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, 2011 91.96 93.87 91.38 92.61 8,139,365 +0.83(+0.90%)
Aug 30, 2011 91.91 92.44 90.27 91.79 6,649,452 -0.43(-0.47%)
Aug 29, 2011 90.29 92.59 89.24 92.22 6,523,907 +3.43(+3.87%)
Aug 26, 2011 86.31 89.44 85.58 88.78 9,258,313 +1.52(+1.74%)
Aug 25, 2011 90.98 93.83 85.89 87.27 15,027,865 -0.37(-0.43%)
Aug 24, 2011 84.93 87.98 84.53 87.64 12,800,436 +2.74(+3.23%)
Aug 23, 2011 84.23 86.44 81.96 84.90 30,813,376 +0.28(+0.33%)
Aug 22, 2011 90.71 90.96 83.50 84.62 14,166,273 -4.17(-4.70%)
Aug 19, 2011 88.88 91.60 88.28 88.79 8,595,756 -1.10(-1.22%)
Aug 18, 2011 89.10 90.97 89.01 89.89 11,691,324 -3.27(-3.51%)
Aug 17, 2011 93.24 94.35 92.60 93.15 6,077,565 +0.30(+0.33%)
Aug 16, 2011 93.43 95.16 91.76 92.85 9,330,491 -1.80(-1.90%)
Aug 15, 2011 93.41 95.10 92.16 94.65 9,115,624 +2.11(+2.28%)
Aug 12, 2011 95.20 96.04 91.60 92.53 12,093,391 -1.30(-1.38%)
Aug 11, 2011 89.73 95.14 89.18 93.83 14,905,329 +6.17(+7.03%)
Aug 10, 2011 95.00 95.08 87.43 87.66 23,388,162 -9.84(-10.10%)
Aug 09, 2011 96.99 97.84 88.66 97.51 20,029,654 +4.03(+4.31%)
Aug 08, 2011 96.99 99.66 89.07 93.48 21,872,876 -5.97(-6.01%)
Aug 05, 2011 101.50 102.67 97.21 99.45 14,060,944 -0.83(-0.83%)
Aug 04, 2011 103.95 104.78 100.27 100.29 10,312,564 -4.65(-4.43%)
Aug 03, 2011 104.36 105.88 103.85 104.94 8,180,594 +0.68(+0.65%)
Aug 02, 2011 104.94 107.06 104.22 104.26 9,556,198 -2.32(-2.18%)
Aug 01, 2011 108.78 109.11 106.26 106.58 7,402,656 -0.65(-0.61%)
Jul 29, 2011 106.54 108.53 105.77 107.23 6,729,298 -0.69(-0.64%)
Jul 28, 2011 107.23 109.74 106.98 107.92 5,575,417 +0.89(+0.83%)
Jul 27, 2011 108.68 109.04 106.81 107.03 6,608,024 -2.29(-2.09%)
Jul 26, 2011 108.53 110.63 108.07 109.32 6,878,247 +0.60(+0.55%)
Jul 25, 2011 106.60 108.95 106.06 108.73 7,371,217 +1.08(+1.00%)
Jul 22, 2011 107.28 108.37 106.81 107.64 6,203,084 -0.07(-0.07%)
Jul 21, 2011 106.08 108.03 105.87 107.72 9,655,453 +2.25(+2.13%)
Jul 20, 2011 101.69 106.30 101.36 105.47 10,797,233 +3.38(+3.31%)
Jul 19, 2011 99.89 103.23 99.71 102.08 19,236,292 -0.67(-0.65%)
Jul 18, 2011 102.95 103.41 101.30 102.75 7,346,223 -0.66(-0.64%)
Jul 15, 2011 104.32 104.48 102.63 103.41 6,620,777 +0.22(+0.21%)
Jul 14, 2011 104.63 105.03 103.08 103.20 6,742,952 -0.02(-0.02%)
Jul 13, 2011 103.87 104.69 103.05 103.22 5,551,071 -0.31(-0.30%)
Jul 12, 2011 104.41 105.40 103.36 103.53 5,451,067 -1.36(-1.29%)
Jul 11, 2011 105.47 106.01 104.13 104.89 5,944,550 -1.64(-1.54%)
Jul 08, 2011 105.92 106.78 105.80 106.53 5,213,246 -0.74(-0.69%)
Jul 07, 2011 107.33 108.21 107.03 107.26 4,855,212 +0.89(+0.84%)
Jul 06, 2011 106.29 106.81 105.52 106.37 3,809,452 -0.48(-0.45%)
