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 (%)
Aug 31, 2007 137.59 139.51 136.20 137.88 14,031,534 +3.63(+2.70%)
Aug 30, 2007 133.14 135.85 133.00 134.25 12,203,710 -1.83(-1.35%)
Aug 29, 2007 135.03 136.65 131.54 136.08 16,336,804 +2.17(+1.62%)
Aug 28, 2007 137.09 137.97 133.36 133.91 14,822,000 -5.48(-3.93%)
Aug 27, 2007 140.48 141.04 138.85 139.40 8,507,136 -1.39(-0.99%)
Aug 24, 2007 138.47 141.20 137.55 140.79 11,405,840 +1.75(+1.26%)
Aug 23, 2007 139.35 141.69 137.80 139.04 13,466,387 -0.31(-0.22%)
Aug 22, 2007 139.06 141.04 136.53 139.35 17,137,738 +1.89(+1.37%)
Aug 21, 2007 135.33 138.88 133.17 137.46 14,949,404 +2.13(+1.57%)
Aug 20, 2007 137.88 138.17 133.26 135.33 16,762,931 -1.75(-1.28%)
Aug 17, 2007 139.53 141.67 133.56 137.08 34,137,220 +4.03(+3.03%)
Aug 16, 2007 127.76 134.27 123.28 133.05 39,993,844 +3.88(+3.00%)
Aug 15, 2007 132.38 135.92 128.33 129.17 28,425,728 -3.80(-2.86%)
Aug 14, 2007 139.90 140.04 132.38 132.97 33,513,916 -6.07(-4.37%)
Aug 13, 2007 144.93 146.68 138.34 139.04 19,527,008 -2.35(-1.66%)
Aug 10, 2007 139.94 144.46 137.53 141.39 25,866,182 -1.37(-0.96%)
Aug 09, 2007 145.83 149.34 141.62 142.76 26,573,668 -8.66(-5.72%)
Aug 08, 2007 150.43 155.49 147.86 151.42 26,325,412 +1.61(+1.07%)
Aug 07, 2007 146.16 152.47 145.22 149.81 29,059,576 +2.71(+1.84%)
Aug 06, 2007 140.37 147.16 137.08 147.10 24,085,498 +5.41(+3.81%)
Aug 03, 2007 142.26 146.84 141.06 141.70 25,308,694 -5.15(-3.50%)
Aug 02, 2007 148.17 150.78 144.92 146.84 16,763,313 -1.21(-0.81%)
Aug 01, 2007 146.51 148.13 143.23 148.05 20,785,504 +0.52(+0.35%)
Jul 31, 2007 155.53 155.88 146.68 147.53 18,796,918 -5.80(-3.78%)
Jul 30, 2007 152.37 154.79 150.75 153.33 15,539,379 +2.42(+1.60%)
Jul 27, 2007 152.49 154.19 149.23 150.91 21,755,600 -1.93(-1.27%)
Jul 26, 2007 155.10 156.58 148.05 152.84 28,966,994 -6.30(-3.96%)
Jul 25, 2007 156.51 159.60 154.93 159.14 17,788,240 +3.92(+2.53%)
Jul 24, 2007 158.73 160.24 154.14 155.22 15,758,730 -5.40(-3.36%)
Jul 23, 2007 162.28 162.84 159.85 160.62 9,904,814 -0.70(-0.44%)
Jul 20, 2007 165.42 166.04 160.42 161.32 18,562,786 -4.50(-2.72%)
Jul 19, 2007 170.05 170.38 164.52 165.82 12,080,254 -2.58(-1.53%)
Jul 18, 2007 169.22 171.17 166.33 168.41 14,890,500 -3.46(-2.01%)
Jul 17, 2007 173.70 173.99 171.28 171.86 7,124,022 -0.78(-0.45%)
Jul 16, 2007 173.80 175.04 171.91 172.65 5,941,770 -1.39(-0.80%)
