Skip to main content

Goldman Sachs Group (NY: GS )

503.83 +19.25 (+3.97%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 66.24 67.54 66.13 67.45 3,115,374 +1.24(+1.88%)
Aug 28, 2003 65.90 66.29 64.97 66.21 2,284,940 +0.68(+1.04%)
Aug 27, 2003 65.94 65.94 65.36 65.53 1,901,864 -0.41(-0.62%)
Aug 26, 2003 66.11 66.23 65.17 65.94 3,393,497 -0.17(-0.25%)
Aug 25, 2003 66.32 66.32 65.57 66.11 2,631,413 -0.20(-0.30%)
Aug 22, 2003 67.92 67.92 66.23 66.31 3,720,817 -0.85(-1.26%)
Aug 21, 2003 67.27 67.52 66.61 67.15 2,847,352 +0.30(+0.46%)
Aug 20, 2003 67.38 67.60 66.77 66.85 3,326,197 -1.01(-1.49%)
Aug 19, 2003 67.32 67.92 67.00 67.86 3,172,179 +0.58(+0.86%)
Aug 18, 2003 66.90 67.63 66.22 67.28 3,803,204 +0.39(+0.58%)
Aug 15, 2003 67.05 67.26 66.37 66.90 1,300,357 -0.14(-0.22%)
Aug 14, 2003 66.44 67.12 65.90 67.04 3,786,150 +0.42(+0.63%)
Aug 13, 2003 67.00 67.08 66.22 66.62 4,090,773 -0.21(-0.32%)
Aug 12, 2003 65.38 66.83 65.38 66.83 4,219,209 +1.46(+2.24%)
Aug 11, 2003 65.41 65.55 64.55 65.37 3,377,623 -0.05(-0.07%)
Aug 08, 2003 64.95 65.63 64.94 65.42 3,753,221 +0.82(+1.26%)
Aug 07, 2003 64.07 64.62 63.69 64.60 3,684,871 +0.53(+0.83%)
Aug 06, 2003 63.27 64.89 63.24 64.07 5,876,141 +0.88(+1.39%)
Aug 05, 2003 64.68 65.16 63.19 63.19 4,580,375 -1.33(-2.07%)
Aug 04, 2003 64.87 65.21 63.59 64.52 5,281,718 -0.34(-0.53%)
Aug 01, 2003 66.28 66.35 64.75 64.87 4,983,523 -1.56(-2.34%)
Jul 31, 2003 67.04 67.92 66.35 66.42 5,430,619 +0.14(+0.22%)
Jul 30, 2003 66.35 66.58 65.64 66.28 4,337,542 +0.09(+0.14%)
Jul 29, 2003 65.93 66.96 65.54 66.19 5,238,688 +0.25(+0.38%)
Jul 28, 2003 65.90 66.54 65.77 65.93 2,901,140 +0.06(+0.09%)
Jul 25, 2003 65.07 66.15 64.60 65.87 3,969,029 +0.78(+1.19%)
Jul 24, 2003 66.22 66.39 65.10 65.10 3,796,382 -0.53(-0.81%)
Jul 23, 2003 65.78 65.87 65.00 65.63 3,172,048 -0.05(-0.07%)
Jul 22, 2003 65.52 66.17 64.95 65.68 4,256,729 +0.35(+0.54%)
Jul 21, 2003 66.77 66.84 64.94 65.33 3,909,468 -1.52(-2.27%)
Jul 18, 2003 65.89 66.85 65.38 66.84 3,869,324 +0.95(+1.45%)
Jul 17, 2003 66.28 66.32 65.45 65.89 4,112,551 -0.62(-0.94%)
Jul 16, 2003 67.65 67.65 66.14 66.51 4,650,693 -0.58(-0.86%)
Jul 15, 2003 68.79 68.80 66.96 67.09 6,792,242 -1.08(-1.59%)
