov 07, 2012 103.32 103.59 99.25 99.26 8,382,286 -6.96(-6.55%)
Nov 06, 2012 104.61 106.62 104.39 106.22 4,737,479 +1.83(+1.75%)
Nov 05, 2012 103.65 104.72 102.74 104.39 3,042,967 +0.70(+0.67%)
Nov 02, 2012 105.46 105.92 103.54 103.70 3,790,551 -1.35(-1.28%)
Nov 01, 2012 103.33 105.07 102.95 105.04 3,965,196 +2.07(+2.01%)
Oct 31, 2012 100.74 103.15 100.68 102.97 4,373,454 +2.48(+2.47%)
Oct 26, 2012 100.32 100.49 100.49 100.49 4,707,759 -0.23(-0.23%)
Oct 25, 2012 101.66 102.81 99.83 100.73 4,907,227 -0.04(-0.04%)
Oct 24, 2012 100.82 102.10 100.77 100.77 4,352,400 +0.65(+0.65%)
Oct 23, 2012 101.36 102.36 99.38 100.12 6,915,548 -3.89(-3.74%)
Oct 19, 2012 104.72 105.31 103.50 104.01 6,985,469 -1.29(-1.22%)
Oct 18, 2012 104.16 106.42 103.71 105.30 6,377,471 +0.19(+0.18%)
Oct 17, 2012 103.76 105.21 103.53 105.10 7,977,437 +1.43(+1.38%)
Oct 16, 2012 104.52 105.99 102.94 103.67 12,023,241 -1.08(-1.03%)
Oct 15, 2012 102.39 104.84 101.59 104.75 7,619,603 +3.62(+3.58%)
Oct 12, 2012 102.33 102.88 100.87 101.13 4,819,450 -1.51(-1.47%)
Oct 11, 2012 101.76 103.44 101.59 102.64 5,594,334 +1.61(+1.59%)
Oct 10, 2012 100.54 101.17 100.17 101.03 3,363,044 +0.38(+0.38%)
Oct 09, 2012 100.45 101.58 100.14 100.65 3,875,398 +0.14(+0.14%)
Oct 08, 2012 99.52 100.73 99.41 100.51 2,543,676 +0.13(+0.13%)
Oct 05, 2012 101.66 102.14 99.77 100.38 4,680,815 -0.50(-0.49%)
Oct 04, 2012 99.84 101.27 99.22 100.88 4,448,775 +1.67(+1.69%)
Oct 03, 2012 98.96 99.42 97.78 99.20 3,598,252 +0.56(+0.56%)
Oct 02, 2012 98.90 99.48 98.51 98.65 4,333,840 +0.33(+0.33%)
Oct 01, 2012 98.16 100.14 97.93 98.32 6,343,432 +2.68(+2.80%)
Sep 28, 2012 96.76 96.76 95.27 95.65 4,344,155 -1.30(-1.35%)
Sep 27, 2012 95.70 97.48 95.68 96.95 4,628,885 +1.81(+1.90%)
Sep 26, 2012 95.26 95.61 94.15 95.14 6,162,873 -0.35(-0.37%)
Sep 25, 2012 98.55 98.99 95.49 95.49 5,388,899 -2.61(-2.66%)
Sep 24, 2012 97.88 98.80 96.67 98.10 4,394,616 -0.10(-0.10%)
Sep 21, 2012 99.58 99.60 98.07 98.20 9,740,726 -0.77(-0.77%)
Sep 20, 2012 98.98 99.13 97.80 98.97 5,285,947 -1.17(-1.17%)
Sep 19, 2012 101.27 101.27 100.14 100.14 5,695,112 -0.72(-0.72%)
Sep 18, 2012 100.48 101.27 99.91 100.86 3,603,002 -0.02(-0.02%)
Sep 17, 2012 101.23 101.90 100.55 100.88 4,276,770 -1.23(-1.20%)
Sep 14, 2012 102.02 103.15 101.37 102.11 7,355,401 +0.58(+0.57%)
Sep 13, 2012 99.27 101.85 99.01 101.53 6,253,668 +2.04(+2.05%)
Sep 12, 2012 98.78 99.67 98.18 99.48 5,031,096 +1.30(+1.33%)
Sep 11, 2012 96.95 99.08 96.77 98.18 4,633,485 +1.69(+1.75%)
Sep 10, 2012 97.65 97.81 96.37 96.49 5,021,719 -1.39(-1.42%)
Sep 07, 2012 95.75 98.23 95.54 97.87 7,294,990 +2.35(+2.46%)
Sep 06, 2012 93.06 95.73 92.56 95.53 7,750,757 +3.03(+3.27%)
Sep 05, 2012 89.94 92.55 89.85 92.50 7,572,654 +2.97(+3.32%)
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.