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

Goldman Sachs Group (NY: GS )

404.87 +1.76 (+0.44%)
Streaming Delayed Price Updated: 2:23 PM EDT, Apr 19, 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, 2012 85.36 86.31 85.28 85.61 4,032,451 +0.81(+0.95%)
Aug 30, 2012 84.82 85.19 84.18 84.80 3,486,985 -0.66(-0.77%)
Aug 29, 2012 85.32 86.07 85.06 85.46 2,799,331 +0.70(+0.83%)
Aug 27, 2012 84.75 85.34 84.32 84.75 3,059,658 +0.13(+0.15%)
Aug 24, 2012 83.49 84.83 82.42 84.62 4,374,796 +0.71(+0.85%)
Aug 23, 2012 84.32 84.65 83.57 83.91 4,444,207 -0.48(-0.56%)
Aug 22, 2012 84.47 85.74 83.58 84.39 5,212,401 -0.52(-0.62%)
Aug 21, 2012 85.21 86.54 84.45 84.91 5,531,569 +0.03(+0.04%)
Aug 20, 2012 83.30 85.06 83.15 84.88 4,788,618 +1.35(+1.62%)
Aug 17, 2012 83.69 83.81 82.88 83.53 3,112,826 +0.09(+0.11%)
Aug 16, 2012 83.25 83.79 82.72 83.44 2,998,437 +0.29(+0.35%)
Aug 15, 2012 83.32 84.25 83.08 83.15 3,041,940 -0.10(-0.13%)
Aug 14, 2012 83.97 85.16 82.97 83.25 3,904,781 -0.28(-0.34%)
Aug 13, 2012 82.68 83.82 82.68 83.53 2,491,359 +0.48(+0.57%)
Aug 10, 2012 83.34 83.34 82.33 83.06 3,880,449 -0.47(-0.56%)
Aug 09, 2012 82.57 83.85 82.48 83.53 3,535,126 +0.89(+1.07%)
Aug 08, 2012 82.64 83.29 82.37 82.64 2,916,066 -0.60(-0.72%)
Aug 07, 2012 82.54 84.15 82.50 83.23 4,769,020 +0.98(+1.20%)
Aug 06, 2012 81.63 82.92 81.23 82.25 3,434,081 +0.84(+1.03%)
Aug 03, 2012 80.10 81.72 79.82 81.41 4,072,135 +2.56(+3.24%)
Aug 02, 2012 79.41 79.84 77.98 78.86 4,936,794 -1.84(-2.28%)
Aug 01, 2012 81.65 82.04 80.48 80.70 3,836,133 -0.65(-0.80%)
Jul 31, 2012 80.83 82.06 80.62 81.35 4,544,535 +0.02(+0.02%)
Jul 30, 2012 81.55 82.38 80.90 81.33 4,539,100 -0.61(-0.75%)
Jul 27, 2012 79.34 82.28 79.11 81.94 7,935,588 +2.89(+3.65%)
Jul 26, 2012 78.56 79.17 78.00 79.06 6,290,321 +1.69(+2.19%)
Jul 25, 2012 76.64 77.95 76.47 77.37 5,679,360 +1.20(+1.58%)
Jul 24, 2012 75.29 76.27 75.15 76.16 6,575,884 +1.06(+1.41%)
Jul 23, 2012 74.12 75.32 73.49 75.11 5,904,947 -0.81(-1.06%)
Jul 20, 2012 76.16 76.83 75.87 75.91 6,882,794 -0.68(-0.88%)
Jul 19, 2012 77.88 77.91 76.23 76.59 7,645,581 -1.22(-1.56%)
Jul 18, 2012 78.49 78.86 77.54 77.81 5,510,983 -1.19(-1.50%)
Jul 17, 2012 80.82 81.02 78.35 78.99 11,785,969 +0.24(+0.31%)