Jul 14, 2003 66.57 68.87 66.57 68.18 7,243,012 +1.62(+2.43%)
Jul 11, 2003 66.31 67.04 66.02 66.56 3,972,833 +0.59(+0.89%)
Jul 10, 2003 67.25 67.25 65.55 65.97 4,780,440 -1.28(-1.90%)
Jul 09, 2003 67.13 67.57 66.75 67.25 5,748,624 +0.13(+0.19%)
Jul 08, 2003 66.89 67.38 66.39 67.12 5,240,918 +0.24(+0.36%)
Jul 07, 2003 65.33 67.24 65.25 66.88 5,717,007 +2.32(+3.59%)
Jul 03, 2003 63.47 64.96 63.47 64.56 3,723,965 -0.53(-0.82%)
Jul 02, 2003 65.03 65.70 64.48 65.10 7,195,521 -0.34(-0.52%)
Jul 01, 2003 63.84 65.44 62.78 65.44 8,085,647 +1.60(+2.51%)
Jun 30, 2003 63.34 63.84 62.66 63.84 7,513,526 +1.04(+1.66%)
Jun 27, 2003 64.15 64.49 62.54 62.79 6,762,987 -1.35(-2.10%)
Jun 26, 2003 64.79 65.25 63.50 64.14 8,437,237 -0.48(-0.74%)
Jun 25, 2003 65.45 65.86 64.50 64.62 9,444,909 -1.39(-2.10%)
Jun 24, 2003 65.40 66.36 65.29 66.01 5,072,995 +1.01(+1.55%)
Jun 23, 2003 65.74 65.74 64.49 65.00 4,609,499 -0.74(-1.12%)
Jun 20, 2003 66.13 66.62 65.56 65.74 4,975,520 +0.25(+0.38%)
Jun 19, 2003 67.76 68.03 65.13 65.49 7,224,252 -2.27(-3.35%)
Jun 18, 2003 68.68 68.92 67.38 67.76 7,350,982 -1.98(-2.84%)
Jun 17, 2003 69.75 70.11 69.14 69.75 5,126,389 +0.00(+0.00%)
Jun 16, 2003 68.60 69.75 68.27 69.75 6,415,071 +1.78(+2.61%)
Jun 13, 2003 68.87 69.14 67.70 67.97 6,027,010 -0.90(-1.31%)
Jun 12, 2003 68.40 68.98 67.97 68.87 6,051,674 +0.47(+0.68%)
Jun 11, 2003 67.61 68.52 67.28 68.40 6,861,642 +0.79(+1.17%)
Jun 10, 2003 67.00 67.76 66.50 67.61 6,118,449 +0.88(+1.33%)
Jun 09, 2003 67.31 67.61 66.39 66.73 6,503,755 -0.88(-1.31%)
Jun 06, 2003 67.27 68.22 66.70 67.61 11,873,240 +1.07(+1.60%)
Jun 05, 2003 64.45 66.69 64.45 66.54 7,833,893 +1.56(+2.40%)
Jun 04, 2003 62.93 65.24 62.92 64.98 6,117,794 +1.72(+2.71%)
Jun 03, 2003 63.65 63.96 63.05 63.27 5,572,173 -0.41(-0.65%)
Jun 02, 2003 62.12 64.39 62.12 63.68 9,382,200 +1.55(+2.50%)
May 30, 2003 60.87 62.25 60.85 62.12 5,050,955 +1.46(+2.40%)
May 29, 2003 60.91 61.80 60.46 60.67 6,613,955 -0.24(-0.39%)
May 28, 2003 59.82 60.90 59.80 60.90 6,227,337 +1.08(+1.81%)
May 27, 2003 58.05 60.02 57.34 59.82 5,373,551 +1.78(+3.06%)
May 23, 2003 57.95 58.33 57.82 58.05 2,692,679 +0.09(+0.16%)
May 22, 2003 57.44 58.22 57.38 57.95 4,189,953 +0.71(+1.24%)