Jul 05, 2011 107.97 108.09 105.67 106.86 5,611,500 -1.71(-1.57%)
Jul 01, 2011 106.01 108.62 105.74 108.57 6,423,670 +2.83(+2.68%)
Jun 30, 2011 105.71 106.30 104.47 105.74 6,269,244 +0.44(+0.42%)
Jun 29, 2011 103.07 105.85 102.89 105.29 11,049,298 +2.60(+2.53%)
Jun 28, 2011 104.35 104.35 101.93 102.70 10,137,947 -1.15(-1.11%)
Jun 27, 2011 103.88 104.76 103.12 103.85 7,340,200 -0.16(-0.15%)
Jun 24, 2011 105.52 106.02 103.94 104.01 7,269,555 -1.15(-1.10%)
Jun 23, 2011 105.75 106.33 104.59 105.16 8,441,343 -1.72(-1.61%)
Jun 22, 2011 107.72 109.47 106.80 106.88 5,317,887 -1.14(-1.06%)
Jun 21, 2011 107.65 109.00 106.70 108.02 5,303,160 +0.65(+0.61%)
Jun 20, 2011 107.33 107.47 106.75 107.37 5,059,719 -1.66(-1.52%)
Jun 17, 2011 109.50 110.27 109.01 109.03 8,519,344 +0.91(+0.84%)
Jun 16, 2011 106.96 108.76 106.58 108.12 6,583,707 +0.98(+0.92%)
Jun 15, 2011 108.11 109.31 106.47 107.14 7,193,548 -1.79(-1.64%)
Jun 14, 2011 109.80 110.39 108.48 108.92 7,362,751 -0.34(-0.31%)
Jun 13, 2011 108.15 109.62 107.99 109.27 6,636,818 +1.28(+1.18%)
Jun 10, 2011 105.83 109.04 105.28 107.99 9,512,124 +1.90(+1.79%)
Jun 09, 2011 104.86 107.33 104.74 106.09 5,661,625 +1.54(+1.47%)
Jun 08, 2011 105.37 107.17 104.47 104.55 8,551,094 -1.11(-1.05%)
Jun 07, 2011 106.76 107.86 105.66 105.66 7,801,905 -0.72(-0.68%)
Jun 06, 2011 107.06 107.43 105.78 106.38 6,655,398 -1.14(-1.06%)
Jun 03, 2011 105.65 108.98 105.58 107.52 6,869,749 -0.52(-0.48%)
May 24, 2011 107.99 108.38 107.00 108.04 8,335,248 +0.40(+0.37%)
May 23, 2011 105.90 108.72 105.90 107.65 10,609,137 +0.67(+0.63%)
May 20, 2011 109.50 110.66 106.81 106.97 14,248,936 -3.45(-3.12%)
May 19, 2011 111.92 111.97 109.70 110.42 9,244,635 -1.19(-1.07%)
May 18, 2011 111.68 112.39 111.11 111.61 6,018,020 +0.02(+0.02%)
May 17, 2011 111.15 112.49 110.21 111.58 8,925,017 +0.17(+0.15%)
May 16, 2011 111.65 113.63 111.15 111.42 8,150,464 -0.68(-0.61%)
May 13, 2011 112.84 112.94 110.35 112.10 17,996,708 -1.02(-0.90%)
May 12, 2011 115.69 116.24 111.47 113.12 26,024,696 -4.06(-3.47%)
May 11, 2011 118.87 118.87 117.00 117.19 6,702,321 -2.00(-1.68%)
May 10, 2011 118.09 119.45 117.69 119.18 5,090,936 +1.01(+0.86%)
May 09, 2011 118.63 118.76 117.92 118.17 3,977,955 -0.78(-0.65%)
May 06, 2011 120.03 120.43 118.50 118.95 6,854,241 -0.24(-0.21%)
May 05, 2011 119.56 119.83 118.83 119.19 5,176,149 -0.88(-0.73%)
May 04, 2011 120.65 120.82 119.62 120.07 4,756,088 -0.28(-0.23%)
May 03, 2011 119.64 121.09 119.41 120.35 4,490,406 +0.45(+0.38%)
May 02, 2011 119.83 120.06 119.72 119.90 5,505,925 +0.23(+0.19%)
Apr 29, 2011 119.09 120.35 118.58 119.67 7,666,479 +0.33(+0.27%)
Apr 28, 2011 120.89 120.93 119.03 119.34 7,454,223 -1.79(-1.48%)
