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, 2005 86.48 87.34 86.04 87.09 2,699,354 +1.05(+1.22%)
Aug 30, 2005 86.09 86.17 85.27 86.04 2,303,482 -0.24(-0.28%)
Aug 29, 2005 85.78 86.49 85.60 86.28 2,039,994 +0.31(+0.36%)
Aug 26, 2005 86.56 86.72 85.41 85.97 2,117,355 -0.59(-0.68%)
Aug 25, 2005 86.35 86.75 85.38 86.56 2,497,780 +0.40(+0.46%)
Aug 24, 2005 87.57 88.29 86.16 86.16 2,866,460 -1.42(-1.62%)
Aug 23, 2005 87.34 87.73 87.01 87.58 2,459,993 +0.08(+0.09%)
Aug 22, 2005 87.58 88.05 87.01 87.50 2,145,313 +0.34(+0.39%)
Aug 19, 2005 87.04 87.61 86.91 87.16 1,851,441 +0.33(+0.38%)
Aug 18, 2005 86.86 87.21 86.34 86.83 2,607,056 -0.22(-0.25%)
Aug 17, 2005 87.62 87.79 86.33 87.05 5,384,793 -0.74(-0.85%)
Aug 16, 2005 89.73 89.98 87.73 87.80 3,426,373 -2.03(-2.26%)
Aug 15, 2005 88.71 89.94 88.50 89.83 2,955,438 +0.80(+0.90%)
Aug 12, 2005 88.66 89.57 88.44 89.03 3,871,393 -0.38(-0.43%)
Aug 11, 2005 87.80 89.52 87.69 89.41 5,320,453 +1.65(+1.88%)
Aug 10, 2005 87.72 89.16 87.59 87.76 5,455,005 +0.43(+0.49%)
Aug 09, 2005 86.19 87.44 86.18 87.33 4,612,965 +1.23(+1.43%)
Aug 08, 2005 86.19 86.92 85.89 86.10 3,545,734 +0.16(+0.19%)
Aug 05, 2005 85.19 86.01 84.80 85.93 4,163,605 +0.35(+0.41%)
Aug 04, 2005 86.17 86.22 85.19 85.58 2,658,247 -1.27(-1.46%)
Aug 03, 2005 85.45 87.03 85.20 86.85 4,299,434 +1.06(+1.23%)
Aug 02, 2005 84.01 85.92 84.01 85.79 3,424,075 +1.88(+2.24%)
Aug 01, 2005 84.29 84.81 83.57 83.91 3,139,906 -0.28(-0.33%)
Jul 29, 2005 85.71 85.78 84.16 84.19 2,665,269 -1.72(-2.00%)
Jul 28, 2005 85.54 86.09 84.68 85.91 2,990,417 +0.41(+0.48%)
Jul 27, 2005 84.56 85.52 84.04 85.50 3,050,033 +1.12(+1.33%)
Jul 26, 2005 85.02 85.16 84.26 84.38 2,554,077 -0.47(-0.55%)
Jul 25, 2005 85.44 85.96 84.84 84.85 2,391,057 -0.63(-0.74%)
Jul 22, 2005 84.55 85.57 84.35 85.49 3,017,097 +0.69(+0.81%)
Jul 21, 2005 85.58 85.88 84.51 84.80 5,006,539 -1.07(-1.24%)
Jul 20, 2005 84.40 86.15 84.39 85.86 5,210,410 -0.09(-0.10%)
Jul 19, 2005 85.11 86.07 85.09 85.95 4,634,923 +1.16(+1.37%)
Jul 18, 2005 84.56 85.13 84.20 84.79 3,431,352 -0.20(-0.24%)
Jul 15, 2005 84.80 85.22 84.42 84.99 3,789,053 -0.04(-0.05%)
Jul 14, 2005 85.34 85.54 84.77 85.03 4,787,603 +0.43(+0.51%)