May 21, 2003 56.71 57.35 56.18 57.25 4,256,073 +0.50(+0.87%)
May 20, 2003 56.71 57.02 55.81 56.75 5,834,685 +0.08(+0.13%)
May 19, 2003 58.46 58.46 56.67 56.67 5,223,470 -1.79(-3.06%)
May 16, 2003 57.32 58.62 57.32 58.46 5,848,460 +0.46(+0.79%)
May 15, 2003 56.90 58.08 56.90 58.01 5,665,450 +0.88(+1.53%)
May 14, 2003 57.17 57.44 56.67 57.13 4,505,466 +0.00(+0.00%)
May 13, 2003 56.83 57.86 56.83 57.13 5,317,664 -0.41(-0.72%)
May 12, 2003 57.17 57.93 56.59 57.54 5,110,121 +0.37(+0.65%)
May 09, 2003 56.45 57.19 56.42 57.17 5,050,299 +0.72(+1.27%)
May 08, 2003 58.85 58.85 56.41 56.45 9,343,761 -2.39(-4.07%)
May 07, 2003 58.25 59.36 58.12 58.85 4,890,903 +0.00(+0.00%)
May 06, 2003 58.30 59.39 57.94 58.85 5,050,955 +0.54(+0.93%)
May 05, 2003 58.39 58.83 57.89 58.30 4,655,547 -0.08(-0.14%)
May 02, 2003 57.42 58.68 56.42 58.39 5,420,124 +0.97(+1.69%)
May 01, 2003 57.85 57.85 56.79 57.42 5,386,933 -0.43(-0.75%)
Apr 30, 2003 58.11 58.59 57.65 57.85 5,208,776 -0.42(-0.72%)
Apr 29, 2003 58.32 59.46 57.37 58.27 7,002,934 -0.05(-0.08%)
Apr 28, 2003 58.21 58.85 57.56 58.32 4,730,982 +0.49(+0.84%)
Apr 25, 2003 58.87 58.98 57.55 57.83 3,700,482 -1.13(-1.91%)
Apr 24, 2003 59.78 59.78 58.39 58.96 4,338,592 -0.82(-1.38%)
Apr 23, 2003 59.71 60.14 59.03 59.78 5,258,498 +0.08(+0.13%)
Apr 22, 2003 58.20 59.75 57.11 59.71 7,233,960 +1.51(+2.59%)
Apr 21, 2003 58.24 58.56 57.85 58.20 4,166,732 +0.19(+0.33%)
Apr 17, 2003 57.32 58.30 57.04 58.01 5,883,750 +0.69(+1.20%)
Apr 16, 2003 58.35 58.85 57.06 57.32 8,109,655 -1.02(-1.75%)
Apr 15, 2003 56.78 58.39 56.19 58.34 8,820,575 +1.56(+2.75%)
Apr 14, 2003 55.20 56.79 55.13 56.78 4,841,444 +1.58(+2.86%)
Apr 11, 2003 55.35 55.98 54.74 55.20 3,746,661 +0.05(+0.10%)
Apr 10, 2003 54.82 55.34 54.58 55.15 4,571,586 +0.34(+0.61%)
Apr 09, 2003 55.42 56.22 54.78 54.81 5,500,150 -0.60(-1.09%)
Apr 08, 2003 55.12 55.64 55.12 55.42 4,385,951 +0.30(+0.54%)
Apr 07, 2003 56.03 56.52 54.97 55.12 6,070,171 +0.19(+0.35%)
Apr 04, 2003 55.15 55.59 54.77 54.93 4,860,335 -0.22(-0.40%)
Apr 03, 2003 55.07 55.87 54.65 55.15 6,229,305 -0.04(-0.07%)
Apr 02, 2003 54.50 55.48 54.16 55.19 9,233,037 +2.12(+3.99%)
Apr 01, 2003 52.20 53.38 51.88 53.07 5,551,576 +1.17(+2.26%)