Jul 13, 2007 172.38 174.54 171.71 174.04 7,155,426 +1.48(+0.86%)
Jul 12, 2007 171.13 172.56 169.76 172.56 7,751,914 +2.80(+1.65%)
Jul 11, 2007 169.97 171.55 168.14 169.76 11,393,082 -0.28(-0.17%)
Jul 10, 2007 174.37 174.45 169.61 170.05 10,162,190 -4.87(-2.79%)
Jul 09, 2007 175.17 176.85 174.30 174.92 5,104,724 -0.27(-0.15%)
Jul 06, 2007 173.47 175.64 172.88 175.19 5,262,623 +1.82(+1.05%)
Jul 05, 2007 176.09 175.69 173.27 173.37 6,875,214 -2.53(-1.44%)
Jul 03, 2007 172.18 176.17 172.33 175.90 5,970,634 +4.21(+2.45%)
Jul 02, 2007 170.38 172.06 169.20 171.69 6,408,344 +1.90(+1.12%)
Jun 29, 2007 171.78 172.68 167.39 169.79 10,026,644 -1.73(-1.01%)
Jun 28, 2007 171.56 173.49 170.51 171.52 7,634,189 -0.29(-0.17%)
Jun 27, 2007 167.56 172.18 166.51 171.81 11,513,615 +4.04(+2.41%)
Jun 26, 2007 170.69 171.83 167.77 167.77 12,397,567 -2.01(-1.19%)
Jun 25, 2007 173.82 174.82 168.46 169.78 14,766,149 -4.43(-2.55%)
Jun 22, 2007 177.23 177.65 172.54 174.21 12,513,080 -3.53(-1.98%)
Jun 21, 2007 177.03 177.74 174.06 177.74 10,647,681 +0.79(+0.45%)
Jun 20, 2007 179.97 180.43 176.81 176.95 7,446,489 -2.80(-1.56%)
Jun 19, 2007 177.16 179.83 176.63 179.75 5,847,430 +1.96(+1.10%)
Jun 18, 2007 177.47 178.24 176.09 177.79 5,578,835 +0.61(+0.34%)
Jun 15, 2007 178.08 178.97 177.03 177.18 9,489,292 +0.34(+0.20%)
Jun 14, 2007 178.37 179.62 176.26 176.84 18,364,926 -6.18(-3.38%)
Jun 13, 2007 179.38 183.02 178.60 183.02 9,408,356 +4.54(+2.54%)
Jun 12, 2007 177.74 181.04 176.71 178.48 9,545,207 +0.54(+0.30%)
Jun 11, 2007 176.72 178.26 175.57 177.94 5,432,769 +1.65(+0.93%)
Jun 08, 2007 172.33 176.31 171.35 176.30 7,536,448 +3.93(+2.28%)
Jun 07, 2007 177.27 178.15 171.82 172.37 10,677,018 -5.72(-3.21%)
Jun 06, 2007 178.51 178.55 176.13 178.09 5,631,922 -1.57(-0.88%)
Jun 05, 2007 179.69 180.43 178.80 179.67 4,693,729 -0.27(-0.15%)
Jun 04, 2007 179.96 180.68 178.55 179.94 4,355,196 -0.78(-0.43%)
Jun 01, 2007 181.72 182.43 179.85 180.72 5,225,347 -0.09(-0.05%)
May 31, 2007 182.67 183.28 180.24 180.81 5,856,877 -0.92(-0.51%)
May 30, 2007 177.31 181.73 176.72 181.73 6,884,666 +2.79(+1.56%)
May 29, 2007 177.43 179.31 177.06 178.94 4,767,626 +2.28(+1.29%)
May 25, 2007 177.82 177.78 175.62 176.67 5,194,172 -0.12(-0.07%)
May 24, 2007 179.77 180.75 176.29 176.78 7,928,888 -2.24(-1.25%)
May 23, 2007 181.54 182.06 178.94 179.02 5,459,438 -1.70(-0.94%)
