Skip to main content

Goldman Sachs Group (NY: GS )

416.10 +0.85 (+0.20%)
Streaming Delayed Price Updated: 2:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 126.28 126.45 124.28 124.93 2,720,311 -1.23(-0.98%)
Aug 29, 2013 125.13 127.03 124.90 126.17 2,560,043 +0.54(+0.43%)
Aug 28, 2013 125.65 126.59 124.38 125.62 2,848,001 +0.20(+0.16%)
Aug 27, 2013 127.46 128.13 125.18 125.43 4,483,949 -3.82(-2.96%)
Aug 26, 2013 129.67 131.54 129.13 129.25 2,299,927 -0.61(-0.47%)
Aug 23, 2013 130.63 130.79 129.33 129.86 1,833,356 -0.62(-0.48%)
Aug 22, 2013 129.18 130.69 128.68 130.48 2,802,895 +1.88(+1.46%)
Aug 21, 2013 129.97 130.34 128.11 128.60 3,715,969 -2.00(-1.54%)
Aug 20, 2013 129.92 130.99 129.15 130.61 2,797,046 +0.76(+0.59%)
Aug 19, 2013 131.11 131.61 129.76 129.85 2,701,757 -1.66(-1.26%)
Aug 16, 2013 131.20 132.84 130.99 131.51 2,473,300 -0.07(-0.06%)
Aug 15, 2013 132.53 132.58 131.03 131.58 2,694,262 -2.12(-1.59%)
Aug 14, 2013 134.12 134.90 133.37 133.70 2,035,359 -0.30(-0.23%)
Aug 13, 2013 132.60 134.69 131.75 134.00 2,819,146 +1.65(+1.25%)
Aug 12, 2013 132.38 132.92 131.42 132.35 2,420,864 -0.36(-0.27%)
Aug 09, 2013 132.93 134.32 132.62 132.71 2,459,153 -0.58(-0.44%)
Aug 08, 2013 134.86 136.23 133.28 133.29 3,440,577 -0.50(-0.37%)
Aug 07, 2013 134.24 134.43 132.65 133.79 2,600,679 -1.09(-0.81%)
Aug 06, 2013 137.57 137.75 134.63 134.88 4,355,330 -2.90(-2.10%)
Aug 05, 2013 136.93 138.90 136.24 137.78 3,204,192 +0.57(+0.42%)
Aug 02, 2013 136.56 137.43 136.25 137.21 2,284,109 +0.11(+0.08%)
Aug 01, 2013 135.67 137.43 134.96 137.10 3,973,731 +2.83(+2.11%)
Jul 31, 2013 133.04 135.85 132.96 134.27 4,520,619 +1.31(+0.99%)
Jul 30, 2013 133.82 134.25 132.88 132.96 3,119,250 -0.61(-0.45%)
Jul 29, 2013 134.76 134.92 132.62 133.56 3,449,539 -1.71(-1.26%)
Jul 26, 2013 135.10 135.59 134.46 135.27 2,898,352 -0.53(-0.39%)
Jul 25, 2013 134.47 135.88 133.99 135.81 2,731,829 +0.71(+0.53%)
Jul 24, 2013 136.49 136.61 134.60 135.09 3,112,153 -1.00(-0.73%)
Jul 23, 2013 136.29 137.03 135.45 136.09 3,109,892 +0.01(+0.01%)
Jul 22, 2013 134.33 136.15 134.54 136.08 3,349,249 +1.55(+1.15%)
Jul 19, 2013 134.04 134.94 133.08 134.54 4,069,891 +0.25(+0.18%)
Jul 18, 2013 132.26 134.72 132.19 134.29 4,229,239 +2.25(+1.71%)
Jul 17, 2013 130.84 132.60 130.56 132.04 4,143,901 +0.87(+0.67%)
Jul 16, 2013 134.18 134.49 130.50 131.16 7,296,748 -2.26(-1.69%)
Jul 15, 2013 133.26 133.74 131.92 133.42 5,045,683 +2.37(+1.81%)
Jul 12, 2013 129.84 131.20 129.78 131.06 3,476,073 +1.96(+1.52%)
Jul 11, 2013 129.74 130.75 127.78 129.09 3,624,392 +1.54(+1.21%)
Jul 10, 2013 128.16 129.02 126.61 127.55 2,987,442 -0.91(-0.71%)