Jul 16, 2012 78.79 79.13 77.37 78.75 5,583,355 +0.20(+0.26%)
Jul 13, 2012 76.53 78.90 76.43 78.55 5,679,205 +2.75(+3.63%)
Jul 12, 2012 76.06 76.38 75.16 75.80 3,939,099 -0.89(-1.17%)
Jul 11, 2012 75.69 76.97 75.58 76.70 5,601,891 +0.71(+0.93%)
Jul 10, 2012 76.48 76.83 75.10 75.99 4,550,336 -0.18(-0.23%)
Jul 09, 2012 76.46 76.87 75.52 76.16 5,111,808 -0.81(-1.05%)
Jul 06, 2012 76.30 77.40 76.19 76.97 4,119,651 -0.36(-0.47%)
Jul 05, 2012 79.18 79.18 77.31 77.33 4,634,980 -2.16(-2.72%)
Jul 03, 2012 78.31 79.63 77.91 79.49 2,797,426 +1.19(+1.51%)
Jul 02, 2012 77.85 78.45 77.07 78.31 4,360,904 +1.02(+1.32%)
Jun 29, 2012 77.41 77.54 76.20 77.28 7,719,989 +1.91(+2.53%)
Jun 28, 2012 74.25 75.40 73.63 75.37 5,473,260 +0.18(+0.24%)
Jun 27, 2012 73.52 75.62 73.38 75.20 4,435,401 +1.81(+2.46%)
Jun 26, 2012 73.76 74.04 72.91 73.39 5,268,412 -0.15(-0.21%)
Jun 25, 2012 74.46 74.50 73.09 73.54 5,206,378 -1.94(-2.57%)
Jun 22, 2012 76.85 76.85 75.11 75.49 8,344,564 -0.22(-0.29%)
Jun 21, 2012 78.04 78.10 75.68 75.70 6,917,891 -2.14(-2.74%)
Jun 20, 2012 78.21 78.69 76.89 77.84 6,129,020 +0.15(+0.19%)
Jun 19, 2012 76.03 78.58 75.91 77.70 6,567,846 +2.21(+2.93%)
Jun 18, 2012 76.79 76.81 75.24 75.49 5,062,271 -1.64(-2.12%)
Jun 15, 2012 75.53 77.21 74.78 77.12 7,673,944 +1.48(+1.96%)
Jun 14, 2012 74.93 76.02 74.58 75.64 5,533,182 +0.89(+1.19%)
Jun 13, 2012 75.24 76.12 74.39 74.75 5,821,740 -1.06(-1.40%)
Jun 12, 2012 74.91 75.82 74.59 75.82 4,550,222 +1.00(+1.34%)
Jun 11, 2012 77.41 78.01 74.70 74.82 6,129,283 -1.40(-1.84%)
Jun 08, 2012 75.49 76.46 74.89 76.22 4,180,991 +0.44(+0.57%)
Jun 07, 2012 77.91 78.61 75.21 75.79 7,526,821 -0.77(-1.01%)
Jun 06, 2012 75.01 76.65 74.90 76.56 7,937,655 +2.22(+2.98%)
Jun 05, 2012 73.33 74.98 73.13 74.34 5,808,361 +0.98(+1.33%)
Jun 04, 2012 74.79 75.00 73.00 73.37 6,614,247 -1.32(-1.77%)
Jun 01, 2012 75.84 75.95 74.33 74.69 6,678,236 -2.47(-3.20%)
May 31, 2012 76.51 77.92 75.54 77.16 5,996,126 +0.88(+1.15%)
May 30, 2012 77.95 78.12 76.12 76.28 7,086,322 -2.62(-3.32%)
May 29, 2012 78.21 78.91 76.90 78.90 5,616,651 +1.31(+1.68%)
May 25, 2012 77.46 78.46 77.44 77.59 3,858,499 -0.13(-0.17%)
May 24, 2012 78.89 79.04 76.90 77.72 6,452,310 -0.95(-1.20%)