Jul 13, 2005 84.07 84.96 84.00 84.60 4,966,454 +0.60(+0.71%)
Jul 12, 2005 83.82 85.13 83.82 84.00 5,595,558 -0.05(-0.07%)
Jul 11, 2005 82.77 84.18 82.74 84.06 5,668,707 +1.30(+1.57%)
Jul 08, 2005 81.55 82.91 81.22 82.76 4,074,754 +1.21(+1.49%)
Jul 07, 2005 80.17 81.63 79.92 81.55 5,425,899 +0.43(+0.53%)
Jul 06, 2005 80.71 81.52 80.71 81.11 5,492,920 +0.29(+0.36%)
Jul 05, 2005 80.10 81.23 80.03 80.82 3,175,905 +0.37(+0.46%)
Jul 01, 2005 80.03 81.18 80.03 80.46 3,106,587 +0.54(+0.68%)
Jun 30, 2005 80.90 81.04 79.72 79.92 3,909,563 -0.60(-0.75%)
Jun 29, 2005 81.63 81.82 80.38 80.52 4,121,350 -0.92(-1.13%)
Jun 28, 2005 81.08 82.22 80.92 81.44 4,448,796 +0.60(+0.74%)
Jun 27, 2005 80.68 81.22 79.90 80.84 4,023,435 -0.37(-0.45%)
Jun 24, 2005 80.03 81.23 79.85 81.21 6,666,747 +1.29(+1.62%)
Jun 23, 2005 80.14 80.79 79.82 79.92 4,924,326 -0.35(-0.44%)
Jun 22, 2005 80.43 81.00 80.17 80.27 4,550,285 -0.13(-0.17%)
Jun 21, 2005 80.68 81.31 80.34 80.40 4,732,710 -0.48(-0.59%)
Jun 20, 2005 80.97 81.35 80.42 80.88 4,775,093 -0.43(-0.53%)
Jun 17, 2005 80.49 81.65 80.14 81.31 7,984,062 +0.90(+1.12%)
Jun 16, 2005 77.32 80.92 77.32 80.41 13,184,133 +2.71(+3.49%)
Jun 15, 2005 77.24 78.04 76.62 77.70 7,811,084 +0.70(+0.91%)
Jun 14, 2005 78.06 78.47 76.96 77.00 5,984,536 -0.75(-0.97%)
Jun 13, 2005 77.38 78.15 77.09 77.75 5,660,920 +0.16(+0.21%)
Jun 10, 2005 78.44 78.44 77.30 77.59 2,398,844 -0.70(-0.90%)
Jun 09, 2005 77.43 78.62 77.24 78.29 5,222,666 +1.25(+1.63%)
Jun 08, 2005 77.63 77.73 77.04 77.04 3,855,818 -0.04(-0.05%)
Jun 07, 2005 77.24 77.92 76.99 77.08 4,767,178 -0.02(-0.02%)
Jun 06, 2005 75.79 77.38 75.54 77.10 4,314,753 +0.88(+1.15%)
Jun 03, 2005 76.41 76.87 75.72 76.22 4,238,030 -0.29(-0.38%)
Jun 02, 2005 76.77 77.14 76.16 76.51 5,075,602 -0.76(-0.98%)
Jun 01, 2005 76.30 78.16 75.76 77.27 8,311,253 +0.89(+1.17%)
May 31, 2005 74.41 76.43 74.22 76.38 9,813,802 +1.57(+2.09%)
May 27, 2005 75.94 75.96 74.54 74.81 8,589,422 -0.86(-1.14%)
May 26, 2005 76.81 76.89 75.23 75.67 10,230,737 -0.51(-0.67%)
May 25, 2005 78.10 78.10 76.16 76.18 8,541,167 -1.83(-2.34%)
May 24, 2005 78.73 78.73 77.32 78.00 5,257,772 -0.87(-1.10%)
May 23, 2005 79.63 79.63 78.57 78.87 4,731,305 -0.31(-0.39%)
May 20, 2005 78.29 79.27 77.98 79.18 4,462,327 +0.75(+0.96%)
