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

Goldman Sachs Group (NY: GS )

450.23 -4.19 (-0.92%)
Official Closing Price Updated: 4:10 PM EDT, May 30, 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 30, 2007 174.67 175.16 170.10 170.20 7,044,529 -4.41(-2.53%)
Apr 27, 2007 174.43 175.72 173.61 174.61 4,620,646 -0.41(-0.24%)
Apr 26, 2007 175.87 176.43 174.53 175.03 6,076,416 -0.61(-0.35%)
Apr 25, 2007 172.76 175.99 171.36 175.64 9,796,448 +3.80(+2.21%)
Apr 24, 2007 173.42 173.80 170.28 171.84 8,673,968 -1.32(-0.76%)
Apr 23, 2007 172.06 174.38 171.65 173.16 7,470,706 +1.88(+1.10%)
Apr 20, 2007 172.24 172.99 170.01 171.28 9,497,043 +0.55(+0.32%)
Apr 19, 2007 167.65 172.61 167.23 170.73 11,405,901 +1.98(+1.17%)
Apr 18, 2007 166.69 170.14 166.59 168.75 7,803,234 +1.44(+0.86%)
Apr 17, 2007 167.50 168.84 166.25 167.31 7,789,322 +0.29(+0.18%)
Apr 16, 2007 162.12 167.57 162.03 167.01 12,848,324 +6.24(+3.88%)
Apr 13, 2007 161.90 161.90 160.08 160.77 5,549,213 -0.43(-0.27%)
Apr 12, 2007 160.57 161.56 159.91 161.20 5,069,323 +0.09(+0.06%)
Apr 11, 2007 162.48 162.62 160.85 161.10 7,139,257 -1.65(-1.01%)
Apr 10, 2007 162.17 163.35 162.10 162.75 3,856,809 +0.09(+0.05%)
Apr 09, 2007 162.38 163.39 161.51 162.67 4,637,410 +0.79(+0.49%)
Apr 05, 2007 162.33 162.33 161.48 161.88 3,867,133 -0.67(-0.41%)
Apr 04, 2007 163.07 163.46 162.10 162.55 5,319,541 -0.75(-0.46%)
Apr 03, 2007 161.16 163.30 160.75 163.30 6,441,823 +3.19(+1.99%)
Apr 02, 2007 161.68 161.69 158.27 160.11 7,407,406 -0.76(-0.47%)
Mar 30, 2007 161.50 162.74 159.37 160.87 6,649,473 -0.44(-0.28%)
Mar 29, 2007 162.01 162.63 160.61 161.31 8,195,745 +0.34(+0.21%)
Mar 28, 2007 162.10 162.46 160.53 160.97 10,264,444 -2.42(-1.48%)
Mar 27, 2007 164.28 164.84 163.29 163.39 6,172,924 -1.45(-0.88%)
Mar 26, 2007 165.06 165.22 162.95 164.84 8,381,128 -0.12(-0.08%)
Mar 23, 2007 163.54 164.97 163.27 164.97 6,559,328 +1.41(+0.86%)
Mar 22, 2007 164.82 164.86 162.94 163.56 10,296,160 -0.68(-0.41%)
Mar 21, 2007 159.87 164.67 158.95 164.23 14,044,568 +5.41(+3.41%)
Mar 20, 2007 157.65 159.16 157.27 158.82 8,531,169 +1.21(+0.77%)
Mar 19, 2007 156.74 157.66 156.05 157.61 10,514,720 +2.68(+1.73%)
Mar 16, 2007 156.32 156.53 154.36 154.93 13,964,123 -1.47(-0.94%)
Mar 15, 2007 155.71 157.55 155.32 156.40 12,512,569 +0.58(+0.37%)