Mar 31, 2003 51.84 52.98 51.83 51.89 6,007,594 -1.55(-2.90%)
Mar 28, 2003 53.80 54.07 53.26 53.44 3,346,925 -0.36(-0.67%)
Mar 27, 2003 53.93 54.14 53.26 53.80 5,279,488 -0.36(-0.66%)
Mar 26, 2003 53.88 54.49 53.76 54.16 4,795,658 +0.27(+0.51%)
Mar 25, 2003 53.43 54.34 53.21 53.88 5,616,516 +0.59(+1.10%)
Mar 24, 2003 54.96 54.96 53.06 53.30 7,291,946 -1.66(-3.02%)
Mar 21, 2003 53.63 54.96 53.22 54.96 8,990,335 +1.54(+2.88%)
Mar 20, 2003 53.34 53.72 51.96 53.42 8,512,671 -0.14(-0.27%)
Mar 19, 2003 53.21 54.10 52.44 53.56 8,328,480 +0.53(+0.99%)
Mar 18, 2003 52.52 53.14 51.99 53.04 6,599,130 +0.52(+0.99%)
Mar 17, 2003 50.78 52.85 50.24 52.52 8,007,326 +1.74(+3.42%)
Mar 14, 2003 50.90 51.51 50.31 50.78 6,104,806 -0.12(-0.24%)
Mar 13, 2003 48.25 50.99 48.25 50.90 9,246,549 +3.00(+6.25%)
Mar 12, 2003 47.99 48.01 46.51 47.91 11,183,180 -0.08(-0.16%)
Mar 11, 2003 49.04 49.69 47.96 47.98 5,501,987 -1.06(-2.16%)
Mar 10, 2003 50.83 50.83 48.72 49.04 5,688,670 -1.78(-3.51%)
Mar 07, 2003 48.91 51.06 48.91 50.83 6,228,124 +0.82(+1.65%)
Mar 06, 2003 50.14 50.32 49.61 50.00 5,531,898 -0.53(-1.06%)
Mar 05, 2003 50.16 51.15 49.98 50.54 7,614,149 +0.47(+0.93%)
Mar 04, 2003 51.85 51.85 50.07 50.07 7,276,466 -1.78(-3.43%)
Mar 03, 2003 52.94 53.78 51.63 51.85 5,708,611 -1.09(-2.06%)
Feb 28, 2003 51.76 52.94 51.68 52.94 5,710,710 +1.34(+2.60%)
Feb 27, 2003 50.84 51.83 50.54 51.60 4,965,550 +0.92(+1.82%)
Feb 26, 2003 50.76 51.04 50.11 50.67 4,972,634 -0.08(-0.17%)
Feb 25, 2003 50.46 50.94 49.43 50.76 5,535,834 +0.30(+0.59%)
Feb 24, 2003 52.22 52.22 50.31 50.46 4,853,645 -1.75(-3.36%)
Feb 21, 2003 51.63 52.44 51.01 52.21 5,155,382 +0.58(+1.12%)
Feb 20, 2003 52.14 52.42 51.54 51.63 3,446,760 -0.37(-0.72%)
Feb 19, 2003 51.84 52.14 51.35 52.01 4,247,021 +0.18(+0.34%)
Feb 18, 2003 51.25 52.51 51.22 51.83 4,059,550 +0.99(+1.95%)
Feb 14, 2003 49.55 50.84 49.01 50.84 6,088,932 +1.36(+2.74%)
Feb 13, 2003 49.09 49.78 48.59 49.49 4,860,204 +0.47(+0.96%)
Feb 12, 2003 49.59 50.35 48.81 49.01 4,429,507 -0.57(-1.15%)
Feb 11, 2003 50.54 51.04 49.42 49.58 5,034,687 -0.53(-1.05%)
Feb 10, 2003 50.08 50.50 49.30 50.11 4,939,181 +0.03(+0.06%)
Feb 07, 2003 50.81 51.63 49.92 50.08 4,478,309 -0.72(-1.43%)
Feb 06, 2003 51.39 51.76 50.70 50.80 4,795,134 -0.58(-1.13%)