May 22, 2007 180.05 181.47 179.19 180.72 4,555,394 +1.16(+0.65%)
May 21, 2007 181.22 181.49 179.04 179.56 9,930,157 -0.87(-0.48%)
May 18, 2007 179.12 181.12 178.56 180.43 8,587,501 +2.32(+1.30%)
May 17, 2007 177.90 178.55 176.45 178.12 5,342,921 +0.21(+0.12%)
May 16, 2007 176.56 178.57 175.88 177.90 6,589,146 +2.14(+1.22%)
May 15, 2007 177.18 178.86 175.67 175.76 7,368,362 -1.41(-0.80%)
May 14, 2007 179.19 179.38 176.53 177.18 6,081,238 -1.03(-0.58%)
May 11, 2007 175.66 178.25 175.15 178.21 6,328,543 +3.45(+1.97%)
May 10, 2007 176.60 177.80 174.65 174.76 6,335,841 -2.72(-1.53%)
May 09, 2007 176.33 178.35 174.96 177.48 6,631,960 +1.27(+0.72%)
May 08, 2007 177.03 177.03 174.65 176.21 6,229,514 -1.78(-1.00%)
May 07, 2007 178.08 180.09 176.72 177.99 5,919,971 -0.09(-0.05%)
May 04, 2007 174.37 178.08 173.45 178.08 7,190,303 +4.53(+2.61%)
May 03, 2007 172.84 173.85 171.20 173.56 5,668,741 +1.62(+0.94%)
May 02, 2007 170.77 173.84 170.34 171.93 6,203,512 +0.71(+0.42%)
May 01, 2007 171.61 172.26 168.69 171.22 8,036,910 -0.02(-0.01%)
Apr 30, 2007 175.75 176.24 171.14 171.25 7,001,449 -4.44(-2.53%)
Apr 27, 2007 175.51 176.81 174.68 175.69 4,592,389 -0.42(-0.24%)
Apr 26, 2007 176.96 177.51 175.60 176.10 6,039,256 -0.62(-0.35%)
Apr 25, 2007 173.82 177.07 172.41 176.72 9,736,539 +3.82(+2.21%)
Apr 24, 2007 174.49 174.87 171.32 172.90 8,620,924 -1.33(-0.76%)
Apr 23, 2007 173.12 175.45 172.71 174.23 7,425,019 +1.90(+1.10%)
Apr 20, 2007 173.30 174.05 171.06 172.33 9,438,965 +0.56(+0.32%)
Apr 19, 2007 168.68 173.67 168.26 171.78 11,336,149 +1.99(+1.17%)
Apr 18, 2007 167.71 171.19 167.61 169.79 7,755,514 +1.45(+0.86%)
Apr 17, 2007 168.53 169.88 167.27 168.34 7,741,687 +0.30(+0.18%)
Apr 16, 2007 163.12 168.60 163.03 168.04 12,769,751 +6.28(+3.88%)
Apr 13, 2007 162.90 162.90 161.06 161.76 5,515,277 -0.43(-0.27%)
Apr 12, 2007 161.56 162.56 160.89 162.19 5,038,322 +0.09(+0.06%)
Apr 11, 2007 163.48 163.62 161.84 162.10 7,095,597 -1.66(-1.01%)
Apr 10, 2007 163.17 164.35 163.10 163.76 3,833,223 +0.09(+0.05%)
Apr 09, 2007 163.38 164.40 162.50 163.67 4,609,050 +0.79(+0.49%)
Apr 05, 2007 163.32 163.32 162.47 162.88 3,843,484 -0.67(-0.41%)
Apr 04, 2007 164.07 164.46 163.10 163.55 5,287,010 -0.75(-0.46%)
Apr 03, 2007 162.15 164.31 161.74 164.31 6,402,428 +3.21(+1.99%)
Apr 02, 2007 162.68 162.68 159.24 161.09 7,362,106 -0.77(-0.47%)
