Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldman Sachs Group (NY: GS )

427.57 +7.52 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2010 107.77 108.89 107.14 107.88 13,738 -0.37(-0.34%)
Aug 30, 2010 109.54 110.55 107.82 108.25 8,078,440 -1.74(-1.59%)
Aug 27, 2010 109.99 111.56 108.81 109.99 14,297,165 -3.81(-3.35%)
Aug 26, 2010 113.80 114.25 111.49 113.80 778,368 -0.07(-0.06%)
Aug 25, 2010 112.40 114.38 112.35 113.87 1,651 +0.57(+0.51%)
Aug 24, 2010 113.97 114.51 113.19 113.30 16,869 -2.20(-1.90%)
Aug 23, 2010 116.58 116.88 115.38 115.49 4,738,131 -1.18(-1.01%)
Aug 20, 2010 116.04 117.25 115.89 116.67 6,704,889 +0.94(+0.81%)
Aug 19, 2010 117.01 117.79 115.13 115.74 12,591 -1.69(-1.44%)
Aug 18, 2010 116.91 118.01 116.27 117.43 2,940 +0.48(+0.41%)
Aug 17, 2010 117.02 117.89 116.59 116.95 6,196 +0.65(+0.56%)
Aug 16, 2010 116.15 117.41 115.70 116.30 4,777,325 -0.25(-0.22%)
Aug 13, 2010 116.55 118.41 116.55 116.55 5,368,684 -1.06(-0.90%)
Aug 12, 2010 116.33 118.52 116.33 117.60 6,288,277 +0.13(+0.11%)
Aug 11, 2010 119.41 119.63 117.20 117.47 26,614 -4.19(-3.44%)
Aug 10, 2010 121.66 121.81 120.56 121.66 254 -0.65(-0.53%)
Aug 09, 2010 122.73 122.94 121.67 122.31 5,348,679 +0.17(+0.14%)
Aug 06, 2010 122.14 122.83 121.03 122.14 10,269,927 -0.58(-0.48%)
Aug 05, 2010 122.53 122.90 121.52 122.72 7,216,990 -0.38(-0.31%)
Aug 04, 2010 120.91 123.76 120.42 123.10 16,864 +2.53(+2.10%)
Aug 03, 2010 119.73 121.17 119.17 120.57 20,569 +0.35(+0.29%)
Aug 02, 2010 120.28 120.92 119.33 120.22 8,297,096 +1.51(+1.27%)
Jul 30, 2010 118.70 120.74 118.69 118.70 11,187,781 -1.39(-1.15%)
Jul 29, 2010 116.70 120.54 116.19 120.09 39,218 +4.23(+3.65%)
Jul 28, 2010 115.86 117.00 115.52 115.86 10,113 -0.02(-0.02%)
Jul 27, 2010 115.88 117.79 115.70 115.88 13,699 -0.76(-0.65%)
Jul 26, 2010 116.00 117.27 114.29 116.64 7,739,633 +0.65(+0.56%)
Jul 23, 2010 115.42 116.81 113.78 116.00 9,287,868 +0.65(+0.57%)
Jul 22, 2010 117.18 117.96 113.46 115.34 9,680 -0.35(-0.30%)
Jul 21, 2010 118.10 118.82 115.59 115.69 14,413,143 -1.51(-1.29%)
Jul 20, 2010 117.20 117.85 111.41 117.20 26,136,990 +2.54(+2.22%)
Jul 19, 2010 116.22 116.25 113.42 114.66 13,797,284 -0.42(-0.36%)
Jul 16, 2010 115.04 119.63 114.95 115.08 37,614,344 +4.78(+4.33%)
Jul 15, 2010 110.20 115.11 108.47 110.30 27,257,312 +0.85(+0.78%)
Jul 14, 2010 109.63 109.86 108.34 109.45 12,624 -0.94(-0.85%)