Mar 14, 2007 155.71 157.39 153.79 155.83 26,193,872 +0.87(+0.56%)
Mar 13, 2007 157.73 162.37 154.56 154.95 41,062,232 -2.78(-1.76%)
Mar 12, 2007 155.47 157.96 154.82 157.73 12,367,555 +0.70(+0.45%)
Mar 09, 2007 157.77 158.04 154.82 157.03 9,847,213 +1.37(+0.88%)
Mar 08, 2007 154.18 157.28 154.15 155.66 13,858,413 +3.39(+2.22%)
Mar 07, 2007 153.75 154.93 152.21 152.28 10,865,780 -1.38(-0.90%)
Mar 06, 2007 150.96 154.31 150.80 153.66 13,867,498 +5.74(+3.88%)
Mar 05, 2007 150.69 153.75 147.81 147.92 17,215,092 -4.41(-2.90%)
Mar 02, 2007 154.31 156.43 152.28 152.34 12,642,427 -3.11(-2.00%)
Mar 01, 2007 153.47 157.81 151.10 155.44 18,164,266 -1.63(-1.04%)
Feb 28, 2007 156.02 158.71 153.99 157.07 20,474,472 +4.48(+2.93%)
Feb 27, 2007 163.30 163.81 151.54 152.59 24,174,192 -14.01(-8.41%)
Feb 26, 2007 169.72 170.31 165.56 166.61 7,132,258 -1.95(-1.15%)
Feb 23, 2007 170.63 171.12 167.81 168.56 7,073,963 -1.92(-1.13%)
Feb 22, 2007 172.06 173.42 169.72 170.48 5,488,956 -0.92(-0.54%)
Feb 21, 2007 172.01 172.45 169.85 171.40 6,711,878 -0.79(-0.46%)
Feb 20, 2007 169.98 172.76 168.14 172.19 7,996,582 +3.31(+1.96%)
Feb 16, 2007 168.13 169.33 167.40 168.88 4,005,676 +0.08(+0.05%)
Feb 15, 2007 169.68 170.38 168.49 168.80 4,658,946 -0.45(-0.27%)
Feb 14, 2007 166.38 170.58 165.67 169.26 9,886,004 +3.79(+2.29%)
Feb 13, 2007 165.04 166.06 163.86 165.46 5,166,111 +1.09(+0.66%)
Feb 12, 2007 166.41 166.61 163.39 164.37 6,916,091 -1.67(-1.01%)
Feb 09, 2007 167.99 170.70 163.95 166.05 11,700,413 -0.48(-0.29%)
Feb 08, 2007 165.12 167.55 163.35 166.53 6,950,271 +0.27(+0.16%)
Feb 07, 2007 167.41 168.05 165.91 166.26 4,651,882 -0.86(-0.51%)
Feb 06, 2007 166.06 168.06 165.60 167.12 4,884,880 +1.64(+0.99%)
Feb 05, 2007 166.06 166.39 164.66 165.48 3,847,818 -0.69(-0.41%)
Feb 02, 2007 164.27 166.53 164.27 166.16 4,530,244 +1.11(+0.67%)
Feb 01, 2007 166.17 166.53 163.28 165.05 7,365,661 -0.12(-0.08%)
Jan 31, 2007 162.17 165.63 161.38 165.18 9,293,103 +2.63(+1.62%)
Jan 30, 2007 164.34 165.29 162.22 162.54 7,708,223 -1.76(-1.07%)
Jan 29, 2007 166.53 167.45 163.60 164.30 7,566,292 -1.91(-1.15%)
Jan 26, 2007 167.04 167.31 163.96 166.22 9,579,534 +0.33(+0.20%)
Jan 25, 2007 157.27 171.68 165.45 165.88 10,087,790 -5.47(-3.19%)
Jan 24, 2007 166.23 171.41 165.85 171.36 8,203,763 +5.81(+3.51%)