Mar 30, 2007 162.50 163.74 160.35 161.86 6,608,809 -0.45(-0.27%)
Mar 29, 2007 163.00 163.63 161.60 162.31 8,145,625 +0.34(+0.21%)
Mar 28, 2007 163.10 163.46 161.52 161.96 10,201,673 -2.44(-1.48%)
Mar 27, 2007 165.29 165.86 164.30 164.40 6,135,174 -1.46(-0.88%)
Mar 26, 2007 166.07 166.24 163.95 165.86 8,329,874 -0.12(-0.08%)
Mar 23, 2007 164.55 165.98 164.27 165.98 6,519,215 +1.42(+0.86%)
Mar 22, 2007 165.83 165.87 163.94 164.56 10,233,194 -0.68(-0.41%)
Mar 21, 2007 160.85 165.68 159.93 165.25 13,958,679 +5.44(+3.41%)
Mar 20, 2007 158.62 160.14 158.23 159.80 8,478,997 +1.22(+0.77%)
Mar 19, 2007 157.70 158.62 157.01 158.58 10,450,418 +2.69(+1.73%)
Mar 16, 2007 157.29 157.49 155.31 155.88 13,878,726 -1.48(-0.94%)
Mar 15, 2007 156.67 158.52 156.28 157.36 12,436,050 +0.58(+0.37%)
Mar 14, 2007 156.67 158.36 154.74 156.78 26,033,686 +0.88(+0.56%)
Mar 13, 2007 158.70 163.37 155.51 155.91 40,811,116 -2.80(-1.76%)
Mar 12, 2007 156.43 158.93 155.77 158.70 12,291,922 +0.71(+0.45%)
Mar 09, 2007 158.74 159.01 155.77 158.00 9,786,993 +1.38(+0.88%)
Mar 08, 2007 155.12 158.25 155.10 156.62 13,773,663 +3.41(+2.22%)
Mar 07, 2007 154.69 155.88 153.14 153.21 10,799,331 -1.39(-0.90%)
Mar 06, 2007 151.89 155.26 151.73 154.61 13,782,692 +5.77(+3.88%)
Mar 05, 2007 151.62 154.70 148.72 148.83 17,109,814 -4.44(-2.90%)
Mar 02, 2007 155.26 157.39 153.21 153.28 12,565,113 -3.13(-2.00%)
Mar 01, 2007 154.41 158.78 152.03 156.40 18,053,184 -1.64(-1.04%)
Feb 28, 2007 156.98 159.68 154.94 158.04 20,349,262 +4.50(+2.93%)
Feb 27, 2007 164.31 164.81 152.48 153.53 24,026,358 -14.10(-8.41%)
Feb 26, 2007 170.76 171.35 166.58 167.63 7,088,641 -1.96(-1.15%)
Feb 23, 2007 171.68 172.18 168.85 169.59 7,030,703 -1.93(-1.13%)
Feb 22, 2007 173.12 174.49 170.77 171.53 5,455,388 -0.92(-0.54%)
Feb 21, 2007 173.07 173.51 170.89 172.45 6,670,832 -0.80(-0.46%)
Feb 20, 2007 171.03 173.82 169.18 173.25 7,947,679 +3.33(+1.96%)
Feb 16, 2007 169.17 170.38 168.43 169.92 3,981,180 +0.08(+0.05%)
Feb 15, 2007 170.72 171.43 169.52 169.84 4,630,455 -0.45(-0.27%)
Feb 14, 2007 167.40 171.63 166.69 170.30 9,825,546 +3.81(+2.29%)
Feb 13, 2007 166.05 167.09 164.87 166.48 5,134,518 +1.10(+0.66%)
Feb 12, 2007 167.44 167.63 164.40 165.39 6,873,796 -1.68(-1.01%)
Feb 09, 2007 169.02 171.75 164.96 167.07 11,628,860 -0.49(-0.29%)
Feb 08, 2007 166.14 168.58 164.35 167.56 6,907,767 +0.27(+0.16%)