Jul 13, 2010 109.01 111.13 108.70 110.39 5,272 +2.36(+2.19%)
Jul 12, 2010 108.31 108.86 107.06 108.02 6,004,316 -0.64(-0.59%)
Jul 09, 2010 108.66 109.01 105.93 108.66 8,795,160 +2.05(+1.92%)
Jul 08, 2010 107.76 107.96 105.12 106.61 9,014 -0.29(-0.27%)
Jul 07, 2010 104.24 107.14 103.95 106.91 11,815,548 +2.81(+2.70%)
Jul 06, 2010 104.10 105.77 103.16 104.10 4,514 +0.93(+0.90%)
Jul 02, 2010 103.17 104.19 102.07 103.17 8,345,504 -0.05(-0.05%)
Jul 01, 2010 103.65 105.27 101.92 103.21 14,796,112 -0.10(-0.10%)
Jun 30, 2010 105.21 105.70 103.12 103.32 15,603 -1.96(-1.86%)
Jun 29, 2010 105.28 106.92 104.81 105.28 13,085 -4.64(-4.22%)
Jun 25, 2010 109.92 110.90 106.59 109.92 18,221,834 +3.68(+3.47%)
Jun 24, 2010 105.58 107.02 104.77 106.24 12,664,043 -0.07(-0.07%)
Jun 23, 2010 105.39 107.34 104.47 106.31 10,456,919 +0.22(+0.21%)
Jun 22, 2010 108.25 108.42 105.93 106.09 17,260 -2.32(-2.14%)
Jun 21, 2010 109.91 110.31 108.07 108.41 11,042,516 -0.35(-0.32%)
Jun 18, 2010 108.75 109.97 108.24 108.75 12,907,760 +0.68(+0.63%)
Jun 17, 2010 107.79 108.91 106.42 108.08 127 +0.20(+0.19%)
Jun 16, 2010 107.09 108.82 106.81 107.87 8,992,501 +0.13(+0.12%)
Jun 15, 2010 105.96 108.14 104.92 107.75 12,047 +2.72(+2.59%)
Jun 14, 2010 107.91 107.91 104.99 105.03 13,914,334 -1.73(-1.62%)
Jun 11, 2010 104.94 107.08 104.68 106.76 11,742,177 +1.47(+1.40%)
Jun 10, 2010 108.30 108.43 103.34 105.28 37,208 -2.38(-2.22%)
Jun 09, 2010 109.08 109.73 107.21 107.67 11,372,640 -0.77(-0.71%)
Jun 08, 2010 109.51 109.94 106.29 108.44 18,642 -0.71(-0.65%)
Jun 07, 2010 111.98 112.76 108.50 109.15 15,531,488 -2.81(-2.51%)
Jun 04, 2010 111.96 114.81 111.53 111.96 18,959,438 -1.41(-1.24%)
Jun 03, 2010 114.05 114.32 112.16 113.37 9,471,963 -0.62(-0.55%)
Jun 02, 2010 111.76 114.12 111.08 113.99 91,785 +2.34(+2.09%)
Jun 01, 2010 113.54 115.22 111.53 111.65 13,559 -1.89(-1.66%)
May 28, 2010 113.54 114.75 112.63 113.54 13,584,041 -0.54(-0.48%)
May 27, 2010 112.49 114.16 111.01 114.08 16,376,645 +3.94(+3.57%)
May 26, 2010 113.28 114.47 109.67 110.15 30,441 -1.78(-1.59%)
May 25, 2010 105.78 112.42 105.36 111.92 64,984 +4.61(+4.29%)
May 24, 2010 111.48 112.23 107.17 107.31 21,099,968 -3.09(-2.80%)
May 21, 2010 107.62 112.62 106.97 110.40 32,548,246 +3.55(+3.32%)
May 20, 2010 106.81 109.51 106.58 106.85 73,748 -3.14(-2.85%)