May 19, 2005 77.73 78.73 77.73 78.43 4,920,624 +0.42(+0.54%)
May 18, 2005 77.16 78.31 77.16 78.00 6,700,066 +0.96(+1.25%)
May 17, 2005 76.38 77.25 76.18 77.04 6,888,618 -0.05(-0.07%)
May 16, 2005 76.63 77.78 76.61 77.10 6,278,790 +0.47(+0.61%)
May 13, 2005 78.49 78.49 75.53 76.63 11,732,264 -1.88(-2.39%)
May 12, 2005 81.08 81.26 77.82 78.51 9,530,271 -2.77(-3.40%)
May 11, 2005 80.33 81.50 79.88 81.27 6,551,598 +1.28(+1.61%)
May 10, 2005 81.64 81.68 79.75 79.99 8,141,338 -2.66(-3.21%)
May 09, 2005 81.84 82.67 81.64 82.64 4,665,561 +0.64(+0.78%)
May 06, 2005 82.84 83.17 81.86 82.00 4,874,156 -0.49(-0.59%)
May 05, 2005 83.66 84.04 81.91 82.49 6,037,259 -0.76(-0.91%)
May 04, 2005 82.41 83.93 81.98 83.25 6,645,555 +1.49(+1.82%)
May 03, 2005 81.11 82.17 80.72 81.76 7,175,086 -0.07(-0.09%)
May 02, 2005 82.63 82.92 80.68 81.83 8,025,168 -1.83(-2.18%)
Apr 29, 2005 83.92 84.04 81.86 83.65 5,854,323 +0.44(+0.53%)
Apr 28, 2005 83.78 84.51 82.99 83.21 4,562,668 -1.20(-1.42%)
Apr 27, 2005 82.76 84.73 82.41 84.41 4,635,561 +1.60(+1.93%)
Apr 26, 2005 82.83 83.97 82.34 82.81 4,728,625 -0.02(-0.02%)
Apr 25, 2005 81.90 83.35 81.90 82.83 4,600,327 +1.21(+1.49%)
Apr 22, 2005 82.25 82.84 80.85 81.62 9,280,442 -0.72(-0.88%)
Apr 21, 2005 82.68 83.75 81.04 82.34 9,028,187 +0.61(+0.75%)
Apr 20, 2005 83.58 83.73 81.52 81.73 7,001,597 -1.85(-2.21%)
Apr 19, 2005 84.21 84.54 83.55 83.57 5,890,706 -0.52(-0.61%)
Apr 18, 2005 83.57 84.59 83.27 84.09 5,182,453 +0.67(+0.81%)
Apr 15, 2005 84.87 85.44 83.42 83.42 7,149,809 -1.57(-1.84%)
Apr 14, 2005 86.28 86.48 84.94 84.98 5,553,941 -1.19(-1.38%)
Apr 13, 2005 87.55 87.73 85.96 86.17 5,980,961 -1.37(-1.57%)
Apr 12, 2005 87.38 88.10 86.28 87.55 7,573,765 -0.26(-0.29%)
Apr 11, 2005 88.87 89.15 87.67 87.80 4,607,221 -0.66(-0.74%)
Apr 08, 2005 88.71 89.50 88.34 88.46 4,852,837 -0.47(-0.53%)
Apr 07, 2005 88.13 89.25 87.89 88.93 6,045,812 +0.81(+0.92%)
Apr 06, 2005 86.91 88.23 86.79 88.13 6,739,257 +1.50(+1.73%)
Apr 05, 2005 86.91 87.66 86.52 86.63 6,039,557 -0.32(-0.37%)
Apr 04, 2005 85.50 87.21 85.05 86.95 7,870,062 +1.33(+1.56%)
Apr 01, 2005 86.75 87.00 84.84 85.62 7,184,532 -0.54(-0.63%)
Mar 31, 2005 86.17 86.37 85.43 86.16 4,839,305 +0.15(+0.17%)