Jan 23, 2007 165.69 166.16 164.00 165.55 8,083,539 -0.26(-0.15%)
Jan 22, 2007 164.34 166.03 163.18 165.81 6,397,445 +2.09(+1.27%)
Jan 19, 2007 162.78 164.62 162.59 163.72 6,853,295 +0.47(+0.29%)
Jan 18, 2007 166.41 167.24 162.79 163.25 8,378,705 -2.76(-1.66%)
Jan 17, 2007 165.21 166.68 164.16 166.01 6,815,661 -0.28(-0.17%)
Jan 16, 2007 155.71 167.49 155.71 166.29 7,509,648 -0.31(-0.19%)
Jan 12, 2007 164.19 166.78 163.81 166.60 8,501,626 +1.64(+1.00%)
Jan 11, 2007 162.20 165.96 161.63 164.96 11,610,631 +2.94(+1.81%)
Jan 10, 2007 158.36 162.28 156.88 162.02 10,304,219 +3.14(+1.98%)
Jan 09, 2007 158.47 159.52 157.27 158.88 9,180,071 +0.27(+0.17%)
Jan 08, 2007 154.97 158.78 154.23 158.61 10,084,194 +3.64(+2.35%)
Jan 05, 2007 154.49 155.71 154.07 154.97 7,569,118 +0.16(+0.10%)
Jan 04, 2007 155.88 156.23 154.21 154.81 8,320,905 -1.46(-0.93%)
Jan 03, 2007 156.18 158.29 154.01 156.27 8,342,483 +1.07(+0.69%)
Dec 29, 2006 156.43 157.58 155.18 155.20 3,548,285 -1.13(-0.72%)
Dec 28, 2006 157.52 157.64 155.52 156.33 3,077,021 -0.90(-0.57%)
Dec 27, 2006 155.60 157.49 155.49 157.23 3,708,584 +1.63(+1.05%)
Dec 26, 2006 154.85 156.18 154.38 155.60 3,308,221 +1.38(+0.89%)
Dec 22, 2006 155.01 155.05 152.33 154.22 4,496,335 -0.01(-0.01%)
Dec 21, 2006 157.55 157.80 153.92 154.23 5,987,835 -2.55(-1.62%)
Dec 20, 2006 157.10 159.06 156.67 156.78 5,570,518 +0.10(+0.07%)
Dec 19, 2006 157.25 157.79 156.04 156.67 6,249,734 -1.56(-0.98%)
Dec 18, 2006 156.10 158.50 155.43 158.23 7,730,830 +2.65(+1.70%)
Dec 15, 2006 156.18 157.23 155.55 155.58 7,002,034 -0.23(-0.15%)
Dec 14, 2006 155.09 156.33 153.86 155.81 6,526,917 +1.42(+0.92%)
Dec 13, 2006 155.83 157.09 154.15 154.39 7,479,335 -1.32(-0.85%)
Dec 12, 2006 155.87 158.71 154.50 155.71 11,496,443 -1.96(-1.24%)
Dec 11, 2006 159.99 159.99 157.14 157.67 7,585,687 -2.01(-1.26%)
Dec 08, 2006 155.90 159.80 155.71 159.68 6,381,903 +3.81(+2.45%)
Dec 07, 2006 160.93 160.93 155.71 155.87 6,727,548 -3.74(-2.34%)
Dec 06, 2006 157.27 159.64 156.49 159.60 5,311,959 +2.64(+1.68%)
Dec 05, 2006 155.47 157.46 154.31 156.96 4,794,841 +1.21(+0.78%)
Dec 04, 2006 152.32 155.77 152.12 155.75 5,470,717 +4.32(+2.85%)
Dec 01, 2006 149.58 152.93 149.11 151.43 6,192,190 -0.23(-0.15%)
Nov 30, 2006 152.58 152.94 150.40 151.66 5,237,589 -1.10(-0.72%)
Nov 29, 2006 154.14 155.28 150.31 152.77 7,597,504 -0.70(-0.46%)