Apr 27, 2011 121.72 121.92 120.45 121.13 5,309,685 -0.33(-0.27%)
Apr 26, 2011 120.36 122.00 120.28 121.46 5,507,795 +0.86(+0.71%)
Apr 25, 2011 120.44 120.82 119.80 120.60 4,683,921 -1.05(-0.86%)
Apr 21, 2011 121.32 122.30 121.01 121.65 5,025,263 +0.64(+0.53%)
Apr 20, 2011 121.38 122.16 120.06 121.01 9,067,196 +0.67(+0.55%)
Apr 19, 2011 123.69 123.70 118.51 120.34 16,990,386 -1.52(-1.25%)
Apr 18, 2011 122.08 122.73 120.07 121.86 7,560,854 -1.07(-0.87%)
Apr 15, 2011 123.77 124.38 122.54 122.93 7,078,094 -0.52(-0.42%)
Apr 14, 2011 124.82 124.89 123.03 123.46 10,151,957 -3.47(-2.73%)
Apr 13, 2011 128.77 129.95 126.66 126.93 6,480,143 -0.20(-0.16%)
Apr 12, 2011 126.99 127.93 126.35 127.12 4,202,981 -0.83(-0.65%)
Apr 11, 2011 127.22 129.10 127.22 127.96 3,946,043 +0.40(+0.32%)
Apr 08, 2011 129.56 129.66 127.44 127.55 4,140,939 -1.14(-0.89%)
Apr 07, 2011 128.37 130.28 128.04 128.69 5,791,651 +0.40(+0.31%)
Apr 06, 2011 126.70 128.37 125.88 128.29 5,298,586 +2.36(+1.88%)
Apr 05, 2011 125.57 126.12 124.91 125.93 4,005,518 +0.01(+0.01%)
Apr 04, 2011 127.39 127.49 125.68 125.92 3,561,049 -1.05(-0.83%)
Apr 01, 2011 126.61 128.38 126.52 126.97 4,785,599 +1.29(+1.03%)
Mar 31, 2011 124.72 126.85 124.67 125.68 4,187,070 -0.37(-0.30%)
Mar 30, 2011 126.02 127.13 124.79 126.06 3,744,472 +0.48(+0.38%)
Mar 29, 2011 124.10 125.76 123.25 125.58 4,761,353 +1.58(+1.28%)
Mar 28, 2011 125.36 126.23 123.95 123.99 4,652,953 -1.19(-0.95%)
Mar 25, 2011 127.20 127.20 124.97 125.18 5,075,076 -1.54(-1.21%)
Mar 24, 2011 127.07 127.19 125.86 126.72 3,450,397 +0.30(+0.24%)
Mar 23, 2011 126.81 126.97 125.40 126.42 4,547,166 -1.00(-0.78%)
Mar 22, 2011 127.30 128.54 126.89 127.42 4,467,543 +0.46(+0.36%)
Mar 21, 2011 127.38 127.62 126.71 126.96 5,884,910 +0.20(+0.16%)
Mar 18, 2011 124.10 126.99 123.02 126.76 12,837,336 +3.34(+2.70%)
Mar 17, 2011 123.57 123.90 122.00 123.42 6,681,512 +0.97(+0.79%)
Mar 16, 2011 124.60 124.61 121.45 122.46 9,120,302 -2.16(-1.73%)
Mar 15, 2011 124.11 125.25 123.77 124.61 6,623,186 -0.94(-0.74%)
Mar 14, 2011 126.74 127.19 125.22 125.55 5,523,897 -1.78(-1.40%)
Mar 11, 2011 126.67 128.02 126.67 127.33 3,641,004 +0.33(+0.26%)
Mar 10, 2011 127.43 127.58 126.78 127.01 5,759,444 -1.65(-1.28%)
Mar 09, 2011 128.26 129.74 128.04 128.65 5,206,509 +0.83(+0.65%)
Mar 08, 2011 126.34 128.20 126.03 127.82 6,115,497 +1.70(+1.35%)
Mar 07, 2011 127.91 128.25 125.60 126.12 8,839,445 -1.47(-1.15%)
Mar 04, 2011 129.07 129.17 127.08 127.58 9,858,440 -2.77(-2.12%)
Mar 03, 2011 128.94 130.90 128.92 130.35 5,781,977 +2.22(+1.73%)
Mar 02, 2011 128.04 129.43 127.67 128.13 5,878,421 +0.30(+0.24%)
