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 (%)
May 31, 2013 134.19 135.72 132.65 132.66 5,382,543 -1.86(-1.38%)
May 30, 2013 133.13 135.41 131.77 134.51 5,297,941 +1.21(+0.91%)
May 29, 2013 130.74 134.34 130.47 133.30 6,071,187 +1.78(+1.35%)
May 28, 2013 131.71 133.15 130.88 131.53 5,463,455 +2.03(+1.57%)
May 24, 2013 126.93 129.66 126.70 129.50 4,066,208 +1.07(+0.83%)
May 23, 2013 127.57 129.64 126.15 128.43 6,887,866 -1.57(-1.21%)
May 22, 2013 131.04 134.19 129.34 130.00 7,569,949 -1.13(-0.86%)
May 21, 2013 129.46 131.96 129.34 131.14 4,997,940 +1.49(+1.15%)
May 20, 2013 128.57 130.94 128.52 129.64 4,914,791 +0.59(+0.45%)
May 17, 2013 126.80 129.48 126.46 129.06 5,120,238 +3.03(+2.40%)
May 16, 2013 126.24 128.49 125.61 126.03 3,963,492 -0.93(-0.73%)
May 15, 2013 125.68 127.50 125.47 126.96 5,120,606 +4.88(+4.00%)
May 13, 2013 120.48 122.65 119.98 122.08 3,646,535 +0.43(+0.36%)
May 10, 2013 121.22 121.71 120.34 121.65 3,226,438 +0.46(+0.38%)
May 09, 2013 122.46 123.08 120.95 121.19 3,454,445 -1.40(-1.14%)
May 08, 2013 121.67 123.19 121.08 122.59 4,312,433 +0.77(+0.63%)
May 07, 2013 121.90 122.33 120.39 121.83 3,845,618 +0.71(+0.59%)
May 06, 2013 119.05 122.01 118.83 121.12 4,584,434 +2.51(+2.12%)
May 03, 2013 118.56 118.98 118.35 118.61 4,925,785 +1.39(+1.18%)
May 02, 2013 116.41 117.22 114.54 117.22 5,309,659 +0.87(+0.74%)
May 01, 2013 118.98 118.98 116.18 116.35 4,300,817 -2.82(-2.37%)
Apr 30, 2013 118.46 119.56 117.94 119.18 3,170,802 +0.78(+0.66%)
Apr 29, 2013 117.93 119.04 117.41 118.39 3,328,038 +0.82(+0.69%)
Apr 26, 2013 117.89 118.11 116.73 117.58 2,739,548 -0.53(-0.45%)
Apr 25, 2013 117.58 119.16 117.28 118.11 3,232,448 +0.68(+0.58%)
Apr 24, 2013 116.89 117.86 116.63 117.43 3,413,650 +0.81(+0.69%)
Apr 23, 2013 114.58 116.99 114.16 116.62 4,532,643 +2.79(+2.45%)
Apr 22, 2013 113.42 114.10 112.01 113.83 3,906,306 +0.65(+0.58%)
Apr 19, 2013 113.66 114.09 112.47 113.18 4,857,413 +0.10(+0.09%)
Apr 18, 2013 114.30 114.96 112.12 113.08 5,898,024 -1.63(-1.42%)
Apr 17, 2013 116.66 117.16 112.63 114.71 7,796,868 -2.86(-2.43%)
Apr 16, 2013 120.86 121.10 115.97 117.57 10,141,608 -1.93(-1.61%)
Apr 15, 2013 121.36 123.57 118.74 119.50 6,808,372 -2.17(-1.78%)
Apr 12, 2013 121.08 122.06 119.94 121.67 3,838,330 +0.04(+0.03%)
Apr 11, 2013 121.94 122.86 120.93 121.62 3,617,880 -0.32(-0.26%)
Apr 10, 2013 120.18 122.17 120.13 121.94 3,833,398 +2.40(+2.01%)
Apr 09, 2013 117.75 120.40 117.54 119.54 3,998,974 +2.20(+1.88%)
Apr 08, 2013 117.27 117.58 115.72 117.34 3,564,968 +0.11(+0.09%)
Apr 05, 2013 114.72 117.32 114.50 117.23 4,737,298 +0.57(+0.49%)