Feb 05, 2003 51.47 52.58 51.38 51.38 4,667,354 -0.08(-0.16%)
Feb 04, 2003 52.79 52.79 51.11 51.47 4,884,474 -1.32(-2.50%)
Feb 03, 2003 51.91 53.17 51.91 52.79 4,151,514 +0.88(+1.69%)
Jan 31, 2003 51.18 52.37 51.03 51.91 5,984,635 +0.53(+1.04%)
Jan 30, 2003 52.99 53.18 51.27 51.38 4,135,378 -1.61(-3.04%)
Jan 29, 2003 52.64 53.37 51.45 52.98 4,958,597 +0.35(+0.67%)
Jan 28, 2003 52.15 53.00 51.66 52.63 4,298,579 +0.50(+0.95%)
Jan 27, 2003 52.40 53.09 51.60 52.14 5,219,272 -0.57(-1.08%)
Jan 24, 2003 54.42 54.82 52.28 52.71 5,425,634 -2.11(-3.85%)
Jan 23, 2003 54.12 55.03 53.59 54.82 4,534,459 +1.27(+2.38%)
Jan 22, 2003 54.13 54.55 53.37 53.55 4,116,749 -0.57(-1.06%)
Jan 21, 2003 55.64 55.91 54.12 54.12 4,059,419 -1.20(-2.18%)
Jan 17, 2003 56.12 56.12 54.85 55.32 5,633,833 -0.79(-1.41%)
Jan 16, 2003 55.99 56.71 55.76 56.12 4,661,057 +0.08(+0.15%)
Jan 15, 2003 56.66 56.83 55.74 56.03 4,461,779 -0.91(-1.59%)
Jan 14, 2003 56.33 57.63 56.04 56.94 3,740,758 +0.21(+0.38%)
Jan 13, 2003 57.32 57.73 56.56 56.73 4,062,174 -0.38(-0.67%)
Jan 10, 2003 55.64 57.74 55.53 57.11 6,764,561 +0.91(+1.63%)
Jan 09, 2003 55.26 56.25 54.65 56.19 5,148,429 +2.13(+3.95%)
Jan 08, 2003 55.42 55.47 53.88 54.06 4,283,623 -1.36(-2.45%)
Jan 07, 2003 54.96 56.03 54.50 55.42 6,043,802 -0.23(-0.41%)
Jan 06, 2003 53.37 55.98 53.36 55.64 5,690,507 +2.00(+3.72%)
Jan 03, 2003 53.10 53.81 53.07 53.65 3,074,180 +0.56(+1.05%)
Jan 02, 2003 51.91 53.97 51.83 53.09 5,281,062 +1.18(+2.28%)
Dec 31, 2002 51.99 52.18 51.25 51.91 2,999,139 -0.03(-0.06%)
Dec 30, 2002 52.02 52.26 51.07 51.94 4,156,631 +0.17(+0.32%)
Dec 27, 2002 53.02 53.28 51.47 51.77 3,403,599 -1.24(-2.34%)
Dec 26, 2002 53.21 53.85 52.85 53.01 2,689,137 +0.14(+0.26%)
Dec 24, 2002 53.86 53.86 52.64 52.88 2,770,868 -0.98(-1.81%)
Dec 23, 2002 54.14 54.55 53.63 53.85 3,560,240 -0.92(-1.68%)
Dec 20, 2002 53.74 55.19 53.74 54.78 8,921,460 +1.19(+2.22%)
Dec 19, 2002 56.18 56.59 53.37 53.59 10,212,503 -2.59(-4.61%)
Dec 18, 2002 56.48 57.05 55.42 56.18 4,003,269 -0.75(-1.33%)
Dec 17, 2002 56.64 57.74 56.52 56.93 3,631,607 +0.12(+0.21%)
Dec 16, 2002 55.72 57.00 55.67 56.81 4,524,882 +1.09(+1.96%)
Dec 13, 2002 56.59 56.59 55.39 55.72 3,144,498 -0.86(-1.52%)