Jul 09, 2013 126.87 128.87 125.62 128.46 3,821,712 +2.56(+2.03%)
Jul 08, 2013 126.53 126.70 125.14 125.90 3,298,853 +0.47(+0.37%)
Jul 05, 2013 124.67 125.47 124.01 125.43 2,742,489 +2.30(+1.87%)
Jul 03, 2013 122.47 123.94 122.19 123.13 1,551,990 -0.40(-0.32%)
Jul 02, 2013 123.73 125.39 122.70 123.53 3,777,585 -0.68(-0.55%)
Jul 01, 2013 125.06 126.14 124.17 124.21 3,048,971 +0.41(+0.33%)
Jun 28, 2013 124.98 125.05 123.60 123.81 3,681,288 -1.85(-1.47%)
Jun 27, 2013 125.26 126.87 124.92 125.66 3,243,370 +1.51(+1.22%)
Jun 26, 2013 126.45 126.52 123.40 124.14 4,373,982 -1.15(-0.91%)
Jun 25, 2013 124.79 126.31 124.05 125.29 4,000,761 +1.87(+1.51%)
Jun 24, 2013 124.41 124.91 121.73 123.42 4,902,544 -2.84(-2.25%)
Jun 21, 2013 128.51 128.72 124.67 126.26 6,585,808 -0.95(-0.75%)
Jun 20, 2013 130.27 130.96 126.74 127.21 7,927,186 -5.03(-3.81%)
Jun 19, 2013 134.37 135.00 132.20 132.24 4,345,557 -2.12(-1.58%)
Jun 18, 2013 134.36 134.95 133.46 134.36 2,516,942 +0.03(+0.02%)
Jun 17, 2013 134.31 135.61 133.34 134.33 3,210,862 +0.97(+0.73%)
Jun 14, 2013 135.67 135.97 133.35 133.36 3,629,315 -2.37(-1.75%)
Jun 13, 2013 131.95 136.20 131.84 135.73 4,604,715 +3.24(+2.45%)
Jun 12, 2013 135.04 135.04 131.84 132.49 3,962,228 -1.19(-0.89%)
Jun 11, 2013 135.35 136.20 133.58 133.68 4,713,322 -3.42(-2.50%)
Jun 10, 2013 136.45 137.68 135.30 137.10 4,782,059 +1.21(+0.89%)
Jun 07, 2013 131.76 136.02 131.45 135.89 6,951,913 +5.18(+3.96%)
Jun 06, 2013 129.58 130.80 127.97 130.71 3,963,175 +1.13(+0.87%)
Jun 05, 2013 132.14 133.33 128.96 129.58 5,055,551 -2.77(-2.09%)
Jun 04, 2013 133.80 135.67 131.38 132.34 4,858,901 -1.54(-1.15%)
Jun 03, 2013 132.24 134.03 130.79 133.88 5,568,027 +1.21(+0.91%)
May 31, 2013 134.20 135.74 132.66 132.67 5,382,002 -1.86(-1.38%)
May 30, 2013 133.15 135.43 131.79 134.53 5,297,408 +1.21(+0.91%)
May 29, 2013 130.75 134.35 130.48 133.32 6,070,576 +1.78(+1.35%)
May 28, 2013 131.72 133.16 130.89 131.54 5,462,905 +2.03(+1.57%)
May 24, 2013 126.94 129.67 126.71 129.51 4,065,798 +1.07(+0.83%)
May 23, 2013 127.58 129.65 126.17 128.44 6,887,172 -1.57(-1.21%)
May 22, 2013 131.05 134.20 129.35 130.02 7,569,187 -1.13(-0.86%)
May 21, 2013 129.47 131.97 129.35 131.15 4,997,437 +1.49(+1.15%)
May 20, 2013 128.58 130.96 128.53 129.66 4,914,296 +0.59(+0.45%)
May 17, 2013 126.81 129.49 126.47 129.07 5,119,722 +3.03(+2.40%)
May 16, 2013 126.25 128.50 125.63 126.04 3,963,093 -0.93(-0.73%)
May 15, 2013 125.69 127.52 125.49 126.97 5,120,090 +4.88(+4.00%)
May 13, 2013 120.49 122.66 120.00 122.09 3,646,167 +0.43(+0.36%)
May 10, 2013 121.23 121.73 120.36 121.66 3,226,113 +0.46(+0.38%)
May 09, 2013 122.48 123.10 120.97 121.20 3,454,097 -1.40(-1.14%)