Mar 01, 2011 129.60 130.35 127.82 127.83 8,852,816 -1.96(-1.51%)
Feb 28, 2011 131.17 131.75 129.26 129.79 5,344,380 -0.78(-0.60%)
Feb 25, 2011 129.73 131.17 129.31 130.57 5,863,646 +1.33(+1.03%)
Feb 24, 2011 128.26 129.61 127.56 129.24 5,847,738 +0.28(+0.21%)
Feb 23, 2011 128.60 130.32 127.92 128.97 5,767,691 +0.12(+0.09%)
Feb 22, 2011 131.01 131.05 128.38 128.85 6,889,383 -4.03(-3.04%)
Feb 18, 2011 132.09 133.09 131.94 132.88 4,714,683 +0.70(+0.53%)
Feb 17, 2011 133.28 133.40 132.06 132.19 5,624,965 -1.31(-0.98%)
Feb 16, 2011 133.29 134.35 132.85 133.49 5,828,655 +0.71(+0.54%)
Feb 15, 2011 132.31 133.20 131.92 132.78 5,091,082 +0.31(+0.23%)
Feb 14, 2011 131.39 132.69 130.88 132.47 4,487,634 +0.68(+0.52%)
Feb 11, 2011 130.56 132.60 130.33 131.79 5,388,331 +0.63(+0.48%)
Feb 10, 2011 130.60 131.78 130.22 131.16 5,394,956 -0.12(-0.09%)
Feb 09, 2011 133.03 133.03 130.21 131.28 7,168,754 -2.01(-1.51%)
Feb 08, 2011 132.07 133.42 131.47 133.28 5,969,153 +1.12(+0.85%)
Feb 07, 2011 130.31 132.93 130.16 132.16 6,373,598 +1.82(+1.40%)
Feb 04, 2011 130.38 130.46 128.71 130.34 4,243,641 +0.15(+0.12%)
Feb 03, 2011 130.47 130.47 127.98 130.19 5,958,294 -0.32(-0.25%)
Feb 02, 2011 130.60 131.77 129.84 130.52 3,777,529 -0.22(-0.17%)
Feb 01, 2011 129.57 131.47 129.38 130.74 5,236,862 +1.35(+1.04%)
Jan 31, 2011 127.61 129.47 127.50 129.39 4,799,896 +1.46(+1.14%)
Jan 28, 2011 129.81 130.55 127.65 127.92 5,775,136 -1.79(-1.38%)
Jan 27, 2011 127.42 129.88 127.40 129.71 7,636,088 +2.15(+1.69%)
Jan 26, 2011 127.87 128.77 127.34 127.56 8,522,629 -0.53(-0.41%)
Jan 25, 2011 128.94 130.31 126.62 128.09 14,204,877 -3.42(-2.60%)
Jan 24, 2011 131.26 132.11 131.07 131.50 5,855,903 +0.08(+0.06%)
Jan 21, 2011 131.17 133.80 130.57 131.43 7,433,966 +0.40(+0.31%)
Jan 20, 2011 131.70 132.11 129.69 131.02 11,278,503 -0.63(-0.48%)
Jan 19, 2011 134.00 135.61 131.16 131.66 16,899,098 -6.48(-4.69%)
Jan 18, 2011 138.19 138.65 136.84 138.13 6,299,069 -0.25(-0.18%)
Jan 14, 2011 135.37 138.38 135.37 138.38 7,442,162 +2.71(+2.00%)
Jan 13, 2011 136.04 136.49 135.22 135.67 4,026,105 -0.08(-0.06%)
Jan 12, 2011 133.95 136.26 133.78 135.75 7,072,709 +1.83(+1.36%)
Jan 11, 2011 134.83 135.56 133.10 133.93 5,777,975 -0.32(-0.24%)
Jan 10, 2011 134.43 135.45 133.80 134.24 4,624,156 -0.73(-0.54%)
Jan 07, 2011 136.57 136.72 133.93 134.98 6,218,614 -1.41(-1.03%)
Jan 06, 2011 138.00 138.06 136.00 136.39 6,797,315 -1.21(-0.88%)
Jan 05, 2011 136.05 137.98 136.01 137.59 5,239,635 +0.73(+0.53%)
Jan 04, 2011 137.49 137.59 136.01 136.87 4,218,037 +0.02(+0.02%)
Jan 03, 2011 134.87 137.00 134.31 136.84 7,217,350 +3.87(+2.91%)
Dec 31, 2010 132.52 133.48 132.07 132.98 2,070,276 +0.41(+0.31%)