Dec 12, 2002 56.13 56.93 55.76 56.58 3,323,179 +0.58(+1.03%)
Dec 11, 2002 56.41 56.76 55.57 56.00 3,380,772 -0.40(-0.72%)
Dec 10, 2002 56.03 57.06 55.32 56.41 4,518,322 +0.42(+0.75%)
Dec 09, 2002 56.80 56.80 55.29 55.99 4,062,567 -0.80(-1.41%)
Dec 06, 2002 55.72 57.32 55.65 56.79 5,538,851 +0.04(+0.07%)
Dec 05, 2002 57.82 58.18 56.50 56.75 4,137,346 -1.45(-2.49%)
Dec 04, 2002 59.84 59.84 57.55 58.20 6,599,655 -1.64(-2.74%)
Dec 03, 2002 60.06 60.13 59.19 59.84 4,619,601 -0.21(-0.36%)
Dec 02, 2002 60.13 61.67 59.58 60.05 4,716,551 -0.07(-0.11%)
Nov 29, 2002 60.71 60.98 60.07 60.12 1,543,846 -0.59(-0.97%)
Nov 27, 2002 59.00 61.25 59.00 60.71 4,830,293 +2.14(+3.66%)
Nov 26, 2002 60.23 60.23 58.40 58.56 4,432,917 -1.65(-2.75%)
Nov 25, 2002 60.31 60.90 59.29 60.22 5,063,155 -0.08(-0.14%)
Nov 22, 2002 60.87 61.19 60.22 60.30 4,417,175 -0.64(-1.05%)
Nov 21, 2002 59.27 61.74 59.27 60.94 9,057,504 +1.94(+3.28%)
Nov 20, 2002 57.24 59.38 56.81 59.01 4,859,548 +1.78(+3.10%)
Nov 19, 2002 57.50 58.24 56.80 57.23 3,187,004 -0.26(-0.45%)
Nov 18, 2002 57.70 58.38 57.13 57.49 5,603,265 +0.13(+0.23%)
Nov 15, 2002 57.16 57.66 55.92 57.36 5,345,739 +0.20(+0.35%)
Nov 14, 2002 55.95 57.28 55.95 57.16 4,465,715 +1.91(+3.45%)
Nov 13, 2002 54.94 55.68 54.23 55.26 5,416,713 +0.32(+0.58%)
Nov 12, 2002 54.71 55.71 54.33 54.94 4,909,925 +0.22(+0.40%)
Nov 11, 2002 55.71 55.72 54.36 54.71 4,226,949 -0.99(-1.78%)
Nov 08, 2002 56.48 57.13 55.51 55.71 3,687,101 -0.74(-1.31%)
Nov 07, 2002 58.36 59.84 56.10 56.44 5,781,422 -1.91(-3.27%)
Nov 06, 2002 58.50 58.78 57.01 58.35 7,603,260 -0.14(-0.25%)
Nov 05, 2002 57.90 58.68 57.47 58.50 4,518,847 +0.59(+1.03%)
Nov 04, 2002 57.15 59.46 55.99 57.90 8,390,664 +1.91(+3.42%)
Nov 01, 2002 54.58 56.59 54.12 55.99 5,063,680 +1.41(+2.58%)
Oct 31, 2002 55.16 55.45 54.51 54.58 3,681,984 -0.58(-1.05%)
Oct 30, 2002 55.16 55.60 54.50 55.16 5,450,035 -0.01(-0.01%)
Oct 29, 2002 56.02 56.17 54.27 55.16 8,338,057 -0.92(-1.64%)
Oct 28, 2002 57.09 57.44 55.81 56.09 4,842,887 -0.31(-0.55%)
Oct 25, 2002 55.26 56.60 54.88 56.40 5,009,236 +1.14(+2.06%)
Oct 24, 2002 56.61 57.09 54.84 55.26 5,478,372 -1.35(-2.38%)
Oct 23, 2002 54.77 56.64 54.33 56.61 6,326,255 +1.35(+2.44%)