May 19, 2010 108.30 110.02 106.85 109.99 23,029,266 +2.15(+1.99%)
May 18, 2010 112.81 112.86 107.24 107.84 51,467 -4.15(-3.70%)
May 17, 2010 112.64 113.29 108.76 111.99 20,799,636 -0.46(-0.41%)
May 14, 2010 112.45 113.17 111.41 112.45 13,988,929 -1.11(-0.98%)
May 13, 2010 116.48 116.55 113.38 113.56 14,663,115 -2.00(-1.73%)
May 12, 2010 113.24 115.92 111.70 115.57 19,658,020 +4.11(+3.68%)
May 11, 2010 112.98 114.23 111.29 111.46 33,808 -1.46(-1.29%)
May 10, 2010 112.95 113.64 110.86 112.92 29,420,912 +0.66(+0.59%)
May 07, 2010 111.73 115.06 111.09 112.26 27,090,380 +0.53(+0.47%)
May 06, 2010 115.78 116.69 109.17 111.73 13,381 -4.95(-4.24%)
May 05, 2010 117.81 118.72 115.57 116.68 23,361,822 -0.65(-0.55%)
May 04, 2010 117.00 119.61 116.06 117.33 23,404 -0.04(-0.03%)
May 03, 2010 116.07 118.27 115.04 117.37 36,012,820 +3.38(+2.96%)
Apr 30, 2010 119.25 119.73 112.50 114.00 93,221,928 -11.81(-9.39%)
Apr 29, 2010 125.26 126.44 124.31 125.80 23,292,048 +3.05(+2.49%)
Apr 28, 2010 122.99 123.77 121.45 122.75 27,013,730 +2.60(+2.16%)
Apr 27, 2010 117.96 122.62 117.88 120.15 28,990 +0.79(+0.66%)
Apr 26, 2010 123.04 123.25 118.96 119.36 39,340,904 -4.22(-3.41%)
Apr 23, 2010 125.76 126.18 123.26 123.57 18,998,938 -1.30(-1.04%)
Apr 22, 2010 123.99 127.19 122.70 124.87 31,618,514 +0.09(+0.08%)
Apr 21, 2010 124.78 128.08 123.26 124.78 52,471 -0.82(-0.66%)
Apr 20, 2010 130.67 130.88 124.05 125.60 185,950 -2.62(-2.04%)
Apr 19, 2010 122.16 128.54 121.69 128.22 69,055,288 +2.06(+1.63%)
Apr 16, 2010 144.16 146.35 122.12 126.16 129,978,360 -18.51(-12.79%)
Apr 15, 2010 145.67 145.71 144.19 144.67 9,984,340 -0.51(-0.35%)
Apr 14, 2010 144.39 145.98 143.73 145.18 15,993,846 +4.45(+3.16%)
Apr 13, 2010 139.40 141.32 139.05 140.73 8,236,020 +1.11(+0.79%)
Apr 12, 2010 140.81 141.62 139.62 139.62 7,694,384 -1.00(-0.71%)
Apr 09, 2010 141.54 142.10 139.35 140.63 10,782,550 -0.30(-0.21%)
Apr 08, 2010 138.25 141.94 137.61 140.92 13,571,105 +2.47(+1.78%)
Apr 07, 2010 135.74 139.67 135.67 138.46 17,686,396 +2.62(+1.93%)
Apr 06, 2010 135.51 136.52 135.15 135.84 9,863,275 +0.41(+0.30%)
Apr 05, 2010 134.00 136.11 133.28 135.43 7,814,348 +1.79(+1.34%)
Apr 01, 2010 134.82 133.64 133.64 133.64 254 -0.32(-0.24%)
Mar 31, 2010 133.47 134.77 133.35 133.96 10,499,638 -0.59(-0.44%)
Mar 30, 2010 136.81 137.22 134.01 134.55 10,424,910 -2.10(-1.53%)
Mar 29, 2010 136.50 136.94 134.75 136.65 15,009,003 +0.93(+0.68%)