May 23, 2012 77.63 79.04 76.64 78.67 6,809,042 +0.41(+0.52%)
May 22, 2012 77.74 80.20 77.50 78.26 7,277,788 +0.82(+1.06%)
May 21, 2012 76.07 78.27 75.42 77.44 6,623,527 +0.82(+1.07%)
May 18, 2012 78.26 78.56 76.23 76.62 8,960,452 -1.28(-1.64%)
May 17, 2012 79.09 80.19 77.90 77.90 7,945,007 -0.90(-1.14%)
May 16, 2012 80.68 81.96 78.79 78.79 7,225,459 -1.34(-1.67%)
May 15, 2012 80.35 81.66 80.06 80.13 7,049,775 +0.08(+0.10%)
May 14, 2012 80.93 81.10 79.69 80.05 12,556,909 -1.89(-2.31%)
May 11, 2012 82.98 83.28 81.52 81.95 13,254,045 -3.36(-3.94%)
May 10, 2012 87.11 87.75 85.15 85.31 5,816,065 -0.78(-0.90%)
May 09, 2012 86.10 87.17 85.58 86.09 5,953,760 -1.67(-1.90%)
May 08, 2012 87.45 88.42 86.47 87.76 5,052,976 -0.54(-0.61%)
May 07, 2012 87.08 88.95 86.89 88.30 4,059,104 +0.84(+0.96%)
May 04, 2012 88.89 88.99 87.30 87.45 6,854,571 -2.04(-2.28%)
May 03, 2012 91.46 91.70 88.91 89.49 6,050,554 -1.80(-1.97%)
May 02, 2012 91.55 91.85 90.49 91.29 4,930,728 -1.25(-1.35%)
May 01, 2012 92.15 93.46 91.59 92.54 5,370,294 +0.14(+0.16%)
Apr 30, 2012 91.63 92.52 91.16 92.40 5,284,478 +0.59(+0.65%)
Apr 27, 2012 91.66 92.27 90.94 91.80 4,507,035 -0.12(-0.13%)
Apr 26, 2012 91.02 92.72 90.73 91.92 5,717,541 +0.47(+0.51%)
Apr 25, 2012 92.36 92.36 90.45 91.46 6,331,811 -0.10(-0.11%)
Apr 24, 2012 89.51 91.67 89.10 91.56 5,859,759 +1.89(+2.11%)
Apr 23, 2012 88.68 89.82 88.32 89.67 8,782,832 -0.55(-0.61%)
Apr 20, 2012 91.40 91.61 90.12 90.22 6,698,263 -0.93(-1.02%)
Apr 19, 2012 92.36 92.66 90.25 91.15 11,515,612 -1.39(-1.50%)
Apr 18, 2012 92.08 93.71 91.66 92.54 8,271,945 -1.23(-1.31%)
Apr 17, 2012 95.78 96.10 93.27 93.77 16,069,861 -0.70(-0.74%)
Apr 16, 2012 93.98 95.01 92.24 94.47 8,865,921 +2.12(+2.29%)
Apr 13, 2012 96.28 96.36 92.19 92.35 7,947,953 -4.25(-4.40%)
Apr 12, 2012 93.53 96.62 93.08 96.60 6,868,652 +3.58(+3.85%)
Apr 11, 2012 93.37 93.90 92.72 93.02 5,205,580 +1.10(+1.20%)
Apr 10, 2012 94.10 94.86 91.83 91.92 7,190,486 -1.97(-2.10%)
Apr 09, 2012 93.13 94.67 92.81 93.90 5,038,898 -0.79(-0.83%)
Apr 05, 2012 95.85 96.76 94.39 94.68 7,606,435 -1.57(-1.63%)
Apr 04, 2012 96.94 97.60 96.18 96.25 7,021,148 -2.21(-2.24%)
Apr 03, 2012 99.75 99.84 97.65 98.46 6,972,751 -1.76(-1.75%)
Apr 02, 2012 99.61 100.73 99.00 100.22 5,090,427 +0.43(+0.43%)