Apr 04, 2013 117.10 118.26 116.05 116.66 4,196,939 -0.34(-0.29%)
Apr 03, 2013 119.74 119.83 116.00 117.01 5,360,115 -2.67(-2.23%)
Apr 02, 2013 118.52 120.33 118.11 119.67 4,135,488 +0.52(+0.44%)
Apr 01, 2013 119.67 120.80 117.98 119.15 3,163,482 -0.91(-0.75%)
Mar 28, 2013 120.85 121.62 120.04 120.06 4,537,212 -0.56(-0.47%)
Mar 27, 2013 119.02 121.27 119.00 120.62 4,859,681 +1.06(+0.89%)
Mar 26, 2013 120.99 121.03 118.20 119.56 4,730,922 +0.35(+0.29%)
Mar 25, 2013 120.74 121.29 118.04 119.21 4,626,904 -0.40(-0.33%)
Mar 22, 2013 119.53 120.51 118.80 119.61 4,244,738 +1.00(+0.84%)
Mar 21, 2013 121.80 122.56 118.61 118.61 5,765,612 -3.88(-3.16%)
Mar 20, 2013 122.40 123.59 121.77 122.49 3,534,896 +1.05(+0.87%)
Mar 19, 2013 124.51 124.90 120.60 121.44 5,793,760 -2.54(-2.05%)
Mar 18, 2013 124.45 124.92 123.11 123.97 4,642,833 -2.36(-1.87%)
Mar 15, 2013 123.48 126.98 123.44 126.33 8,952,310 +0.67(+0.53%)
Mar 14, 2013 124.23 125.92 124.14 125.66 4,744,416 +1.72(+1.39%)
Mar 13, 2013 124.04 124.72 122.86 123.94 4,113,741 +0.05(+0.04%)
Mar 12, 2013 125.08 125.48 122.76 123.89 4,206,229 -1.18(-0.95%)
Mar 11, 2013 124.38 125.91 124.31 125.08 4,395,696 +0.26(+0.21%)
Mar 08, 2013 127.19 127.47 124.02 124.81 8,108,269 -2.97(-2.32%)
Mar 07, 2013 126.22 128.25 126.05 127.78 4,759,543 +2.03(+1.62%)
Mar 06, 2013 125.69 126.50 124.67 125.75 4,404,025 +0.95(+0.76%)
Mar 05, 2013 125.20 126.43 124.67 124.80 5,624,806 +0.64(+0.51%)
Mar 04, 2013 122.39 124.40 122.15 124.16 3,933,493 +1.35(+1.10%)
Mar 01, 2013 120.85 123.77 120.11 122.81 5,563,565 +0.63(+0.51%)
Feb 28, 2013 123.04 124.17 122.19 122.19 6,074,110 -1.54(-1.25%)
Feb 27, 2013 120.64 124.06 120.56 123.73 5,754,731 +2.98(+2.47%)
Feb 26, 2013 120.84 121.94 119.70 120.75 6,969,762 +0.69(+0.58%)
Feb 25, 2013 126.19 126.59 120.02 120.06 7,740,691 -5.24(-4.18%)
Feb 22, 2013 123.90 125.33 123.64 125.29 5,870,635 +2.61(+2.13%)
Feb 21, 2013 124.99 125.18 121.81 122.68 10,218,822 -3.50(-2.77%)
Feb 20, 2013 128.65 128.88 125.68 126.18 6,185,552 -2.82(-2.19%)
Feb 19, 2013 126.59 129.29 126.24 129.00 6,275,953 +2.98(+2.36%)
Feb 15, 2013 127.17 127.29 125.29 126.03 5,232,544 -0.76(-0.60%)
Feb 14, 2013 125.09 127.43 124.91 126.79 6,192,849 +1.15(+0.91%)
Feb 13, 2013 125.31 125.91 124.64 125.64 5,372,837 +0.33(+0.27%)
Feb 12, 2013 123.98 125.48 123.42 125.31 5,298,665 +1.52(+1.23%)
Feb 11, 2013 123.12 124.30 122.75 123.79 4,613,539 +0.52(+0.42%)
Feb 08, 2013 122.60 123.57 122.25 123.27 4,443,010 +1.09(+0.89%)
Feb 07, 2013 122.59 124.00 121.16 122.18 6,014,746 -0.70(-0.57%)
