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

Goldman Sachs Group (NY: GS )

425.81 -0.90 (-0.21%)
Streaming Delayed Price Updated: 1:07 PM EDT, May 1, 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 (%)
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%)
Sep 01, 2010 109.68 110.73 108.73 110.26 8,727,835 +2.38(+2.21%)
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%)
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.