Feb 07, 2007 168.44 169.08 166.93 167.28 4,623,433 -0.86(-0.51%)
Feb 06, 2007 167.08 169.09 166.62 168.14 4,855,007 +1.65(+0.99%)
Feb 05, 2007 167.09 167.41 165.68 166.50 3,824,287 -0.69(-0.41%)
Feb 02, 2007 165.28 167.56 165.28 167.19 4,502,540 +1.12(+0.67%)
Feb 01, 2007 167.19 167.56 164.29 166.07 7,320,617 -0.12(-0.08%)
Jan 31, 2007 163.17 166.66 162.38 166.19 9,236,272 +2.65(+1.62%)
Jan 30, 2007 165.35 166.31 163.22 163.54 7,661,084 -1.77(-1.07%)
Jan 29, 2007 167.56 168.48 164.60 165.31 7,520,021 -1.93(-1.15%)
Jan 26, 2007 168.07 168.34 164.97 167.24 9,520,952 +0.34(+0.20%)
Jan 25, 2007 158.23 172.73 166.47 166.91 10,026,099 -5.51(-3.19%)
Jan 24, 2007 167.25 172.47 166.87 172.41 8,153,594 +5.84(+3.51%)
Jan 23, 2007 166.71 167.18 165.01 166.57 8,034,105 -0.26(-0.16%)
Jan 22, 2007 165.35 167.05 164.19 166.83 6,358,322 +2.10(+1.27%)
Jan 19, 2007 163.78 165.63 163.59 164.73 6,811,385 +0.48(+0.29%)
Jan 18, 2007 167.44 168.27 163.79 164.25 8,327,465 -2.78(-1.66%)
Jan 17, 2007 166.22 167.70 165.17 167.03 6,773,980 -0.28(-0.17%)
Jan 16, 2007 156.67 168.52 156.67 167.31 7,463,723 -0.31(-0.19%)
Jan 12, 2007 165.21 167.81 164.81 167.63 8,449,635 +1.65(+1.00%)
Jan 11, 2007 163.20 166.98 162.62 165.97 11,539,627 +2.95(+1.81%)
Jan 10, 2007 159.33 163.28 157.84 163.02 10,241,205 +3.16(+1.97%)
Jan 09, 2007 159.44 160.50 158.23 159.86 9,123,931 +0.27(+0.17%)
Jan 08, 2007 155.92 159.76 155.18 159.59 10,022,525 +3.67(+2.35%)
Jan 05, 2007 155.44 156.67 155.02 155.92 7,522,829 +0.16(+0.10%)
Jan 04, 2007 156.84 157.19 155.16 155.77 8,270,019 -1.47(-0.93%)
Jan 03, 2007 157.14 159.27 154.96 157.23 8,291,465 +1.07(+0.69%)
Dec 29, 2006 157.40 158.55 156.13 156.16 3,526,585 -1.14(-0.72%)
Dec 28, 2006 158.49 158.61 156.48 157.29 3,058,204 -0.90(-0.57%)
Dec 27, 2006 156.56 158.46 156.45 158.19 3,685,904 +1.64(+1.05%)
Dec 26, 2006 155.81 157.14 155.33 156.56 3,287,990 +1.39(+0.89%)
Dec 22, 2006 155.96 156.00 153.27 155.17 4,468,838 -0.01(-0.01%)
Dec 21, 2006 158.52 158.77 154.87 155.18 5,951,217 -2.56(-1.62%)
Dec 20, 2006 158.07 160.04 157.64 157.74 5,536,452 +0.10(+0.06%)
Dec 19, 2006 158.22 158.76 157.00 157.64 6,211,514 -1.57(-0.98%)
Dec 18, 2006 157.06 159.48 156.38 159.21 7,683,552 +2.66(+1.70%)
Dec 15, 2006 157.15 158.19 156.51 156.54 6,959,214 -0.23(-0.14%)
Dec 14, 2006 156.04 157.29 154.81 156.77 6,487,003 +1.43(+0.92%)