Mar 30, 2005 84.75 86.09 84.75 86.01 5,191,772 +1.06(+1.24%)
Mar 29, 2005 85.92 86.66 84.89 84.95 4,897,901 -0.96(-1.12%)
Mar 28, 2005 85.34 86.16 85.03 85.92 3,246,629 +1.00(+1.18%)
Mar 24, 2005 85.21 85.78 84.89 84.91 3,723,563 +0.27(+0.31%)
Mar 23, 2005 84.29 85.32 84.21 84.65 5,682,622 +0.05(+0.06%)
Mar 22, 2005 85.97 86.94 84.34 84.59 7,260,617 -1.26(-1.47%)
Mar 21, 2005 86.25 86.82 85.85 85.85 5,035,645 -0.30(-0.35%)
Mar 18, 2005 85.93 86.72 85.82 86.15 9,672,100 -0.05(-0.05%)
Mar 17, 2005 86.14 87.14 84.95 86.20 7,086,107 +0.05(+0.06%)
Mar 16, 2005 86.59 86.62 85.07 86.14 4,040,541 -0.45(-0.52%)
Mar 15, 2005 87.50 87.66 86.50 86.59 3,941,095 +0.42(+0.49%)
Mar 14, 2005 86.02 86.75 85.43 86.17 3,447,947 +0.35(+0.41%)
Mar 11, 2005 87.22 87.38 85.31 85.81 3,838,457 -1.39(-1.60%)
Mar 10, 2005 87.30 87.73 86.81 87.21 3,103,140 +0.36(+0.41%)
Mar 09, 2005 88.13 88.13 86.81 86.85 3,481,011 -1.38(-1.56%)
Mar 08, 2005 88.36 88.65 87.81 88.23 3,450,117 -0.13(-0.15%)
Mar 07, 2005 87.69 88.61 87.37 88.36 3,247,778 +0.99(+1.14%)
Mar 04, 2005 86.32 88.38 86.19 87.37 3,962,031 +1.66(+1.94%)
Mar 03, 2005 86.48 86.84 85.38 85.70 2,635,396 -0.25(-0.29%)
Mar 02, 2005 85.58 87.20 85.56 85.96 2,845,651 -0.23(-0.26%)
Mar 01, 2005 84.91 86.76 84.91 86.18 3,257,863 +0.96(+1.12%)
Feb 28, 2005 86.17 86.25 84.87 85.23 3,382,969 -1.02(-1.18%)
Feb 25, 2005 85.17 86.36 85.02 86.25 2,888,545 +1.25(+1.47%)
Feb 24, 2005 85.11 85.55 84.70 84.99 2,547,950 -0.48(-0.56%)
Feb 23, 2005 85.09 85.70 84.73 85.47 3,528,628 +0.98(+1.16%)
Feb 22, 2005 84.64 85.59 84.22 84.49 3,216,756 -0.89(-1.05%)
Feb 18, 2005 86.68 86.79 85.07 85.38 4,348,072 -1.25(-1.45%)
Feb 17, 2005 88.20 88.37 86.59 86.64 2,999,225 -1.31(-1.49%)
Feb 16, 2005 88.01 88.22 87.43 87.95 2,851,779 -0.34(-0.39%)
Feb 15, 2005 88.13 88.67 87.93 88.29 3,139,140 +0.58(+0.66%)
Feb 14, 2005 88.34 88.81 87.49 87.71 2,907,693 -0.63(-0.71%)
Feb 11, 2005 88.34 89.25 87.79 88.34 5,056,453 +0.00(+0.00%)
Feb 10, 2005 87.58 88.50 87.54 88.34 4,577,731 +1.03(+1.18%)
Feb 09, 2005 87.37 88.79 87.22 87.30 5,859,302 -0.08(-0.09%)
Feb 08, 2005 86.14 87.68 86.10 87.38 5,390,282 +1.54(+1.79%)
Feb 07, 2005 86.18 86.33 85.64 85.85 3,459,309 -0.34(-0.39%)