May 08, 2013 121.69 123.20 121.09 122.61 4,311,999 +0.77(+0.63%)
May 07, 2013 121.91 122.35 120.40 121.84 3,845,230 +0.71(+0.59%)
May 06, 2013 119.07 122.02 118.84 121.13 4,583,972 +2.51(+2.12%)
May 03, 2013 118.57 118.99 118.36 118.62 4,925,289 +1.39(+1.18%)
May 02, 2013 116.42 117.23 114.55 117.23 5,309,124 +0.87(+0.74%)
May 01, 2013 118.99 118.99 116.19 116.36 4,300,383 -2.82(-2.37%)
Apr 30, 2013 118.47 119.57 117.96 119.19 3,170,483 +0.78(+0.66%)
Apr 29, 2013 117.94 119.05 117.43 118.41 3,327,703 +0.82(+0.69%)
Apr 26, 2013 117.91 118.12 116.74 117.59 2,739,272 -0.53(-0.45%)
Apr 25, 2013 117.59 119.17 117.30 118.12 3,232,123 +0.68(+0.58%)
Apr 24, 2013 116.90 117.87 116.64 117.44 3,413,306 +0.81(+0.69%)
Apr 23, 2013 114.59 117.00 114.17 116.63 4,532,187 +2.79(+2.45%)
Apr 22, 2013 113.43 114.11 112.02 113.84 3,905,913 +0.65(+0.58%)
Apr 19, 2013 113.67 114.11 112.48 113.19 4,856,924 +0.10(+0.09%)
Apr 18, 2013 114.31 114.97 112.13 113.09 5,897,429 -1.63(-1.42%)
Apr 17, 2013 116.67 117.17 112.64 114.72 7,796,083 -2.86(-2.43%)
Apr 16, 2013 120.87 121.11 115.98 117.58 10,140,587 -1.93(-1.61%)
Apr 15, 2013 121.38 123.58 118.75 119.51 6,807,686 -2.17(-1.78%)
Apr 12, 2013 121.09 122.07 119.95 121.68 3,837,943 +0.04(+0.03%)
Apr 11, 2013 121.95 122.88 120.94 121.64 3,617,515 -0.32(-0.26%)
Apr 10, 2013 120.19 122.18 120.14 121.95 3,833,012 +2.40(+2.01%)
Apr 09, 2013 117.76 120.41 117.55 119.56 3,998,571 +2.20(+1.88%)
Apr 08, 2013 117.28 117.60 115.74 117.35 3,564,609 +0.11(+0.09%)
Apr 05, 2013 114.73 117.34 114.51 117.25 4,736,821 +0.57(+0.49%)
Apr 04, 2013 117.11 118.28 116.06 116.67 4,196,516 -0.34(-0.29%)
Apr 03, 2013 119.75 119.84 116.01 117.02 5,359,575 -2.67(-2.23%)
Apr 02, 2013 118.54 120.34 118.13 119.69 4,135,071 +0.52(+0.44%)
Apr 01, 2013 119.68 120.81 117.99 119.16 3,163,163 -0.91(-0.75%)
Mar 28, 2013 120.86 121.63 120.05 120.07 4,536,755 -0.56(-0.47%)
Mar 27, 2013 119.03 121.28 119.02 120.63 4,859,191 +1.06(+0.89%)
Mar 26, 2013 121.00 121.04 118.21 119.57 4,730,446 +0.35(+0.29%)
Mar 25, 2013 120.75 121.30 118.05 119.22 4,626,438 -0.40(-0.33%)
Mar 22, 2013 119.55 120.52 118.81 119.62 4,244,310 +1.00(+0.84%)
Mar 21, 2013 121.82 122.58 118.62 118.62 5,765,031 -3.88(-3.16%)
Mar 20, 2013 122.41 123.60 121.78 122.50 3,534,540 +1.05(+0.87%)
Mar 19, 2013 124.53 124.92 120.62 121.45 5,793,177 -2.54(-2.05%)
Mar 18, 2013 124.46 124.93 123.12 123.99 4,642,365 -2.36(-1.87%)
Mar 15, 2013 123.50 126.99 123.46 126.34 8,951,408 +0.67(+0.53%)
Mar 14, 2013 124.25 125.94 124.16 125.67 4,743,938 +1.72(+1.39%)
Mar 13, 2013 124.05 124.73 122.87 123.95 4,113,327 +0.05(+0.04%)