Mar 30, 2012 100.05 100.68 98.63 99.79 5,800,180 +0.49(+0.49%)
Mar 29, 2012 100.83 101.58 98.61 99.30 6,895,664 -2.09(-2.06%)
Mar 28, 2012 101.18 102.10 99.57 101.39 6,466,411 +0.02(+0.02%)
Mar 27, 2012 103.18 103.28 101.26 101.37 6,788,395 -1.40(-1.36%)
Mar 26, 2012 102.11 102.88 101.45 102.76 5,538,409 +1.52(+1.50%)
Mar 23, 2012 100.99 101.74 99.91 101.25 6,432,047 +1.16(+1.15%)
Mar 22, 2012 100.13 100.76 99.57 100.09 6,266,623 -1.00(-0.99%)
Mar 21, 2012 101.65 102.31 99.91 101.09 6,007,542 -0.02(-0.02%)
Mar 20, 2012 99.09 102.59 98.90 101.12 10,277,981 +1.38(+1.38%)
Mar 19, 2012 98.64 101.10 98.05 99.74 9,995,938 +1.10(+1.11%)
Mar 16, 2012 98.77 99.10 97.14 98.64 9,256,786 -0.10(-0.11%)
Mar 15, 2012 97.68 99.14 96.38 98.74 9,029,953 +2.16(+2.23%)
Mar 14, 2012 99.91 100.19 96.14 96.58 18,490,974 -3.35(-3.35%)
Mar 13, 2012 95.00 100.18 95.00 99.93 14,811,502 +6.06(+6.45%)
Mar 12, 2012 94.44 94.58 93.30 93.87 5,059,750 -0.24(-0.26%)
Mar 09, 2012 94.38 95.08 93.27 94.11 6,232,043 +0.10(+0.10%)
Mar 08, 2012 94.47 95.23 93.14 94.02 5,962,296 +0.62(+0.66%)
Mar 07, 2012 92.00 93.66 91.71 93.40 6,972,893 +2.19(+2.40%)
Mar 06, 2012 93.17 93.27 90.76 91.21 10,159,350 -3.98(-4.18%)
Mar 05, 2012 95.97 96.25 94.29 95.19 6,994,850 -1.07(-1.11%)
Mar 02, 2012 97.42 98.04 96.17 96.25 8,783,207 -0.94(-0.97%)
Mar 01, 2012 93.05 97.28 92.95 97.19 13,067,982 +4.81(+5.20%)
Feb 29, 2012 93.49 94.79 92.39 92.39 8,269,012 -1.58(-1.68%)
Feb 28, 2012 93.08 95.21 92.48 93.97 8,033,574 +0.99(+1.06%)
Feb 27, 2012 91.61 93.32 91.15 92.98 5,462,897 +0.29(+0.31%)
Feb 24, 2012 93.05 93.57 92.09 92.69 6,097,699 +0.06(+0.06%)
Feb 23, 2012 91.69 92.66 90.57 92.64 7,012,200 +1.15(+1.26%)
Feb 22, 2012 92.97 93.71 91.43 91.49 5,635,780 -1.82(-1.95%)
Feb 21, 2012 92.97 94.33 92.74 93.30 6,650,668 +0.58(+0.62%)
Feb 17, 2012 92.37 93.32 91.86 92.73 6,483,067 +0.94(+1.02%)
Feb 16, 2012 89.96 91.98 89.29 91.79 7,967,401 +1.26(+1.39%)
Feb 15, 2012 90.62 92.20 90.33 90.53 7,639,379 +0.24(+0.27%)
Feb 14, 2012 90.93 91.08 89.12 90.29 6,087,990 -1.33(-1.45%)
Feb 13, 2012 92.69 92.85 91.18 91.62 4,986,984 +0.33(+0.36%)
Feb 10, 2012 91.61 92.53 90.61 91.29 7,312,157 -1.41(-1.52%)