Dec 13, 2006 156.79 158.06 155.10 155.34 7,433,596 -1.32(-0.85%)
Dec 12, 2006 156.83 159.68 155.44 156.67 11,426,138 -1.97(-1.24%)
Dec 11, 2006 160.97 160.97 158.11 158.64 7,539,297 -2.02(-1.26%)
Dec 08, 2006 156.85 160.79 156.67 160.66 6,342,875 +3.84(+2.45%)
Dec 07, 2006 161.91 161.91 156.67 156.82 6,686,406 -3.76(-2.34%)
Dec 06, 2006 158.23 160.62 157.45 160.58 5,279,474 +2.66(+1.68%)
Dec 05, 2006 156.43 158.43 155.26 157.93 4,765,518 +1.22(+0.78%)
Dec 04, 2006 153.26 156.73 153.06 156.71 5,437,261 +4.35(+2.85%)
Dec 01, 2006 150.50 153.87 150.02 152.36 6,154,323 -0.23(-0.15%)
Nov 30, 2006 153.52 153.89 151.32 152.59 5,205,559 -1.11(-0.72%)
Nov 29, 2006 155.09 156.24 151.23 153.71 7,551,042 -0.71(-0.46%)
Nov 28, 2006 151.18 154.70 150.01 154.41 7,487,212 +3.14(+2.08%)
Nov 27, 2006 157.72 158.31 151.27 151.27 8,078,530 -6.65(-4.21%)
Nov 24, 2006 157.06 159.29 156.00 157.92 2,526,248 -0.54(-0.34%)
Nov 22, 2006 156.67 158.60 156.66 158.46 3,909,180 +1.98(+1.27%)
Nov 21, 2006 155.88 156.58 155.33 156.48 4,401,179 +1.81(+1.17%)
Nov 20, 2006 153.03 155.19 152.77 154.67 4,269,945 +1.89(+1.24%)
Nov 17, 2006 153.52 154.32 152.66 152.78 4,336,966 -1.32(-0.85%)
Nov 16, 2006 151.97 154.16 151.97 154.10 6,107,216 +2.83(+1.87%)
Nov 15, 2006 149.12 152.22 148.71 151.27 6,499,002 +2.15(+1.44%)
Nov 14, 2006 147.58 149.57 145.23 149.12 6,003,557 +2.06(+1.40%)
Nov 13, 2006 146.99 148.68 146.66 147.06 4,318,328 +0.53(+0.36%)
Nov 10, 2006 145.28 146.54 144.60 146.53 4,238,030 +1.79(+1.23%)
Nov 09, 2006 147.58 148.05 144.75 144.75 5,729,983 -3.12(-2.11%)
Nov 08, 2006 146.99 148.77 146.09 147.87 5,093,347 +0.07(+0.05%)
Nov 07, 2006 148.99 149.95 147.71 147.80 4,720,710 -1.03(-0.69%)
Nov 06, 2006 147.02 150.16 147.02 148.83 5,922,111 +2.25(+1.53%)
Nov 03, 2006 147.97 148.01 145.15 146.59 5,302,836 -0.20(-0.14%)
Nov 02, 2006 144.53 147.10 143.12 146.79 7,903,509 +1.87(+1.29%)
Nov 01, 2006 149.62 150.56 144.72 144.92 9,870,610 -3.75(-2.52%)
Oct 31, 2006 148.83 149.63 147.96 148.67 5,806,324 +0.03(+0.02%)
Oct 30, 2006 147.27 149.26 146.25 148.64 6,836,023 +0.85(+0.57%)
Oct 27, 2006 150.41 151.36 147.57 147.79 7,280,660 -3.69(-2.44%)
Oct 26, 2006 148.19 151.65 147.49 151.48 7,317,553 +3.74(+2.53%)
Oct 25, 2006 147.77 148.59 146.61 147.75 6,669,428 +0.60(+0.41%)
Oct 24, 2006 144.54 147.46 144.45 147.14 7,041,809 +2.46(+1.70%)