Mar 12, 2013 125.09 125.50 122.77 123.91 4,205,805 -1.18(-0.95%)
Mar 11, 2013 124.39 125.92 124.32 125.09 4,395,253 +0.26(+0.21%)
Mar 08, 2013 127.20 127.48 124.03 124.83 8,107,452 -2.97(-2.32%)
Mar 07, 2013 126.23 128.26 126.07 127.80 4,759,063 +2.03(+1.62%)
Mar 06, 2013 125.71 126.52 124.68 125.77 4,403,581 +0.95(+0.77%)
Mar 05, 2013 125.21 126.44 124.68 124.81 5,624,240 +0.64(+0.51%)
Mar 04, 2013 122.40 124.41 122.16 124.17 3,933,097 +1.35(+1.10%)
Mar 01, 2013 120.86 123.78 120.13 122.83 5,563,004 +0.63(+0.51%)
Feb 28, 2013 123.06 124.18 122.20 122.20 6,073,498 -1.54(-1.25%)
Feb 27, 2013 120.66 124.07 120.57 123.74 5,754,152 +2.98(+2.47%)
Feb 26, 2013 120.85 121.95 119.71 120.76 6,969,060 +0.69(+0.58%)
Feb 25, 2013 126.20 126.61 120.03 120.07 7,739,911 -5.24(-4.18%)
Feb 22, 2013 123.91 125.34 123.65 125.31 5,870,044 +2.61(+2.13%)
Feb 21, 2013 125.01 125.19 121.82 122.70 10,217,793 -3.50(-2.77%)
Feb 20, 2013 128.66 128.89 125.69 126.19 6,184,929 -2.82(-2.19%)
Feb 19, 2013 126.61 129.30 126.25 129.01 6,275,321 +2.98(+2.36%)
Feb 15, 2013 127.19 127.30 125.30 126.04 5,232,017 -0.76(-0.60%)
Feb 14, 2013 125.10 127.44 124.92 126.80 6,192,226 +1.15(+0.91%)
Feb 13, 2013 125.32 125.92 124.65 125.66 5,372,296 +0.33(+0.27%)
Feb 12, 2013 124.00 125.49 123.44 125.32 5,298,131 +1.52(+1.23%)
Feb 11, 2013 123.14 124.31 122.76 123.80 4,613,075 +0.52(+0.42%)
Feb 08, 2013 122.61 123.58 122.27 123.28 4,442,563 +1.09(+0.89%)
Feb 07, 2013 122.60 124.01 121.17 122.19 6,014,140 -0.70(-0.57%)
Feb 06, 2013 121.78 122.91 121.31 122.89 4,845,164 +2.93(+2.44%)
Feb 04, 2013 120.56 121.13 119.23 119.96 5,754,267 -1.94(-1.59%)
Feb 01, 2013 120.77 122.30 120.16 121.90 5,612,839 +1.66(+1.38%)
Jan 31, 2013 118.94 120.35 118.94 120.24 4,528,151 +0.58(+0.48%)
Jan 30, 2013 119.39 119.88 118.66 119.66 5,020,970 +0.04(+0.03%)
Jan 29, 2013 117.18 119.95 116.97 119.62 5,558,173 +2.40(+2.05%)
Jan 28, 2013 117.45 118.12 116.85 117.22 3,745,088 -0.25(-0.22%)
Jan 25, 2013 117.25 118.13 116.53 117.48 5,706,378 -0.41(-0.34%)
Jan 24, 2013 117.92 119.33 117.15 117.88 5,688,306 -0.49(-0.41%)
Jan 23, 2013 118.55 118.68 117.76 118.37 4,855,204 -0.32(-0.27%)
Jan 22, 2013 117.11 118.96 116.56 118.69 6,339,038 +1.22(+1.04%)
Jan 18, 2013 114.95 117.76 114.86 117.47 9,039,568 +2.80(+2.44%)
Jan 17, 2013 114.57 115.43 113.54 114.67 8,080,145 -0.06(-0.06%)
Jan 16, 2013 112.99 115.13 112.14 114.73 13,097,306 +4.47(+4.06%)
Jan 15, 2013 110.23 111.62 109.88 110.26 5,315,626 -0.44(-0.40%)
Jan 14, 2013 111.56 111.67 110.32 110.70 3,511,704 -0.81(-0.73%)
Jan 11, 2013 111.42 111.55 110.70 111.52 3,949,361 -0.19(-0.17%)
Jan 10, 2013 109.84 112.34 109.08 111.71 7,330,109 +2.48(+2.27%)