Mar 26, 2010 137.69 137.77 134.97 135.72 15,049,744 -1.59(-1.16%)
Mar 25, 2010 137.58 140.32 137.22 137.31 12,144,122 +0.38(+0.28%)
Mar 24, 2010 136.32 138.15 136.32 136.93 10,694,295 -0.33(-0.24%)
Mar 23, 2010 138.37 138.81 136.05 137.26 13,762,394 -1.04(-0.75%)
Mar 22, 2010 138.34 138.92 137.57 138.30 9,292,927 -1.37(-0.98%)
Mar 19, 2010 139.90 139.91 138.14 139.67 13,879,301 +0.35(+0.25%)
Mar 18, 2010 138.33 139.55 137.91 139.31 8,769,777 +0.64(+0.46%)
Mar 17, 2010 138.85 139.65 137.84 138.68 12,913,428 +0.35(+0.26%)
Mar 16, 2010 136.87 138.51 136.26 138.32 14,888,147 +2.09(+1.53%)
Mar 15, 2010 136.57 137.55 133.76 136.24 17,776,978 -1.12(-0.82%)
Mar 12, 2010 137.40 138.44 136.61 137.36 13,017,240 +1.14(+0.84%)
Mar 11, 2010 134.56 136.27 134.33 136.22 11,554,796 +1.23(+0.91%)
Mar 10, 2010 133.67 135.30 132.58 134.99 16,695,043 +2.43(+1.83%)
Mar 09, 2010 132.85 135.19 131.90 132.56 16,507,445 -0.78(-0.58%)
Mar 08, 2010 131.80 134.01 131.47 133.34 11,905,468 +2.09(+1.59%)
Mar 05, 2010 129.63 132.09 129.54 131.25 15,576,534 +2.80(+2.18%)
Mar 04, 2010 124.24 128.64 124.13 128.45 19,666,416 +4.62(+3.73%)
Mar 03, 2010 124.86 125.18 123.44 123.83 12,744,993 -0.81(-0.65%)
Mar 02, 2010 123.40 125.42 123.19 124.63 15,267,798 +1.73(+1.41%)
Mar 01, 2010 122.88 124.27 122.61 122.90 8,308,325 +0.15(+0.12%)
Feb 26, 2010 122.68 123.25 121.89 122.75 9,951,730 +0.20(+0.17%)
Feb 25, 2010 122.38 122.55 120.88 122.55 13,429,423 -1.41(-1.14%)
Feb 24, 2010 123.25 124.75 122.88 123.96 10,675,495 +1.21(+0.98%)
Feb 23, 2010 122.83 125.50 122.15 122.75 20,037,354 -0.01(-0.01%)
Feb 22, 2010 123.14 123.74 122.22 122.76 9,415,505 +0.42(+0.34%)
Feb 19, 2010 121.03 122.98 121.02 122.34 11,097,909 +0.33(+0.27%)
Feb 18, 2010 121.89 122.66 121.32 122.01 14,032,173 -1.17(-0.95%)
Feb 17, 2010 123.77 123.92 122.19 123.19 12,855,169 -0.11(-0.09%)
Feb 16, 2010 121.65 123.56 121.10 123.30 14,677,097 +2.72(+2.25%)
Feb 12, 2010 119.36 120.58 120.58 120.58 13,140,218 -0.09(-0.08%)
Feb 11, 2010 120.95 121.67 119.26 120.67 14,251,223 +0.33(+0.27%)
Feb 10, 2010 119.67 121.69 118.88 120.34 13,474,702 +0.89(+0.75%)
Feb 09, 2010 119.61 120.27 117.23 119.45 17,897,612 +1.09(+0.92%)
Feb 08, 2010 120.84 121.10 118.14 118.36 13,094,368 -2.40(-1.98%)
Feb 05, 2010 118.14 120.99 116.61 120.76 23,947,744 +2.73(+2.31%)