Dec 30, 2010 132.92 133.05 132.05 132.56 2,207,103 +0.01(+0.01%)
Dec 29, 2010 133.96 134.26 131.72 132.56 4,219,165 -1.23(-0.92%)
Dec 28, 2010 134.43 135.40 133.51 133.79 3,620,375 -0.51(-0.38%)
Dec 27, 2010 131.89 134.43 131.59 134.30 3,433,354 +1.76(+1.33%)
Dec 23, 2010 133.72 134.19 132.19 132.53 3,160,746 -1.58(-1.18%)
Dec 22, 2010 133.38 134.18 132.77 134.11 4,879,324 +1.08(+0.81%)
Dec 21, 2010 131.69 133.54 131.66 133.03 5,757,117 +1.72(+1.31%)
Dec 20, 2010 129.48 131.98 129.41 131.31 4,710,539 +1.59(+1.22%)
Dec 17, 2010 129.62 130.48 128.99 129.72 6,761,531 -0.33(-0.26%)
Dec 16, 2010 131.02 131.20 129.06 130.05 5,266,152 -0.59(-0.45%)
Dec 15, 2010 131.77 132.29 130.56 130.64 5,511,157 -1.68(-1.27%)
Dec 14, 2010 134.17 134.42 131.93 132.32 6,187,347 -1.70(-1.27%)
Dec 13, 2010 133.05 135.16 132.77 134.02 6,744,859 +0.80(+0.60%)
Dec 10, 2010 131.59 133.22 131.19 133.22 5,746,014 +1.60(+1.21%)
Dec 09, 2010 132.06 132.65 131.07 131.62 7,266,368 +0.25(+0.19%)
Dec 08, 2010 128.07 131.38 128.02 131.38 6,645,693 +3.60(+2.82%)
Dec 07, 2010 130.10 130.29 127.66 127.78 6,990,233 -0.84(-0.65%)
Dec 06, 2010 127.84 129.05 127.70 128.62 4,661,570 +0.27(+0.21%)
Dec 03, 2010 127.56 128.50 127.27 128.35 5,891,074 -0.15(-0.12%)
Dec 02, 2010 125.86 129.09 125.61 128.50 9,131,332 +3.20(+2.56%)
Dec 01, 2010 125.30 125.89 124.15 125.30 7,618,447 +1.83(+1.48%)
Nov 30, 2010 125.00 125.99 123.47 123.47 6,861,405 -2.21(-1.76%)
Nov 29, 2010 124.27 126.25 123.88 125.68 6,108,518 +0.84(+0.67%)
Nov 26, 2010 125.03 125.73 124.72 124.84 2,378,665 -1.61(-1.27%)
Nov 24, 2010 125.42 126.45 126.45 126.45 5,407,631 +1.96(+1.57%)
Nov 23, 2010 125.53 126.95 124.40 124.49 9,264,930 -2.58(-2.03%)
Nov 22, 2010 129.64 129.70 125.02 127.07 14,391,400 -4.43(-3.37%)
Nov 19, 2010 132.16 132.36 130.74 131.51 5,813,452 -0.54(-0.41%)
Nov 18, 2010 130.74 133.29 130.66 132.04 6,321,005 +1.94(+1.49%)
Nov 17, 2010 130.28 130.77 129.40 130.10 4,724,245 -0.17(-0.13%)
Nov 16, 2010 130.82 131.77 129.92 130.27 7,502,331 -1.67(-1.27%)
Nov 15, 2010 130.73 133.62 130.20 131.94 6,589,026 +1.10(+0.84%)
Nov 12, 2010 131.29 132.65 129.91 130.84 6,010,541 -1.48(-1.12%)
Nov 11, 2010 130.81 133.26 130.81 132.33 4,982,568 +0.39(+0.29%)
Nov 10, 2010 131.22 133.07 130.64 131.94 8,022,474 +0.53(+0.40%)
Nov 09, 2010 134.37 134.81 130.98 131.41 9,315,409 -3.37(-2.50%)
Nov 08, 2010 134.10 135.41 133.43 134.78 6,990,873 -0.20(-0.15%)
Nov 05, 2010 130.97 135.07 130.92 134.98 15,194,842 +3.69(+2.81%)
Nov 04, 2010 129.10 131.29 128.37 131.29 10,344,877 +2.97(+2.31%)
Nov 03, 2010 128.75 128.75 126.69 128.32 5,656,935 -0.15(-0.12%)
Nov 02, 2010 127.87 128.61 127.67 128.47 4,218,834 +0.99(+0.77%)