Feb 06, 2013 121.77 122.89 121.29 122.88 4,845,652 +2.93(+2.44%)
Feb 04, 2013 120.55 121.11 119.22 119.95 5,754,847 -1.94(-1.59%)
Feb 01, 2013 120.76 122.29 120.15 121.89 5,613,404 +1.66(+1.38%)
Jan 31, 2013 118.93 120.34 118.93 120.23 4,528,608 +0.58(+0.48%)
Jan 30, 2013 119.38 119.87 118.64 119.65 5,021,475 +0.04(+0.03%)
Jan 29, 2013 117.17 119.94 116.96 119.61 5,558,732 +2.40(+2.05%)
Jan 28, 2013 117.44 118.11 116.84 117.21 3,745,465 -0.25(-0.21%)
Jan 25, 2013 117.24 118.12 116.52 117.46 5,706,952 -0.41(-0.34%)
Jan 24, 2013 117.90 119.32 117.14 117.87 5,688,879 -0.49(-0.41%)
Jan 23, 2013 118.54 118.67 117.75 118.36 4,855,693 -0.32(-0.27%)
Jan 22, 2013 117.10 118.94 116.55 118.67 6,339,676 +1.22(+1.04%)
Jan 18, 2013 114.94 117.75 114.84 117.46 9,040,479 +2.80(+2.44%)
Jan 17, 2013 114.56 115.42 113.53 114.66 8,080,959 -0.06(-0.06%)
Jan 16, 2013 112.97 115.12 112.13 114.72 13,098,625 +4.47(+4.06%)
Jan 15, 2013 110.22 111.61 109.87 110.25 5,316,161 -0.44(-0.40%)
Jan 14, 2013 111.55 111.66 110.31 110.69 3,512,057 -0.81(-0.73%)
Jan 11, 2013 111.41 111.54 110.69 111.50 3,949,759 -0.19(-0.17%)
Jan 10, 2013 109.83 112.33 109.06 111.70 7,330,847 +2.48(+2.27%)
Jan 09, 2013 108.47 109.31 108.36 109.22 4,509,121 +1.03(+0.95%)
Jan 08, 2013 108.72 108.92 107.90 108.19 3,394,408 -0.98(-0.90%)
Jan 07, 2013 109.06 109.37 108.05 109.17 4,374,354 -0.20(-0.19%)
Jan 04, 2013 106.46 109.48 105.97 109.37 6,439,297 +2.90(+2.73%)
Jan 03, 2013 107.09 107.15 105.76 106.47 5,638,167 -0.59(-0.55%)
Jan 02, 2013 106.12 107.06 103.59 107.06 5,470,897 +3.46(+3.34%)
Dec 31, 2012 101.98 103.79 101.47 103.59 4,372,705 +1.53(+1.50%)
Dec 28, 2012 102.23 102.96 101.92 102.06 2,286,514 -0.94(-0.91%)
Dec 27, 2012 103.71 104.32 101.29 103.00 3,998,306 -0.40(-0.39%)
Dec 26, 2012 104.21 105.14 103.36 103.40 2,717,993 -0.31(-0.30%)
Dec 24, 2012 103.97 104.49 103.59 103.71 1,671,625 -0.73(-0.70%)
Dec 21, 2012 102.97 104.85 102.15 104.44 7,865,542 -1.04(-0.99%)
Dec 20, 2012 103.55 105.48 102.96 105.48 5,410,572 +2.01(+1.94%)
Dec 19, 2012 104.62 105.14 103.11 103.47 6,795,264 -0.42(-0.41%)
Dec 18, 2012 101.49 104.08 101.23 103.89 9,858,530 +3.48(+3.47%)
Dec 17, 2012 97.73 100.41 97.60 100.41 6,735,312 +3.36(+3.46%)
Dec 14, 2012 96.31 97.63 96.19 97.05 4,571,418 +0.70(+0.73%)
Dec 13, 2012 95.79 96.89 95.62 96.36 4,094,144 +0.33(+0.35%)
Dec 12, 2012 97.00 97.56 96.01 96.02 6,607,012 -0.63(-0.65%)
Dec 11, 2012 95.59 97.41 95.17 96.65 7,005,316 +1.50(+1.58%)
Dec 10, 2012 94.82 95.27 94.01 95.14 4,097,605 +0.36(+0.38%)
Dec 07, 2012 95.76 95.95 94.44 94.79 4,870,849 -0.51(-0.54%)