Feb 09, 2012 93.75 93.91 92.04 92.70 5,961,021 -0.22(-0.23%)
Feb 08, 2012 93.29 93.63 91.63 92.92 6,184,778 +0.14(+0.15%)
Feb 07, 2012 93.41 93.58 92.24 92.78 7,136,786 -1.13(-1.20%)
Feb 06, 2012 93.11 94.08 93.06 93.91 4,277,455 -0.11(-0.12%)
Feb 03, 2012 92.49 94.05 92.32 94.02 9,321,681 +3.31(+3.65%)
Feb 02, 2012 91.47 92.33 90.16 90.71 8,280,441 -0.05(-0.05%)
Feb 01, 2012 90.09 93.32 89.29 90.76 14,166,645 +1.58(+1.78%)
Jan 31, 2012 88.55 90.00 87.33 89.17 10,020,862 +1.39(+1.59%)
Jan 30, 2012 88.29 88.33 87.01 87.78 7,945,181 -1.63(-1.83%)
Jan 27, 2012 86.21 89.76 86.09 89.41 10,512,820 +2.57(+2.96%)
Jan 26, 2012 86.89 88.24 86.42 86.85 8,607,430 +0.23(+0.27%)
Jan 25, 2012 84.98 87.16 84.74 86.61 9,907,431 -0.48(-0.55%)
Jan 24, 2012 85.43 87.28 85.00 87.09 5,678,304 +0.54(+0.63%)
Jan 23, 2012 86.79 88.72 86.01 86.55 8,864,479 -0.44(-0.51%)
Jan 20, 2012 85.85 87.54 85.28 86.99 10,557,968 +0.85(+0.98%)
Jan 19, 2012 85.00 86.64 83.90 86.14 14,351,343 +2.70(+3.23%)
Jan 18, 2012 79.20 84.66 78.24 83.45 22,449,312 +5.30(+6.79%)
Jan 17, 2012 78.89 81.47 77.56 78.14 10,052,133 -1.02(-1.29%)
Jan 13, 2012 78.40 79.54 77.60 79.17 9,521,177 -1.80(-2.22%)
Jan 12, 2012 80.45 81.16 78.61 80.97 8,573,421 +1.16(+1.45%)
Jan 11, 2012 78.35 80.49 78.00 79.81 9,009,949 +1.14(+1.45%)
Jan 10, 2012 77.89 79.58 77.63 78.66 9,603,635 +2.91(+3.84%)
Jan 09, 2012 74.79 76.09 74.37 75.75 6,272,495 +1.02(+1.36%)
Jan 06, 2012 75.04 75.17 73.93 74.73 7,426,457 -0.93(-1.23%)
Jan 05, 2012 75.16 76.64 74.00 75.66 10,148,194 -0.13(-0.17%)
Jan 04, 2012 75.78 76.10 74.94 75.79 9,257,980 +3.45(+4.77%)
Dec 30, 2011 72.27 72.91 72.24 72.34 5,231,529 -0.46(-0.64%)
Dec 29, 2011 72.47 73.14 72.20 72.81 5,345,257 +0.71(+0.99%)
Dec 28, 2011 73.33 73.95 72.03 72.09 4,878,226 -1.42(-1.94%)
Dec 27, 2011 74.80 75.07 73.46 73.52 4,576,840 -1.51(-2.02%)
Dec 23, 2011 75.84 76.00 74.18 75.03 4,900,921 +1.43(+1.95%)
Dec 21, 2011 72.83 73.77 71.42 73.60 7,948,318 +0.82(+1.12%)
Dec 20, 2011 71.85 73.20 70.52 72.78 10,700,541 +2.62(+3.74%)
Dec 19, 2011 72.49 72.73 69.52 70.16 11,873,526 -1.92(-2.66%)
Dec 16, 2011 74.17 74.87 71.92 72.08 12,567,825 -1.44(-1.96%)
Dec 15, 2011 75.79 76.08 73.52 73.52 10,183,328 -1.08(-1.45%)
Dec 14, 2011 75.02 76.57 73.96 74.60 10,470,612 -1.43(-1.88%)