Feb 04, 2005 85.18 86.43 85.16 86.18 4,759,263 +1.00(+1.18%)
Feb 03, 2005 84.91 85.34 84.76 85.18 3,744,500 +0.12(+0.14%)
Feb 02, 2005 84.72 85.36 84.59 85.06 3,657,947 +0.15(+0.18%)
Feb 01, 2005 84.33 85.34 84.05 84.91 4,329,434 +0.43(+0.51%)
Jan 31, 2005 84.11 84.58 83.93 84.48 4,884,879 +1.36(+1.63%)
Jan 28, 2005 81.98 83.59 81.47 83.13 7,473,425 +1.66(+2.04%)
Jan 27, 2005 80.97 81.73 80.69 81.47 4,441,391 +0.58(+0.72%)
Jan 26, 2005 80.82 81.09 79.74 80.89 4,862,667 +0.31(+0.39%)
Jan 25, 2005 81.55 82.02 80.38 80.57 4,297,519 -0.30(-0.37%)
Jan 24, 2005 80.94 81.89 80.71 80.87 4,972,837 -0.07(-0.09%)
Jan 21, 2005 80.84 81.89 80.52 80.94 5,876,792 -0.05(-0.07%)
Jan 20, 2005 81.08 81.29 80.59 81.00 4,151,605 -0.52(-0.63%)
Jan 19, 2005 81.73 82.03 81.32 81.51 4,559,221 -0.74(-0.90%)
Jan 18, 2005 81.15 82.39 81.12 82.25 4,116,754 +0.61(+0.75%)
Jan 14, 2005 80.76 81.74 80.64 81.64 3,567,436 +1.00(+1.24%)
Jan 13, 2005 80.53 81.44 80.51 80.64 4,156,966 -0.26(-0.32%)
Jan 12, 2005 81.55 81.67 80.22 80.90 5,075,475 -0.70(-0.86%)
Jan 11, 2005 81.51 82.00 81.00 81.60 3,999,180 -0.63(-0.77%)
Jan 10, 2005 81.69 82.59 81.68 82.23 3,433,394 +0.16(+0.19%)
Jan 07, 2005 82.43 82.61 81.78 82.08 3,925,520 -0.35(-0.43%)
Jan 06, 2005 81.44 82.45 81.40 82.43 4,583,093 +1.12(+1.38%)
Jan 05, 2005 81.27 82.23 81.14 81.31 4,658,667 -0.37(-0.45%)
Jan 04, 2005 82.09 82.41 81.40 81.68 6,579,811 -0.53(-0.65%)
Jan 03, 2005 82.17 82.45 81.73 82.21 5,411,601 +0.71(+0.87%)
Dec 31, 2004 82.19 82.25 81.50 81.50 1,898,803 -0.69(-0.84%)
Dec 30, 2004 82.17 82.71 82.08 82.19 2,079,568 +0.21(+0.26%)
Dec 29, 2004 82.17 82.38 81.73 81.98 2,027,355 -0.39(-0.48%)
Dec 28, 2004 81.62 82.41 81.62 82.37 2,306,163 +0.74(+0.91%)
Dec 27, 2004 82.21 82.28 81.31 81.62 2,191,525 -0.12(-0.14%)
Dec 23, 2004 81.98 82.57 81.74 81.74 2,568,248 -0.04(-0.05%)
Dec 22, 2004 81.82 82.64 81.65 81.78 4,491,306 -0.48(-0.58%)
Dec 21, 2004 81.47 82.40 78.68 82.26 6,703,513 +0.96(+1.18%)
Dec 20, 2004 81.28 82.27 80.74 81.30 6,175,642 +0.03(+0.04%)
Dec 17, 2004 81.55 82.71 80.68 81.27 10,067,844 -1.29(-1.57%)
Dec 16, 2004 83.31 83.82 82.02 82.56 10,473,800 -3.02(-3.52%)
Dec 15, 2004 85.89 86.49 85.12 85.58 6,166,706 -0.49(-0.57%)