Dec 06, 2012 95.31 95.53 94.48 95.30 2,858,984 +0.06(+0.06%)
Dec 05, 2012 95.15 95.87 94.32 95.24 4,011,582 +0.45(+0.47%)
Dec 04, 2012 96.05 96.27 94.49 94.79 4,416,879 -0.98(-1.03%)
Nov 30, 2012 95.92 97.12 95.70 95.78 5,245,036 -0.76(-0.79%)
Nov 29, 2012 97.57 97.94 96.37 96.54 3,665,819 -0.49(-0.50%)
Nov 28, 2012 95.34 97.03 94.79 97.03 4,686,879 +1.15(+1.20%)
Nov 27, 2012 97.57 98.24 95.85 95.88 4,785,985 -2.05(-2.09%)
Nov 26, 2012 96.48 97.93 95.95 97.92 4,163,290 +0.51(+0.52%)
Nov 23, 2012 96.09 97.41 95.76 97.41 2,442,271 +2.11(+2.22%)
Nov 21, 2012 95.69 95.73 94.60 95.30 2,563,041 -0.32(-0.33%)
Nov 20, 2012 95.49 96.15 95.03 95.62 4,080,521 -0.17(-0.18%)
Nov 19, 2012 94.90 96.51 94.89 95.79 4,777,821 +1.99(+2.12%)
Nov 16, 2012 93.54 94.39 92.49 93.79 5,578,290 +0.32(+0.35%)
Nov 15, 2012 92.72 94.22 92.23 93.47 4,573,483 +0.97(+1.05%)
Nov 14, 2012 94.45 95.10 92.21 92.50 4,795,787 -1.81(-1.91%)
Nov 13, 2012 93.83 95.83 93.18 94.30 3,860,243 -0.62(-0.66%)
Nov 12, 2012 94.56 95.41 94.17 94.93 3,030,202 +0.88(+0.94%)
Nov 09, 2012 92.88 95.42 92.17 94.05 5,956,851 +0.71(+0.76%)
Nov 08, 2012 96.52 97.03 93.32 93.33 7,720,611 -2.19(-2.30%)
Nov 07, 2012 99.43 99.69 95.52 95.53 8,710,114 -6.70(-6.55%)
Nov 06, 2012 100.67 102.61 100.47 102.22 4,922,759 +1.76(+1.75%)
Nov 05, 2012 99.75 100.78 98.87 100.47 3,161,976 +0.67(+0.67%)
Nov 02, 2012 101.50 101.93 99.64 99.79 3,938,798 -1.30(-1.28%)
Nov 01, 2012 99.45 101.11 99.07 101.09 4,120,273 +1.99(+2.01%)
Oct 31, 2012 96.94 99.27 96.89 99.10 4,544,498 +2.39(+2.47%)
Oct 26, 2012 96.55 96.71 96.71 96.71 4,891,877 -0.23(-0.23%)
Oct 25, 2012 97.83 98.94 96.07 96.94 5,099,147 -0.04(-0.04%)
Oct 24, 2012 97.03 98.26 96.98 96.98 4,522,620 +0.62(+0.65%)
Oct 23, 2012 97.54 98.51 95.64 96.35 7,186,012 -3.74(-3.74%)
Oct 19, 2012 100.77 101.35 99.61 100.09 7,258,668 -1.24(-1.22%)
Oct 18, 2012 100.24 102.41 99.81 101.33 6,626,891 +0.19(+0.18%)
Oct 17, 2012 99.85 101.25 99.63 101.15 8,289,431 +1.38(+1.38%)
Oct 16, 2012 100.59 102.00 99.07 99.77 12,493,465 -1.04(-1.03%)
Oct 15, 2012 98.54 100.89 97.77 100.81 7,917,602 +3.48(+3.58%)
Oct 12, 2012 98.47 99.01 97.07 97.32 5,007,936 -1.45(-1.47%)
Oct 11, 2012 97.93 99.54 97.77 98.77 5,813,126 +1.55(+1.59%)
Oct 10, 2012 96.76 97.37 96.40 97.23 3,494,572 +0.36(+0.38%)
Oct 09, 2012 96.67 97.76 96.37 96.86 4,026,963 +0.14(+0.14%)
Oct 08, 2012 95.77 96.94 95.66 96.73 2,643,158 +0.12(+0.13%)
Oct 05, 2012 97.83 98.30 96.01 96.60 4,863,880 -0.48(-0.49%)
Oct 04, 2012 96.08 97.45 95.49 97.08 4,622,765 +1.61(+1.69%)
Oct 03, 2012 95.24 95.68 94.10 95.47 3,738,978 +0.53(+0.56%)