Feb 04, 2010 121.63 122.25 117.85 118.03 24,089,426 -5.65(-4.57%)
Feb 03, 2010 123.70 125.29 123.07 123.68 21,427,732 +0.31(+0.25%)
Feb 02, 2010 120.36 123.38 120.36 123.37 22,035,420 +3.38(+2.82%)
Feb 01, 2010 117.36 121.61 116.88 119.98 16,550,975 +3.49(+2.99%)
Jan 29, 2010 120.98 121.32 115.78 116.50 23,626,228 -3.58(-2.98%)
Jan 28, 2010 120.81 121.57 117.46 120.08 20,627,850 +1.40(+1.18%)
Jan 27, 2010 118.09 119.80 116.14 118.67 25,402,886 +0.48(+0.41%)
Jan 26, 2010 121.35 122.59 118.05 118.19 20,407,350 -3.21(-2.64%)
Jan 25, 2010 122.30 124.00 121.03 121.40 22,806,834 +0.67(+0.56%)
Jan 22, 2010 124.31 125.14 119.26 120.73 38,521,908 -5.29(-4.20%)
Jan 21, 2010 132.61 133.95 122.80 126.02 66,034,440 -5.42(-4.12%)
Jan 20, 2010 129.88 131.73 128.72 131.44 11,340,007 +0.73(+0.56%)
Jan 19, 2010 129.26 131.13 128.39 130.71 9,818,188 +1.29(+1.00%)
Jan 15, 2010 131.29 129.41 129.41 129.41 13,910,131 -2.60(-1.97%)
Jan 14, 2010 131.60 133.73 130.98 132.02 13,431,534 -0.42(-0.32%)
Jan 13, 2010 131.61 132.91 130.13 132.44 14,386,538 +0.98(+0.75%)
Jan 12, 2010 133.18 133.54 130.84 131.46 13,225,545 -2.93(-2.18%)
Jan 11, 2010 137.13 137.13 133.57 134.39 9,835,924 -2.15(-1.58%)
Jan 08, 2010 138.13 138.99 136.26 136.54 9,281,799 -2.63(-1.89%)
Jan 07, 2010 136.55 140.02 136.26 139.18 11,137,209 +2.67(+1.96%)
Jan 06, 2010 137.38 137.38 136.11 136.50 9,422,649 -1.47(-1.07%)
Jan 05, 2010 135.52 138.07 135.18 137.98 14,884,271 +2.40(+1.77%)
Jan 04, 2010 133.21 136.50 132.78 135.58 11,662,834 +3.32(+2.51%)
Dec 31, 2009 131.04 132.26 132.26 132.26 8,172,487 +1.68(+1.28%)
Dec 30, 2009 128.51 131.04 128.22 130.58 7,654,861 +2.02(+1.57%)
Dec 29, 2009 128.86 129.41 127.85 128.56 6,657,137 +0.04(+0.03%)
Dec 28, 2009 128.54 129.81 128.04 128.52 4,577,782 +0.07(+0.06%)
Dec 24, 2009 128.47 129.17 127.93 128.44 2,371,932 +0.27(+0.21%)
Dec 23, 2009 129.30 129.88 127.99 128.18 5,173,433 -0.76(-0.59%)
Dec 22, 2009 129.64 130.27 128.86 128.94 5,349,795 -1.32(-1.01%)
Dec 21, 2009 128.30 130.62 128.01 130.25 11,989,794 +2.42(+1.89%)
Dec 18, 2009 126.75 127.98 125.49 127.83 11,097,487 +1.77(+1.40%)
Dec 17, 2009 127.14 128.17 125.98 126.06 11,426,113 -3.59(-2.77%)
Dec 16, 2009 128.35 129.95 127.74 129.65 11,042,734 +2.17(+1.70%)
Dec 15, 2009 129.10 130.03 126.99 127.48 9,625,181 -2.63(-2.02%)
Dec 14, 2009 130.41 130.43 128.36 130.11 8,492,954 +0.08(+0.06%)