Oct 22, 2002 56.95 56.31 55.00 55.26 6,481,190 -1.68(-2.95%)
Oct 21, 2002 53.36 57.05 52.90 56.94 10,550,580 +3.16(+5.88%)
Oct 18, 2002 54.01 55.19 53.37 53.78 8,344,616 -1.47(-2.66%)
Oct 17, 2002 53.57 55.25 53.55 55.25 9,855,534 +3.41(+6.59%)
Oct 16, 2002 52.60 52.86 51.45 51.83 8,315,623 -1.52(-2.86%)
Oct 15, 2002 51.83 53.44 51.26 53.36 10,967,240 +3.58(+7.20%)
Oct 14, 2002 48.48 50.17 48.33 49.78 5,942,917 +0.84(+1.71%)
Oct 11, 2002 47.79 49.65 47.79 48.94 8,227,726 +2.38(+5.11%)
Oct 10, 2002 45.18 46.99 44.65 46.56 8,501,389 +1.37(+3.04%)
Oct 09, 2002 45.96 46.65 44.86 45.19 8,123,561 -1.77(-3.77%)
Oct 08, 2002 46.08 47.64 44.82 46.95 8,830,808 +1.58(+3.48%)
Oct 07, 2002 46.92 47.53 45.28 45.38 8,751,438 -1.92(-4.06%)
Oct 04, 2002 48.21 48.71 46.63 47.30 8,562,392 -0.65(-1.35%)
Oct 03, 2002 49.85 49.86 47.83 47.95 9,950,123 -2.02(-4.04%)
Oct 02, 2002 52.18 52.18 49.85 49.97 8,240,845 -2.21(-4.24%)
Oct 01, 2002 50.69 52.44 49.61 52.18 7,038,355 +1.84(+3.66%)
Sep 30, 2002 50.27 50.87 49.16 50.33 8,072,265 -0.08(-0.15%)
Sep 27, 2002 51.49 52.51 50.31 50.41 5,998,410 -1.46(-2.81%)
Sep 26, 2002 51.41 52.21 50.70 51.86 6,094,835 +0.45(+0.87%)
Sep 25, 2002 51.26 51.41 49.17 51.41 8,826,610 +0.87(+1.72%)
Sep 24, 2002 50.06 52.21 50.06 50.54 9,789,677 +0.49(+0.97%)
Sep 23, 2002 51.35 50.46 49.17 50.06 8,567,509 -1.29(-2.51%)
Sep 20, 2002 51.34 51.99 50.54 51.35 7,251,408 +0.16(+0.31%)
Sep 19, 2002 52.88 52.89 51.15 51.19 7,872,463 -2.48(-4.63%)
Sep 18, 2002 52.98 54.11 52.67 53.67 6,979,320 -0.35(-0.65%)
Sep 17, 2002 55.99 56.17 53.88 54.02 5,912,481 -1.32(-2.38%)
Sep 16, 2002 55.49 55.50 54.74 55.34 2,810,357 -0.30(-0.55%)
Sep 13, 2002 54.92 55.87 54.77 55.64 3,947,382 +0.61(+1.11%)
Sep 12, 2002 55.76 56.01 54.93 55.03 4,598,217 -1.14(-2.02%)
Sep 11, 2002 58.25 58.25 55.99 56.17 3,737,084 +0.21(+0.38%)
Sep 10, 2002 56.60 56.60 55.73 55.96 3,924,686 -0.68(-1.20%)
Sep 09, 2002 54.65 57.09 54.34 56.64 6,076,469 +1.49(+2.71%)
Sep 06, 2002 56.41 56.79 55.02 55.14 5,873,649 -0.42(-0.75%)
Sep 05, 2002 55.87 56.40 54.91 55.56 9,065,507 -1.99(-3.46%)
Sep 04, 2002 56.22 57.73 55.84 57.55 6,667,874 +1.33(+2.37%)
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.