Nov 28, 2006 150.26 153.75 149.09 153.47 7,533,282 +3.12(+2.08%)
Nov 27, 2006 156.76 157.34 150.34 150.34 8,128,237 -6.61(-4.21%)
Nov 24, 2006 156.10 158.32 155.05 156.96 2,541,792 -0.54(-0.34%)
Nov 22, 2006 155.71 157.63 155.70 157.49 3,933,233 +1.97(+1.27%)
Nov 21, 2006 154.93 155.62 154.38 155.52 4,428,259 +1.80(+1.17%)
Nov 20, 2006 152.09 154.24 151.84 153.72 4,296,218 +1.88(+1.24%)
Nov 17, 2006 152.58 153.37 151.72 151.85 4,363,652 -1.31(-0.85%)
Nov 16, 2006 151.04 153.22 151.04 153.16 6,144,794 +2.81(+1.87%)
Nov 15, 2006 148.21 151.29 147.80 150.34 6,538,991 +2.14(+1.44%)
Nov 14, 2006 146.68 148.66 144.34 148.20 6,040,497 +2.05(+1.40%)
Nov 13, 2006 146.09 147.77 145.77 146.16 4,344,899 +0.52(+0.36%)
Nov 10, 2006 144.39 145.64 143.72 145.63 4,264,107 +1.77(+1.23%)
Nov 09, 2006 146.68 147.15 143.86 143.86 5,765,240 -3.11(-2.11%)
Nov 08, 2006 146.09 147.86 145.20 146.97 5,124,687 +0.07(+0.05%)
Nov 07, 2006 148.08 149.03 146.80 146.90 4,749,756 -1.03(-0.69%)
Nov 06, 2006 146.12 149.25 146.12 147.92 5,958,550 +2.24(+1.53%)
Nov 03, 2006 147.07 147.11 144.26 145.69 5,335,464 -0.20(-0.14%)
Nov 02, 2006 143.65 146.20 142.24 145.89 7,952,140 +1.86(+1.29%)
Nov 01, 2006 148.70 149.64 143.84 144.03 9,931,344 -3.73(-2.52%)
Oct 31, 2006 147.92 148.72 147.05 147.76 5,842,050 +0.03(+0.02%)
Oct 30, 2006 146.37 148.35 145.35 147.73 6,878,085 +0.84(+0.57%)
Oct 27, 2006 149.49 150.44 146.67 146.89 7,325,458 -3.67(-2.44%)
Oct 26, 2006 147.28 150.73 146.59 150.56 7,362,579 +3.71(+2.53%)
Oct 25, 2006 146.87 147.68 145.71 146.84 6,710,465 +0.60(+0.41%)
Oct 24, 2006 143.66 146.56 143.56 146.24 7,085,138 +2.44(+1.70%)
Oct 23, 2006 140.32 143.93 140.30 143.80 6,031,506 +3.35(+2.38%)
Oct 20, 2006 139.92 140.68 84.24 140.45 5,403,155 +0.27(+0.19%)
Oct 19, 2006 141.11 142.19 140.06 140.18 7,142,810 -2.27(-1.60%)
Oct 18, 2006 143.31 143.76 141.58 142.45 7,869,807 -0.08(-0.05%)
Oct 17, 2006 143.42 143.81 141.80 142.53 7,536,107 -1.67(-1.16%)
Oct 16, 2006 143.11 144.41 142.54 144.20 6,035,745 +1.07(+0.74%)
Oct 13, 2006 141.08 143.22 140.64 143.14 6,631,985 +1.82(+1.29%)
Oct 12, 2006 139.57 141.63 139.06 141.31 7,390,965 +1.98(+1.42%)
Oct 11, 2006 138.04 139.34 137.61 139.34 7,212,555 +0.09(+0.06%)
Oct 10, 2006 137.84 140.02 137.64 139.25 8,424,688 +1.10(+0.79%)