Oct 02, 2012 95.18 95.74 94.81 94.94 4,503,334 +0.32(+0.33%)
Oct 01, 2012 94.47 96.37 94.25 94.62 6,591,521 +2.57(+2.80%)
Sep 28, 2012 93.12 93.12 91.68 92.05 4,514,053 -1.25(-1.35%)
Sep 27, 2012 92.09 93.81 92.08 93.30 4,809,918 +1.74(+1.90%)
Sep 26, 2012 91.67 92.01 90.60 91.56 6,403,900 -0.34(-0.37%)
Sep 25, 2012 94.84 95.26 91.90 91.90 5,599,656 -2.51(-2.66%)
Sep 24, 2012 94.20 95.08 93.03 94.41 4,566,488 -0.10(-0.10%)
Sep 21, 2012 95.83 95.85 94.38 94.51 10,121,682 -0.74(-0.77%)
Sep 20, 2012 95.25 95.40 94.12 95.24 5,492,678 -1.13(-1.17%)
Sep 19, 2012 97.46 97.46 96.37 96.37 5,917,845 -0.70(-0.72%)
Sep 18, 2012 96.70 97.46 96.15 97.07 3,743,914 -0.02(-0.02%)
Sep 17, 2012 97.42 98.06 96.77 97.08 4,444,032 -1.18(-1.20%)
Sep 14, 2012 98.18 99.27 97.55 98.26 7,643,067 +0.56(+0.57%)
Sep 13, 2012 95.54 98.01 95.28 97.71 6,498,247 +1.97(+2.06%)
Sep 12, 2012 95.06 95.92 94.48 95.74 5,227,860 +1.25(+1.33%)
Sep 11, 2012 93.30 95.35 93.13 94.48 4,814,698 +1.63(+1.75%)
Sep 10, 2012 93.97 94.13 92.74 92.86 5,218,116 -1.34(-1.42%)
Sep 07, 2012 92.14 94.53 91.94 94.19 7,580,294 +2.26(+2.46%)
Sep 06, 2012 89.56 92.13 89.07 91.93 8,053,885 +2.91(+3.27%)
Sep 05, 2012 86.56 89.07 86.47 89.02 7,868,817 +2.86(+3.32%)
Sep 04, 2012 85.46 86.84 85.45 86.16 4,012,872 +0.56(+0.65%)
Aug 31, 2012 85.35 86.30 85.27 85.60 4,032,857 +0.81(+0.95%)
Aug 30, 2012 84.81 85.18 84.17 84.79 3,487,337 -0.66(-0.77%)
Aug 29, 2012 85.31 86.06 85.05 85.45 2,799,613 +0.70(+0.83%)
Aug 27, 2012 84.74 85.33 84.31 84.74 3,059,967 +0.13(+0.15%)
Aug 24, 2012 83.48 84.82 82.41 84.61 4,375,237 +0.71(+0.85%)
Aug 23, 2012 84.31 84.64 83.56 83.90 4,444,655 -0.48(-0.56%)
Aug 22, 2012 84.46 85.73 83.57 84.38 5,212,927 -0.52(-0.62%)
Aug 21, 2012 85.20 86.53 84.44 84.90 5,532,127 +0.03(+0.04%)
Aug 20, 2012 83.29 85.05 83.15 84.87 4,789,100 +1.35(+1.62%)
Aug 17, 2012 83.69 83.80 82.87 83.52 3,113,139 +0.09(+0.11%)
Aug 16, 2012 83.24 83.78 82.71 83.43 2,998,739 +0.29(+0.35%)
Aug 15, 2012 83.32 84.24 83.07 83.14 3,042,246 -0.10(-0.13%)
Aug 14, 2012 83.96 85.15 82.96 83.24 3,905,175 -0.28(-0.34%)
Aug 13, 2012 82.67 83.81 82.67 83.52 2,491,610 +0.48(+0.57%)
Aug 10, 2012 83.33 83.34 82.32 83.05 3,880,840 -0.47(-0.56%)
Aug 09, 2012 82.56 83.84 82.47 83.52 3,535,482 +0.89(+1.07%)
Aug 08, 2012 82.63 83.28 82.36 82.63 2,916,360 -0.60(-0.72%)
Aug 07, 2012 82.53 84.15 82.49 83.23 4,769,501 +0.98(+1.20%)
Aug 06, 2012 81.62 82.91 81.22 82.24 3,434,427 +0.84(+1.03%)
Aug 03, 2012 80.09 81.71 79.81 81.40 4,072,545 +2.56(+3.24%)
Aug 02, 2012 79.41 79.83 77.97 78.85 4,937,292 -1.84(-2.28%)
Aug 01, 2012 81.64 82.03 80.47 80.69 3,836,519 -0.65(-0.80%)