Jan 09, 2013 108.48 109.32 108.38 109.23 4,508,667 +1.03(+0.95%)
Jan 08, 2013 108.73 108.93 107.91 108.20 3,394,067 -0.98(-0.90%)
Jan 07, 2013 109.07 109.38 108.06 109.18 4,373,914 -0.20(-0.19%)
Jan 04, 2013 106.47 109.49 105.98 109.38 6,438,648 +2.90(+2.73%)
Jan 03, 2013 107.10 107.16 105.77 106.48 5,637,599 -0.59(-0.55%)
Jan 02, 2013 106.13 107.07 103.60 107.07 5,470,346 +3.46(+3.34%)
Dec 31, 2012 101.99 103.80 101.48 103.60 4,372,264 +1.53(+1.50%)
Dec 28, 2012 102.24 102.97 101.93 102.07 2,286,284 -0.94(-0.91%)
Dec 27, 2012 103.72 104.33 101.30 103.01 3,997,903 -0.40(-0.38%)
Dec 26, 2012 104.22 105.15 103.37 103.41 2,717,719 -0.31(-0.30%)
Dec 24, 2012 103.98 104.50 103.60 103.72 1,671,457 -0.73(-0.70%)
Dec 21, 2012 102.98 104.86 102.16 104.45 7,864,749 -1.04(-0.99%)
Dec 20, 2012 103.56 105.49 102.97 105.49 5,410,027 +2.01(+1.94%)
Dec 19, 2012 104.64 105.15 103.12 103.48 6,794,580 -0.42(-0.41%)
Dec 18, 2012 101.50 104.09 101.24 103.90 9,857,537 +3.48(+3.47%)
Dec 17, 2012 97.74 100.42 97.60 100.42 6,734,634 +3.36(+3.46%)
Dec 14, 2012 96.32 97.64 96.20 97.06 4,570,957 +0.70(+0.73%)
Dec 13, 2012 95.80 96.90 95.62 96.36 4,093,732 +0.33(+0.35%)
Dec 12, 2012 97.01 97.57 96.02 96.03 6,606,347 -0.63(-0.65%)
Dec 11, 2012 95.60 97.42 95.18 96.66 7,004,610 +1.50(+1.58%)
Dec 10, 2012 94.83 95.28 94.02 95.15 4,097,192 +0.36(+0.38%)
Dec 07, 2012 95.77 95.96 94.45 94.80 4,870,358 -0.51(-0.54%)
Dec 06, 2012 95.32 95.54 94.49 95.31 2,858,696 +0.06(+0.06%)
Dec 05, 2012 95.16 95.88 94.33 95.25 4,011,178 +0.45(+0.47%)
Dec 04, 2012 96.06 96.28 94.50 94.80 4,416,434 -0.98(-1.03%)
Nov 30, 2012 95.93 97.13 95.71 95.79 5,244,507 -0.76(-0.79%)
Nov 29, 2012 97.58 97.95 96.38 96.55 3,665,450 -0.49(-0.50%)
Nov 28, 2012 95.35 97.04 94.80 97.04 4,686,407 +1.15(+1.20%)
Nov 27, 2012 97.58 98.25 95.86 95.89 4,785,502 -2.05(-2.09%)
Nov 26, 2012 96.49 97.94 95.96 97.93 4,162,870 +0.51(+0.52%)
Nov 23, 2012 96.10 97.42 95.77 97.42 2,442,025 +2.11(+2.22%)
Nov 21, 2012 95.70 95.74 94.61 95.31 2,562,783 -0.32(-0.33%)
Nov 20, 2012 95.50 96.16 95.04 95.63 4,080,110 -0.17(-0.18%)
Nov 19, 2012 94.91 96.52 94.90 95.80 4,777,339 +1.99(+2.12%)
Nov 16, 2012 93.55 94.39 92.50 93.80 5,577,728 +0.32(+0.35%)
Nov 15, 2012 92.73 94.22 92.24 93.48 4,573,022 +0.97(+1.05%)
Nov 14, 2012 94.46 95.11 92.22 92.51 4,795,304 -1.81(-1.91%)
Nov 13, 2012 93.84 95.84 93.19 94.31 3,859,854 -0.62(-0.66%)
Nov 12, 2012 94.57 95.42 94.18 94.94 3,029,897 +0.88(+0.94%)
Nov 09, 2012 92.89 95.43 92.18 94.05 5,956,251 +0.71(+0.76%)
Nov 08, 2012 96.53 97.04 93.33 93.34 7,719,833 -2.19(-2.30%)
Nov 07, 2012 99.44 99.70 95.53 95.54 8,709,236 -6.70(-6.55%)