Dec 13, 2011 79.35 79.95 74.68 76.03 12,632,473 -2.39(-3.05%)
Dec 12, 2011 79.47 79.56 78.01 78.42 7,665,963 -2.74(-3.37%)
Dec 09, 2011 80.89 82.86 80.63 81.16 8,770,696 +1.22(+1.53%)
Dec 08, 2011 82.94 83.75 79.50 79.93 11,522,613 -4.17(-4.96%)
Dec 07, 2011 80.21 84.88 79.24 84.10 13,275,820 +3.18(+3.92%)
Dec 06, 2011 79.71 81.68 79.20 80.93 8,000,496 +1.07(+1.34%)
Dec 05, 2011 79.65 81.75 79.24 79.85 10,659,505 +2.06(+2.64%)
Dec 02, 2011 76.42 81.93 76.42 77.80 18,906,280 +2.26(+2.99%)
Dec 01, 2011 75.66 76.49 74.56 75.54 7,545,145 -1.14(-1.49%)
Nov 30, 2011 73.92 76.81 73.09 76.69 13,574,339 +5.64(+7.94%)
Nov 29, 2011 72.28 73.03 70.92 71.05 7,345,155 -1.30(-1.79%)
Nov 28, 2011 73.89 74.71 71.22 72.34 10,955,744 +1.62(+2.29%)
Nov 25, 2011 70.17 72.87 69.92 70.72 4,611,559 +0.69(+0.98%)
Nov 23, 2011 70.91 71.15 69.81 70.04 8,293,809 -1.20(-1.69%)
Nov 22, 2011 72.29 73.15 70.61 71.24 8,893,461 -1.51(-2.08%)
Nov 21, 2011 71.86 73.55 70.84 72.76 9,790,921 -0.49(-0.66%)
Nov 18, 2011 73.69 74.42 72.76 73.24 7,817,499 -0.35(-0.48%)
Nov 17, 2011 76.49 76.85 73.17 73.59 11,287,419 -2.59(-3.40%)
Nov 16, 2011 78.79 78.88 75.90 76.18 11,155,567 -3.31(-4.16%)
Nov 15, 2011 78.33 80.50 78.14 79.49 7,107,696 +0.37(+0.46%)
Nov 14, 2011 80.10 80.18 78.40 79.12 6,056,418 -1.89(-2.33%)
Nov 11, 2011 80.40 81.44 79.90 81.01 5,987,597 +1.72(+2.17%)
Nov 10, 2011 81.18 81.24 78.21 79.29 10,712,223 -0.14(-0.17%)
Nov 09, 2011 83.67 83.67 78.76 79.43 13,295,721 -7.10(-8.21%)
Nov 08, 2011 84.80 87.07 84.63 86.53 7,702,130 +2.40(+2.85%)
Nov 07, 2011 83.63 84.59 82.68 84.13 5,893,919 +0.42(+0.50%)
Nov 04, 2011 84.73 84.92 82.73 83.71 7,628,155 -2.10(-2.45%)
Nov 03, 2011 86.09 86.63 81.35 85.81 10,409,211 +1.24(+1.46%)
Nov 02, 2011 84.83 85.47 83.47 84.57 7,030,409 +2.06(+2.50%)
Nov 01, 2011 82.47 85.35 81.85 82.51 12,831,388 -4.79(-5.49%)
Oct 31, 2011 89.88 90.76 87.24 87.30 10,123,385 -5.03(-5.45%)
Oct 28, 2011 91.12 94.09 90.85 92.33 10,352,217 -0.43(-0.46%)
Oct 27, 2011 87.92 93.66 87.66 92.76 20,613,356 +8.02(+9.47%)
Oct 26, 2011 81.20 85.06 80.77 84.73 14,745,527 +4.69(+5.86%)
Oct 25, 2011 82.12 82.22 79.75 80.04 6,461,620 -2.82(-3.40%)
Oct 24, 2011 81.80 83.46 81.75 82.86 7,047,944 +1.51(+1.85%)