Jul 31, 2012 80.82 82.05 80.61 81.34 4,544,993 +0.02(+0.02%)
Jul 30, 2012 81.54 82.37 80.90 81.32 4,539,557 -0.61(-0.75%)
Jul 27, 2012 79.33 82.27 79.10 81.94 7,936,388 +2.89(+3.65%)
Jul 26, 2012 78.55 79.16 77.99 79.05 6,290,955 +1.69(+2.19%)
Jul 25, 2012 76.63 77.95 76.46 77.36 5,679,933 +1.20(+1.58%)
Jul 24, 2012 75.28 76.26 75.14 76.16 6,576,547 +1.06(+1.41%)
Jul 23, 2012 74.12 75.31 73.48 75.10 5,905,542 -0.81(-1.06%)
Jul 20, 2012 76.16 76.83 75.86 75.91 6,883,488 -0.68(-0.88%)
Jul 19, 2012 77.87 77.91 76.22 76.58 7,646,352 -1.22(-1.56%)
Jul 18, 2012 78.48 78.85 77.54 77.80 5,511,539 -1.19(-1.50%)
Jul 17, 2012 80.81 81.01 78.34 78.99 11,787,157 +0.24(+0.31%)
Jul 16, 2012 78.78 79.12 77.36 78.74 5,583,918 +0.20(+0.26%)
Jul 13, 2012 76.52 78.89 76.42 78.54 5,679,778 +2.75(+3.63%)
Jul 12, 2012 76.05 76.37 75.16 75.79 3,939,496 -0.89(-1.17%)
Jul 11, 2012 75.68 76.96 75.58 76.69 5,602,455 +0.71(+0.93%)
Jul 10, 2012 76.47 76.83 75.09 75.98 4,550,795 -0.18(-0.23%)
Jul 09, 2012 76.45 76.87 75.51 76.16 5,112,323 -0.81(-1.05%)
Jul 06, 2012 76.29 77.39 76.18 76.96 4,120,066 -0.36(-0.47%)
Jul 05, 2012 79.17 79.17 77.30 77.33 4,635,447 -2.16(-2.72%)
Jul 03, 2012 78.30 79.62 77.90 79.49 2,797,708 +1.19(+1.51%)
Jul 02, 2012 77.84 78.44 77.06 78.30 4,361,344 +1.02(+1.32%)
Jun 29, 2012 77.40 77.54 76.20 77.28 7,720,767 +1.91(+2.54%)
Jun 28, 2012 74.24 75.39 73.63 75.37 5,473,811 +0.18(+0.24%)
Jun 27, 2012 73.51 75.61 73.38 75.19 4,435,848 +1.81(+2.46%)
Jun 26, 2012 73.75 74.03 72.90 73.38 5,268,943 -0.15(-0.21%)
Jun 25, 2012 74.46 74.49 73.09 73.54 5,206,903 -1.94(-2.57%)
Jun 22, 2012 76.84 76.84 75.10 75.48 8,345,405 -0.22(-0.29%)
Jun 21, 2012 78.03 78.09 75.67 75.70 6,918,588 -2.14(-2.74%)
Jun 20, 2012 78.20 78.68 76.88 77.83 6,129,638 +0.15(+0.19%)
Jun 19, 2012 76.02 78.58 75.90 77.69 6,568,507 +2.21(+2.93%)
Jun 18, 2012 76.78 76.80 75.23 75.48 5,062,781 -1.64(-2.12%)
Jun 15, 2012 75.52 77.20 74.77 77.12 7,674,718 +1.48(+1.96%)
Jun 14, 2012 74.92 76.01 74.58 75.63 5,533,740 +0.89(+1.19%)
Jun 13, 2012 75.23 76.12 74.38 74.75 5,822,326 -1.06(-1.40%)
Jun 12, 2012 74.90 75.81 74.58 75.81 4,550,681 +1.00(+1.34%)
Jun 11, 2012 77.40 78.00 74.70 74.81 6,129,901 -1.40(-1.84%)
Jun 08, 2012 75.48 76.45 74.88 76.21 4,181,412 +0.44(+0.57%)
Jun 07, 2012 77.91 78.60 75.21 75.78 7,527,579 -0.77(-1.01%)
Jun 06, 2012 75.00 76.64 74.89 76.55 7,938,455 +2.22(+2.98%)
Jun 05, 2012 73.33 74.97 73.13 74.33 5,808,947 +0.98(+1.33%)
Jun 04, 2012 74.78 74.99 73.00 73.36 6,614,913 -1.32(-1.77%)
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.