Oct 23, 2006 141.18 144.81 141.16 144.68 5,994,621 +3.37(+2.38%)
Oct 20, 2006 140.78 141.54 84.76 141.31 5,370,112 +0.27(+0.19%)
Oct 19, 2006 141.98 143.06 140.92 141.04 7,099,128 -2.29(-1.60%)
Oct 18, 2006 144.19 144.64 142.45 143.33 7,821,680 -0.08(-0.05%)
Oct 17, 2006 144.31 144.69 142.68 143.41 7,490,021 -1.68(-1.16%)
Oct 16, 2006 143.99 145.29 143.42 145.09 5,998,834 +1.07(+0.75%)
Oct 13, 2006 141.95 144.10 141.51 144.02 6,591,428 +1.83(+1.29%)
Oct 12, 2006 140.43 142.50 139.91 142.18 7,345,766 +1.99(+1.42%)
Oct 11, 2006 138.88 140.19 138.46 140.19 7,168,447 +0.09(+0.06%)
Oct 10, 2006 138.69 140.88 138.49 140.11 8,373,167 +1.10(+0.79%)
Oct 09, 2006 137.40 139.03 137.33 139.00 5,087,858 +1.41(+1.02%)
Oct 06, 2006 136.55 137.87 136.14 137.59 6,253,003 +0.12(+0.09%)
Oct 05, 2006 138.27 138.27 136.84 137.47 7,339,638 -0.83(-0.60%)
Oct 04, 2006 135.76 138.38 135.76 138.31 10,301,332 +1.85(+1.36%)
Oct 03, 2006 133.51 136.61 133.25 136.46 7,434,234 +2.75(+2.06%)
Oct 02, 2006 132.00 134.30 132.00 133.71 5,289,814 +1.19(+0.90%)
Sep 29, 2006 133.21 134.07 132.46 132.52 5,609,856 -0.65(-0.49%)
Sep 28, 2006 132.34 133.17 131.44 133.17 5,634,622 +0.78(+0.59%)
Sep 27, 2006 132.33 133.09 131.01 132.38 6,619,513 +0.25(+0.19%)
Sep 26, 2006 131.55 133.10 130.83 132.13 7,781,212 -0.01(-0.01%)
Sep 25, 2006 131.52 132.71 130.82 132.14 6,102,110 +0.92(+0.70%)
Sep 22, 2006 130.78 131.86 129.85 131.22 6,516,492 +0.29(+0.22%)
Sep 21, 2006 131.21 132.92 129.92 130.94 10,279,886 +0.43(+0.33%)
Sep 20, 2006 128.96 130.94 128.65 130.50 8,175,040 +2.51(+1.97%)
Sep 19, 2006 127.75 128.64 127.14 127.99 6,193,259 +0.13(+0.10%)
Sep 18, 2006 129.06 129.09 126.90 127.86 7,319,085 +0.40(+0.31%)
Sep 15, 2006 127.29 128.27 126.52 127.46 8,738,401 +0.15(+0.12%)
Sep 14, 2006 125.14 127.83 124.96 127.31 7,017,171 +1.30(+1.03%)
Sep 13, 2006 123.53 127.10 122.83 126.01 9,709,632 +2.01(+1.62%)
Sep 12, 2006 121.22 125.14 121.19 123.99 13,588,685 +5.71(+4.83%)
Sep 11, 2006 116.91 118.46 116.83 118.28 4,001,095 +0.94(+0.80%)
Sep 08, 2006 118.28 118.28 115.56 117.34 4,183,903 +0.96(+0.83%)
Sep 07, 2006 117.58 118.03 116.21 116.38 4,553,987 -1.65(-1.39%)
Sep 06, 2006 118.01 118.63 117.44 118.03 3,781,521 -0.48(-0.40%)
Sep 05, 2006 117.31 118.68 116.76 118.50 4,565,348 +1.68(+1.43%)
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.