Oct 09, 2006 136.56 138.18 136.50 138.15 5,119,163 +1.40(+1.03%)
Oct 06, 2006 135.72 137.02 135.31 136.75 6,291,478 +0.12(+0.08%)
Oct 05, 2006 137.43 137.43 136.00 136.63 7,384,800 -0.83(-0.60%)
Oct 04, 2006 134.93 137.54 134.93 137.46 10,364,717 +1.84(+1.35%)
Oct 03, 2006 132.69 135.78 132.43 135.62 7,479,977 +2.73(+2.06%)
Oct 02, 2006 131.19 133.48 131.19 132.89 5,322,363 +1.18(+0.90%)
Sep 29, 2006 132.39 133.25 131.65 131.71 5,644,374 -0.65(-0.49%)
Sep 28, 2006 131.53 132.35 130.64 132.35 5,669,292 +0.78(+0.59%)
Sep 27, 2006 131.52 132.28 130.21 131.57 6,660,243 +0.25(+0.19%)
Sep 26, 2006 130.75 132.29 130.03 131.32 7,829,090 -0.01(-0.01%)
Sep 25, 2006 130.72 131.90 130.02 131.33 6,139,657 +0.91(+0.70%)
Sep 22, 2006 129.98 131.05 129.05 130.42 6,556,588 +0.29(+0.22%)
Sep 21, 2006 130.41 132.11 129.13 130.13 10,343,138 +0.43(+0.33%)
Sep 20, 2006 128.17 130.14 127.86 129.71 8,225,342 +2.50(+1.97%)
Sep 19, 2006 126.97 127.85 126.37 127.21 6,231,366 +0.13(+0.10%)
Sep 18, 2006 128.26 128.30 126.12 127.07 7,364,120 +0.40(+0.31%)
Sep 15, 2006 126.51 127.49 125.75 126.68 8,792,168 +0.15(+0.12%)
Sep 14, 2006 124.37 127.04 124.19 126.53 7,060,348 +1.29(+1.03%)
Sep 13, 2006 122.78 126.33 122.08 125.24 9,769,376 +2.00(+1.62%)
Sep 12, 2006 120.48 124.37 120.45 123.24 13,672,296 +5.68(+4.83%)
Sep 11, 2006 116.20 117.74 116.12 117.56 4,025,714 +0.93(+0.80%)
Sep 08, 2006 117.56 117.56 114.85 116.63 4,209,646 +0.96(+0.83%)
Sep 07, 2006 116.86 117.31 115.50 115.67 4,582,008 -1.63(-1.39%)
Sep 06, 2006 117.29 117.90 116.72 117.30 3,804,789 -0.48(-0.40%)
Sep 05, 2006 116.59 117.96 116.04 117.78 4,593,439 +1.67(+1.43%)
Sep 01, 2006 115.77 116.34 114.55 116.11 4,435,324 +0.38(+0.33%)
Aug 31, 2006 114.50 115.81 114.50 115.73 3,640,508 +1.24(+1.08%)
Aug 30, 2006 114.60 115.04 114.00 114.49 3,773,705 -0.02(-0.02%)
Aug 29, 2006 116.47 116.62 113.40 114.52 6,344,654 -1.90(-1.63%)
Aug 28, 2006 115.42 117.20 115.13 116.42 5,331,739 -0.42(-0.36%)
Aug 25, 2006 117.32 117.89 116.59 116.84 3,180,547 -1.04(-0.88%)
Aug 24, 2006 119.55 119.58 117.37 117.87 3,981,785 -1.01(-0.85%)
Aug 23, 2006 119.44 120.48 118.46 118.88 3,623,682 -1.13(-0.94%)
Aug 22, 2006 120.18 120.68 119.16 120.01 4,748,087 +0.25(+0.21%)
Aug 21, 2006 119.24 120.09 118.06 119.76 4,792,529 -0.66(-0.55%)
Aug 18, 2006 120.25 120.48 119.12 120.42 3,522,082 +0.18(+0.15%)