Dec 11, 2009 131.24 131.56 129.58 130.03 8,207,784 -0.57(-0.44%)
Dec 10, 2009 130.57 131.55 128.59 130.61 15,230,706 +0.23(+0.17%)
Dec 09, 2009 127.00 130.86 125.90 130.38 14,011,503 +3.60(+2.84%)
Dec 08, 2009 127.78 128.54 126.16 126.78 14,928,284 -1.57(-1.23%)
Dec 07, 2009 130.44 131.10 128.28 128.35 8,495,089 -2.66(-2.03%)
Dec 04, 2009 131.21 131.44 128.10 131.00 13,288,980 +2.30(+1.79%)
Dec 03, 2009 131.56 132.49 128.42 128.70 10,238,784 -1.85(-1.42%)
Dec 02, 2009 131.33 131.45 129.70 130.55 9,554,769 -0.76(-0.58%)
Dec 01, 2009 134.15 134.21 130.87 131.31 17,220,474 -1.59(-1.20%)
Nov 30, 2009 129.62 133.16 129.07 132.90 13,658,463 +4.31(+3.35%)
Nov 27, 2009 128.68 130.27 127.86 128.59 8,787,020 -3.73(-2.82%)
Nov 25, 2009 134.71 134.81 131.64 132.32 8,916,709 -1.73(-1.29%)
Nov 24, 2009 134.45 134.73 133.39 134.05 7,849,315 -0.68(-0.51%)
Nov 23, 2009 134.47 136.01 134.15 134.73 10,123,298 +1.56(+1.17%)
Nov 20, 2009 134.26 135.08 133.18 133.18 11,266,435 -2.21(-1.63%)
Nov 19, 2009 137.50 138.02 134.29 135.38 11,352,769 -3.19(-2.30%)
Nov 18, 2009 138.24 139.00 137.09 138.57 7,607,185 +0.24(+0.17%)
Nov 17, 2009 138.66 139.63 137.47 138.34 9,804,989 -0.51(-0.37%)
Nov 16, 2009 139.43 140.51 138.20 138.85 11,168,193 +0.38(+0.28%)
Nov 13, 2009 138.85 139.88 137.59 138.46 9,750,356 -1.35(-0.96%)
Nov 12, 2009 140.76 142.12 139.27 139.81 9,438,954 -1.07(-0.76%)
Nov 11, 2009 139.46 141.66 139.40 140.88 10,452,463 +2.62(+1.89%)
Nov 10, 2009 138.18 139.23 137.33 138.27 9,248,408 -0.05(-0.03%)
Nov 09, 2009 136.05 138.46 135.91 138.31 13,187,994 +3.75(+2.79%)
Nov 06, 2009 134.70 136.26 133.95 134.56 8,013,694 -0.16(-0.12%)
Nov 05, 2009 133.94 135.91 132.55 134.73 11,498,283 +1.95(+1.47%)
Nov 04, 2009 135.88 136.77 132.40 132.78 14,225,702 -1.65(-1.23%)
Nov 03, 2009 132.37 134.86 132.18 134.43 14,234,167 +0.73(+0.54%)
Nov 02, 2009 134.41 135.80 129.49 133.70 20,171,456 +0.40(+0.30%)
Oct 30, 2009 138.82 139.14 132.92 133.30 17,010,552 -6.59(-4.71%)
Oct 29, 2009 136.75 139.89 135.86 139.89 11,914,421 +5.03(+3.73%)
Oct 28, 2009 139.36 139.75 134.47 134.86 17,344,428 -5.05(-3.61%)
Oct 27, 2009 140.41 141.08 138.96 139.91 13,411,616 -0.59(-0.42%)
Oct 26, 2009 141.41 142.92 139.29 140.51 12,034,777 -0.78(-0.55%)
Oct 23, 2009 141.46 141.66 140.25 141.28 11,772,748 -2.61(-1.81%)
Oct 22, 2009 141.03 144.09 140.66 143.89 13,616,489 +3.47(+2.47%)