Dec 14, 2004 86.52 86.52 85.89 86.07 5,335,133 -0.45(-0.52%)
Dec 13, 2004 86.13 86.86 85.73 86.52 5,365,644 +0.82(+0.96%)
Dec 10, 2004 84.99 86.11 84.00 85.70 4,977,049 +1.50(+1.78%)
Dec 09, 2004 83.57 84.46 83.18 84.20 3,295,650 +0.63(+0.76%)
Dec 08, 2004 83.45 84.35 83.03 83.57 3,879,435 +0.46(+0.56%)
Dec 07, 2004 84.38 84.44 83.10 83.10 2,911,140 -0.85(-1.01%)
Dec 06, 2004 83.86 84.39 83.31 83.95 2,987,480 +0.55(+0.66%)
Dec 03, 2004 83.50 83.88 82.65 83.40 3,483,564 -0.10(-0.12%)
Dec 02, 2004 83.05 84.18 82.93 83.50 4,486,966 +0.47(+0.57%)
Dec 01, 2004 82.45 83.15 82.22 83.03 4,039,392 +0.97(+1.18%)
Nov 30, 2004 81.90 82.49 81.89 82.06 3,787,010 -0.25(-0.30%)
Nov 29, 2004 82.59 82.71 81.87 82.31 3,679,010 +0.19(+0.23%)
Nov 26, 2004 82.21 82.56 82.12 82.12 1,016,422 -0.13(-0.15%)
Nov 24, 2004 81.55 82.42 81.55 82.25 3,099,055 +0.93(+1.15%)
Nov 23, 2004 81.27 81.52 80.75 81.32 3,355,267 +0.31(+0.38%)
Nov 22, 2004 80.49 81.39 80.01 81.01 2,992,842 +0.30(+0.37%)
Nov 19, 2004 82.07 82.07 79.83 80.71 4,569,434 -1.40(-1.71%)
Nov 18, 2004 82.17 82.23 81.56 82.12 2,663,992 +0.09(+0.11%)
Nov 17, 2004 81.51 82.56 81.42 82.02 4,680,114 +0.78(+0.95%)
Nov 16, 2004 81.96 81.96 81.01 81.25 4,716,369 -0.70(-0.86%)
Nov 15, 2004 82.13 82.33 81.19 81.95 4,179,817 -0.03(-0.04%)
Nov 12, 2004 81.04 82.17 80.90 81.98 5,661,813 +1.30(+1.61%)
Nov 11, 2004 79.31 80.92 79.28 80.68 5,063,092 +1.76(+2.23%)
Nov 10, 2004 79.05 79.38 78.63 78.92 3,334,458 -0.09(-0.12%)
Nov 09, 2004 78.51 79.34 78.25 79.02 3,608,287 +0.52(+0.66%)
Nov 08, 2004 78.65 78.96 78.16 78.50 3,611,734 -0.50(-0.63%)
Nov 05, 2004 78.73 79.70 77.82 79.00 6,514,322 +0.67(+0.85%)
Nov 04, 2004 77.84 78.76 77.12 78.33 5,601,048 +0.49(+0.63%)
Nov 03, 2004 78.34 78.73 77.30 77.84 5,532,622 +0.64(+0.83%)
Nov 02, 2004 77.43 78.12 77.16 77.20 5,451,176 +0.18(+0.23%)
Nov 01, 2004 76.92 77.48 76.61 77.02 3,229,650 -0.05(-0.06%)
Oct 29, 2004 76.32 77.12 76.32 77.06 4,931,092 +0.74(+0.98%)
Oct 28, 2004 75.28 76.88 75.04 76.32 6,793,895 +1.04(+1.38%)
Oct 27, 2004 73.07 75.44 72.85 75.28 5,899,132 +1.83(+2.50%)
Oct 26, 2004 72.69 74.24 72.69 73.45 4,398,370 +1.05(+1.45%)
Oct 25, 2004 71.87 72.62 71.37 72.40 3,854,797 -0.22(-0.30%)
Oct 22, 2004 72.87 73.43 72.07 72.62 4,488,625 -0.60(-0.82%)