Oct 21, 2011 81.08 82.13 80.16 81.35 7,351,713 +0.98(+1.22%)
Oct 20, 2011 81.04 81.42 78.32 80.37 9,223,879 +0.06(+0.07%)
Oct 19, 2011 80.92 83.63 79.94 80.32 12,497,655 -1.16(-1.43%)
Oct 18, 2011 78.25 82.67 76.94 81.48 21,052,582 +4.26(+5.52%)
Oct 17, 2011 76.11 78.00 75.84 77.22 9,053,274 +0.14(+0.18%)
Oct 14, 2011 77.13 77.97 75.43 77.08 6,975,750 +0.46(+0.60%)
Oct 13, 2011 77.99 78.11 75.32 76.62 8,246,201 -2.36(-2.99%)
Oct 12, 2011 78.25 80.59 76.81 78.98 10,337,540 +1.92(+2.49%)
Oct 11, 2011 75.35 78.74 74.91 77.06 8,865,404 +0.45(+0.58%)
Oct 10, 2011 75.64 76.81 74.87 76.61 7,683,530 +2.75(+3.72%)
Oct 07, 2011 78.15 78.15 73.51 73.86 9,584,320 -4.18(-5.35%)
Oct 06, 2011 76.96 78.10 76.26 78.04 9,541,656 +2.90(+3.86%)
Oct 05, 2011 74.80 76.14 72.37 75.14 10,610,434 -0.23(-0.31%)
Oct 04, 2011 70.38 75.88 67.15 75.37 15,039,543 +3.59(+5.00%)
Oct 03, 2011 76.14 76.15 71.62 71.78 9,713,340 -3.56(-4.73%)
Sep 30, 2011 78.32 78.41 75.30 75.35 7,258,795 -4.24(-5.33%)
Sep 29, 2011 78.61 79.67 77.46 79.59 7,465,436 +2.83(+3.69%)
Sep 28, 2011 79.67 80.33 76.67 76.76 7,105,123 -2.57(-3.24%)
Sep 27, 2011 80.65 82.94 78.72 79.33 10,769,346 +0.33(+0.41%)
Sep 26, 2011 76.65 79.47 75.70 79.00 8,831,334 +3.16(+4.16%)
Sep 23, 2011 73.98 76.92 73.95 75.85 21,946,708 +0.96(+1.28%)
Sep 22, 2011 76.47 76.53 72.84 74.89 15,536,972 -3.09(-3.96%)
Sep 21, 2011 81.93 81.94 77.87 77.98 10,774,444 -3.79(-4.63%)
Sep 20, 2011 83.67 83.89 81.71 81.77 6,246,796 -1.75(-2.10%)
Sep 19, 2011 83.93 84.15 82.28 83.52 7,305,144 -2.14(-2.49%)
Sep 16, 2011 86.92 87.39 84.40 85.66 10,038,623 -0.38(-0.44%)
Sep 15, 2011 83.81 86.22 83.75 86.04 7,972,477 +2.73(+3.28%)
Sep 14, 2011 83.60 84.37 82.50 83.31 8,279,876 +0.36(+0.43%)
Sep 13, 2011 82.41 83.82 80.88 82.95 8,932,349 +0.93(+1.14%)
Sep 12, 2011 80.32 82.08 79.51 82.02 11,004,528 +0.53(+0.66%)
Sep 09, 2011 83.18 84.33 81.46 81.48 10,810,923 -2.02(-2.42%)
Sep 08, 2011 85.37 86.06 83.47 83.51 8,167,660 -2.83(-3.28%)
Sep 07, 2011 84.47 86.69 83.67 86.34 8,189,231 +3.01(+3.62%)
Sep 06, 2011 82.61 84.15 82.42 83.32 9,723,499 -1.99(-2.34%)
Sep 02, 2011 86.53 87.00 84.31 85.32 10,517,458 -4.06(-4.55%)
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.