Nov 06, 2012 100.68 102.62 100.48 102.23 4,922,263 +1.76(+1.75%)
Nov 05, 2012 99.76 100.79 98.88 100.48 3,161,657 +0.67(+0.67%)
Nov 02, 2012 101.50 101.94 99.65 99.80 3,938,401 -1.30(-1.28%)
Nov 01, 2012 99.46 101.12 99.08 101.10 4,119,858 +1.99(+2.01%)
Oct 31, 2012 96.95 99.28 96.90 99.11 4,544,040 +2.39(+2.47%)
Oct 26, 2012 96.56 96.72 96.72 96.72 4,891,384 -0.23(-0.23%)
Oct 25, 2012 97.84 98.95 96.08 96.95 5,098,633 -0.04(-0.04%)
Oct 24, 2012 97.03 98.27 96.99 96.99 4,522,165 +0.62(+0.65%)
Oct 23, 2012 97.55 98.52 95.65 96.36 7,185,288 -3.74(-3.74%)
Oct 19, 2012 100.78 101.36 99.62 100.10 7,257,937 -1.24(-1.22%)
Oct 18, 2012 100.25 102.42 99.82 101.34 6,626,223 +0.19(+0.18%)
Oct 17, 2012 99.86 101.26 99.64 101.16 8,288,596 +1.38(+1.38%)
Oct 16, 2012 100.60 102.01 99.08 99.78 12,492,206 -1.04(-1.03%)
Oct 15, 2012 98.55 100.91 97.78 100.82 7,916,804 +3.48(+3.58%)
Oct 12, 2012 98.48 99.02 97.08 97.33 5,007,432 -1.45(-1.47%)
Oct 11, 2012 97.94 99.55 97.78 98.78 5,812,540 +1.55(+1.59%)
Oct 10, 2012 96.77 97.37 96.41 97.24 3,494,219 +0.36(+0.38%)
Oct 09, 2012 96.68 97.77 96.38 96.87 4,026,558 +0.14(+0.14%)
Oct 08, 2012 95.78 96.95 95.67 96.74 2,642,892 +0.12(+0.13%)
Oct 05, 2012 97.84 98.31 96.02 96.61 4,863,390 -0.48(-0.49%)
Oct 04, 2012 96.09 97.46 95.50 97.09 4,622,299 +1.61(+1.69%)
Oct 03, 2012 95.25 95.69 94.11 95.48 3,738,601 +0.53(+0.56%)
Oct 02, 2012 95.19 95.75 94.82 94.95 4,502,880 +0.32(+0.33%)
Oct 01, 2012 94.48 96.38 94.26 94.63 6,590,856 +2.58(+2.80%)
Sep 28, 2012 93.13 93.13 91.69 92.05 4,513,598 -1.26(-1.35%)
Sep 27, 2012 92.10 93.82 92.09 93.31 4,809,434 +1.74(+1.90%)
Sep 26, 2012 91.68 92.02 90.61 91.57 6,403,255 -0.34(-0.37%)
Sep 25, 2012 94.85 95.27 91.91 91.91 5,599,092 -2.51(-2.66%)
Sep 24, 2012 94.21 95.09 93.04 94.42 4,566,028 -0.10(-0.10%)
Sep 21, 2012 95.84 95.86 94.39 94.52 10,120,662 -0.74(-0.77%)
Sep 20, 2012 95.26 95.41 94.13 95.25 5,492,124 -1.13(-1.17%)
Sep 19, 2012 97.47 97.47 96.38 96.38 5,917,248 -0.70(-0.72%)
Sep 18, 2012 96.71 97.47 96.16 97.08 3,743,537 -0.02(-0.02%)
Sep 17, 2012 97.43 98.07 96.78 97.09 4,443,584 -1.18(-1.20%)
Sep 14, 2012 98.19 99.28 97.56 98.27 7,642,297 +0.56(+0.57%)
Sep 13, 2012 95.54 98.02 95.29 97.72 6,497,592 +1.97(+2.06%)
Sep 12, 2012 95.07 95.93 94.49 95.75 5,227,333 +1.26(+1.33%)
Sep 11, 2012 93.31 95.36 93.14 94.49 4,814,213 +1.63(+1.75%)
Sep 10, 2012 93.98 94.14 92.75 92.86 5,217,590 -1.34(-1.42%)
Sep 07, 2012 92.15 94.54 91.95 94.20 7,579,530 +2.26(+2.46%)
Sep 06, 2012 89.57 92.14 89.08 91.94 8,053,074 +2.92(+3.27%)
Sep 05, 2012 86.56 89.07 86.48 89.03 7,868,024 +2.86(+3.32%)
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.