Nov 01, 2010 127.64 128.58 126.38 127.48 5,722,788 +0.35(+0.27%)
Oct 29, 2010 127.94 129.09 127.00 127.14 5,756,317 -1.66(-1.29%)
Oct 28, 2010 126.92 129.24 126.59 128.80 12,565,875 +2.44(+1.93%)
Oct 27, 2010 124.03 126.71 123.88 126.36 8,339,795 +2.18(+1.75%)
Oct 25, 2010 125.74 125.81 123.30 124.19 7,258,356 -0.29(-0.23%)
Oct 22, 2010 126.16 126.23 124.27 124.48 5,135,461 -1.22(-0.97%)
Oct 21, 2010 125.91 127.43 124.75 125.69 8,053,586 -0.24(-0.19%)
Oct 20, 2010 123.25 126.44 122.19 125.93 13,472,520 +0.73(+0.58%)
Oct 19, 2010 122.41 126.01 121.39 125.20 18,367,124 +3.93(+3.24%)
Oct 18, 2010 119.09 121.81 119.03 121.27 8,843,244 +2.38(+2.00%)
Oct 15, 2010 120.48 120.48 118.88 118.90 8,748,538 -0.71(-0.59%)
Oct 14, 2010 121.69 121.74 118.79 119.61 8,729,233 -2.48(-2.03%)
Oct 13, 2010 123.33 123.63 121.82 122.09 7,135,905 -0.38(-0.31%)
Oct 12, 2010 119.38 122.66 119.15 122.47 8,081,578 +2.16(+1.80%)
Oct 11, 2010 120.46 120.79 119.36 120.30 5,645,932 -0.15(-0.13%)
Oct 08, 2010 120.45 121.04 118.84 120.45 6,622,116 +1.22(+1.03%)
Oct 07, 2010 120.02 120.22 118.38 119.23 5,667,036 +0.21(+0.18%)
Oct 06, 2010 118.16 120.19 117.67 119.02 8,033,147 +1.00(+0.85%)
Oct 05, 2010 116.43 118.58 115.25 118.02 23,448 +2.37(+2.05%)
Oct 04, 2010 116.54 117.15 114.17 115.65 7,443,680 -0.89(-0.77%)
Oct 01, 2010 116.54 117.17 114.27 116.54 9,428,953 +2.46(+2.16%)
Sep 30, 2010 114.08 115.97 113.86 114.08 31,823 +0.13(+0.11%)
Sep 29, 2010 114.42 114.42 112.47 113.95 10,535 -0.47(-0.41%)
Sep 28, 2010 115.60 115.75 113.67 114.42 43,365 -0.78(-0.68%)
Sep 27, 2010 116.00 117.10 115.03 115.20 6,597,135 -1.01(-0.87%)
Sep 24, 2010 115.40 116.46 115.06 116.21 7,127,331 +1.87(+1.64%)
Sep 23, 2010 115.48 115.89 113.61 114.34 2,534 -2.49(-2.13%)
Sep 22, 2010 118.31 118.79 116.53 116.83 11,344,109 -2.63(-2.20%)
Sep 21, 2010 120.02 121.96 119.22 119.46 8,608 -0.39(-0.33%)
Sep 20, 2010 119.13 120.25 118.27 119.85 7,149,149 +0.73(+0.61%)
Sep 17, 2010 119.13 120.30 118.80 119.13 6,135,441 -1.25(-1.04%)
Sep 15, 2010 119.67 120.56 118.88 120.38 987 +0.02(+0.02%)
Sep 14, 2010 121.15 121.31 120.11 120.35 19,869 -1.45(-1.19%)
Sep 13, 2010 120.19 122.06 120.17 121.80 9,700,008 +3.14(+2.65%)
Sep 10, 2010 117.93 118.95 117.42 118.66 5,603,868 +0.99(+0.84%)
Sep 09, 2010 118.19 118.89 117.17 117.68 6,900 +1.26(+1.08%)
Sep 08, 2010 114.71 118.09 114.69 116.41 17,767 +1.84(+1.61%)
Sep 07, 2010 115.32 115.39 113.74 114.58 4,860 -1.64(-1.41%)
Sep 03, 2010 111.74 116.77 111.51 116.22 17,221,622 +5.92(+5.37%)
Sep 02, 2010 110.41 110.58 109.24 110.29 9,875 +0.03(+0.03%)
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.