Oct 21, 2009 145.07 145.31 140.29 140.42 15,011,845 -4.47(-3.08%)
Oct 20, 2009 144.97 145.12 144.19 144.89 9,430,677 -0.42(-0.29%)
Oct 19, 2009 144.80 146.32 143.36 145.31 9,549,499 +0.88(+0.61%)
Oct 16, 2009 146.22 146.99 143.65 144.42 16,282,593 -3.34(-2.26%)
Oct 15, 2009 150.62 149.51 146.64 147.76 22,767,004 -2.86(-1.90%)
Oct 14, 2009 150.07 151.65 149.15 150.62 20,144,800 +3.96(+2.70%)
Oct 13, 2009 146.02 147.11 145.00 146.66 15,268,077 -2.29(-1.54%)
Oct 12, 2009 148.50 149.54 147.93 148.95 7,901,322 +0.67(+0.45%)
Oct 09, 2009 147.84 148.64 147.20 148.28 8,337,776 +0.88(+0.60%)
Oct 08, 2009 150.31 150.53 146.96 147.40 15,276,647 -1.81(-1.21%)
Oct 07, 2009 146.10 149.29 145.70 149.21 13,506,195 +2.74(+1.87%)
Oct 06, 2009 147.63 148.40 144.60 146.47 17,769,590 +0.40(+0.27%)
Oct 05, 2009 141.60 146.21 141.43 146.07 12,090,840 +5.37(+3.82%)
Oct 02, 2009 138.22 141.83 137.55 140.69 11,786,149 +0.49(+0.35%)
Oct 01, 2009 144.14 144.67 139.90 140.21 14,099,886 -4.20(-2.91%)
Sep 30, 2009 144.74 145.29 142.43 144.41 13,426,976 +0.60(+0.42%)
Sep 29, 2009 143.34 144.75 142.67 143.81 9,624,525 +1.29(+0.91%)
Sep 28, 2009 141.11 143.18 139.95 142.51 10,076,762 +1.90(+1.35%)
Sep 25, 2009 142.71 143.43 139.20 140.61 15,701,575 -2.79(-1.94%)
Sep 24, 2009 144.85 145.39 141.92 143.40 14,020,021 -0.46(-0.32%)
Sep 23, 2009 145.94 147.27 143.85 143.85 12,860,861 -1.47(-1.01%)
Sep 22, 2009 144.04 145.54 143.02 145.32 9,536,894 +2.45(+1.72%)
Sep 21, 2009 142.32 143.92 142.10 142.87 8,109,296 -0.62(-0.43%)
Sep 18, 2009 142.32 144.09 141.51 143.49 10,721,492 +1.35(+0.95%)
Sep 17, 2009 140.91 143.35 140.65 142.14 12,350,112 +3.28(+2.36%)
Sep 16, 2009 139.29 140.90 138.26 138.86 11,095,559 +0.48(+0.35%)
Sep 15, 2009 139.43 139.43 137.44 138.38 10,721,858 -0.82(-0.59%)
Sep 14, 2009 135.74 139.35 135.64 139.21 10,248,516 +2.36(+1.72%)
Sep 11, 2009 138.49 139.28 136.59 136.85 14,165,697 -0.13(-0.10%)
Sep 10, 2009 133.95 137.37 133.27 136.98 17,219,482 +3.60(+2.70%)
Sep 09, 2009 131.44 133.61 130.94 133.38 13,015,779 +2.39(+1.82%)
Sep 08, 2009 129.45 131.01 129.29 130.99 12,850,438 +3.33(+2.61%)
Sep 04, 2009 126.54 128.35 126.40 127.66 7,945,307 +1.03(+0.81%)
Sep 03, 2009 125.27 127.10 124.98 126.63 11,282,017 +2.44(+1.97%)
Sep 02, 2009 125.44 126.46 123.88 124.19 13,723,846 -1.34(-1.07%)
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.