Oct 21, 2004 72.07 73.52 72.05 73.22 5,136,496 +0.89(+1.22%)
Oct 20, 2004 72.15 72.61 71.08 72.33 5,023,007 -0.56(-0.77%)
Oct 19, 2004 73.83 74.42 72.54 72.90 5,290,963 -0.93(-1.26%)
Oct 18, 2004 73.76 73.99 72.92 73.83 3,283,650 +0.07(+0.10%)
Oct 15, 2004 73.40 73.88 72.92 73.76 4,070,158 +0.96(+1.32%)
Oct 14, 2004 73.63 73.76 72.38 72.80 4,997,858 -1.40(-1.89%)
Oct 13, 2004 74.42 74.61 73.78 74.20 3,733,904 +0.10(+0.14%)
Oct 12, 2004 73.05 74.26 73.04 74.10 3,335,862 +0.35(+0.48%)
Oct 11, 2004 74.26 74.35 73.66 73.74 2,074,079 -0.08(-0.11%)
Oct 08, 2004 74.30 74.81 73.56 73.82 3,867,308 -0.48(-0.64%)
Oct 07, 2004 74.42 74.75 73.92 74.30 3,516,628 -0.53(-0.71%)
Oct 06, 2004 73.69 74.93 73.44 74.83 4,398,115 +1.14(+1.55%)
Oct 05, 2004 74.38 74.50 73.47 73.69 5,067,815 -0.63(-0.84%)
Oct 04, 2004 74.26 74.77 73.98 74.31 4,647,561 +0.74(+1.01%)
Oct 01, 2004 73.21 74.17 73.12 73.57 4,065,690 +0.53(+0.73%)
Sep 30, 2004 73.12 73.30 72.42 73.04 3,474,500 -0.03(-0.04%)
Sep 29, 2004 72.90 73.22 72.38 73.07 3,837,308 +0.17(+0.24%)
Sep 28, 2004 72.65 73.04 71.89 72.90 3,582,883 +0.24(+0.33%)
Sep 27, 2004 73.23 73.23 72.16 72.65 4,359,179 -0.57(-0.78%)
Sep 24, 2004 73.38 73.45 72.72 73.23 3,337,139 +0.32(+0.44%)
Sep 23, 2004 72.46 73.35 72.46 72.91 5,507,346 -0.25(-0.34%)
Sep 22, 2004 72.91 73.77 72.46 73.16 8,246,274 -1.18(-1.59%)
Sep 21, 2004 72.85 74.39 72.65 74.34 7,819,892 +2.52(+3.51%)
Sep 20, 2004 71.28 72.16 71.26 71.82 3,852,499 -0.29(-0.40%)
Sep 17, 2004 73.08 73.21 71.92 72.11 3,690,500 -0.87(-1.19%)
Sep 16, 2004 72.58 73.34 72.38 72.98 3,225,182 +0.59(+0.81%)
Sep 15, 2004 73.63 73.64 72.39 72.39 3,533,607 -1.32(-1.80%)
Sep 14, 2004 73.07 73.83 72.77 73.71 3,702,244 +0.39(+0.53%)
Sep 13, 2004 73.16 73.32 72.67 73.32 3,776,287 +0.37(+0.50%)
Sep 10, 2004 71.97 73.03 71.83 72.95 3,633,308 +0.99(+1.37%)
Sep 09, 2004 72.15 72.19 70.98 71.97 3,933,435 +0.34(+0.47%)
Sep 08, 2004 72.29 72.50 71.57 71.63 3,567,692 -0.62(-0.86%)
Sep 07, 2004 71.44 72.68 71.33 72.25 4,982,922 +1.59(+2.25%)
Sep 03, 2004 71.33 71.85 70.50 70.66 2,320,461 -0.67(-0.94%)
Sep 02, 2004 69.87 71.52 69.63 71.33 3,014,672 +1.46(+2.10%)
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.