Aug 17, 2006 119.82 122.13 119.78 120.25 4,323,063 -0.42(-0.35%)
Aug 16, 2006 119.86 120.71 118.90 120.67 4,577,641 +1.82(+1.53%)
Aug 15, 2006 118.64 119.89 117.72 118.84 6,302,781 +1.78(+1.52%)
Aug 14, 2006 118.71 119.12 116.34 117.07 3,995,786 -0.58(-0.49%)
Aug 11, 2006 118.61 119.02 116.77 117.65 3,309,377 -0.41(-0.34%)
Aug 10, 2006 116.39 118.43 115.61 118.05 4,857,907 +1.26(+1.08%)
Aug 09, 2006 119.31 119.70 116.47 116.79 5,438,862 -1.12(-0.95%)
Aug 08, 2006 118.84 120.99 117.16 117.91 7,963,700 -0.93(-0.79%)
Aug 07, 2006 118.43 120.56 118.15 118.84 3,891,617 -0.27(-0.22%)
Aug 04, 2006 119.90 121.68 118.47 119.11 6,283,900 +0.69(+0.59%)
Aug 03, 2006 115.81 119.23 115.59 118.42 4,959,250 +1.71(+1.47%)
Aug 02, 2006 116.98 117.17 114.87 116.70 7,885,605 -1.06(-0.90%)
Aug 01, 2006 118.05 118.14 116.46 117.76 4,455,233 -1.16(-0.98%)
Jul 31, 2006 118.03 119.69 117.30 118.92 5,616,630 +0.80(+0.68%)
Jul 28, 2006 116.51 118.61 116.26 118.12 6,103,949 +2.69(+2.33%)
Jul 27, 2006 115.77 116.49 114.91 115.43 5,248,122 +0.69(+0.60%)
Jul 26, 2006 114.83 115.86 114.20 114.74 4,272,071 -0.86(-0.75%)
Jul 25, 2006 114.37 116.53 113.15 115.61 6,401,684 +1.24(+1.08%)
Jul 24, 2006 110.58 114.83 111.38 114.37 5,922,200 +3.78(+3.42%)
Jul 21, 2006 112.93 112.94 110.40 110.58 6,014,295 -2.44(-2.16%)
Jul 20, 2006 114.21 115.07 112.89 113.03 5,477,524 -1.39(-1.22%)
Jul 19, 2006 111.10 115.11 111.10 114.42 7,808,667 +3.61(+3.25%)
Jul 18, 2006 109.48 110.93 108.92 110.82 7,545,355 +1.14(+1.04%)
Jul 17, 2006 109.07 110.76 108.37 109.67 5,816,875 +0.60(+0.55%)
Jul 14, 2006 111.41 111.72 108.19 109.07 7,269,199 -1.91(-1.72%)
Jul 13, 2006 112.13 113.05 110.63 110.98 7,856,577 -2.12(-1.87%)
Jul 12, 2006 115.77 116.18 112.94 113.10 5,523,250 -2.65(-2.29%)
Jul 11, 2006 115.54 116.00 114.10 115.75 4,902,991 -0.14(-0.12%)
Jul 10, 2006 116.20 117.10 115.35 115.89 3,784,109 +0.26(+0.23%)
Jul 07, 2006 116.79 117.17 115.57 115.62 4,648,028 -1.61(-1.37%)
Jul 06, 2006 118.56 118.57 116.94 117.23 4,419,782 -0.29(-0.25%)
Jul 05, 2006 118.11 118.11 116.78 117.52 5,752,524 -1.17(-0.98%)
Jul 03, 2006 118.28 118.95 117.83 118.69 4,175,095 +1.57(+1.34%)
Jun 30, 2006 118.50 118.90 116.39 117.12 7,672,387 -1.38(-1.16%)
Jun 29, 2006 115.30 118.50 113.94 118.50 8,620,952 +4.45(+3.90%)
Jun 28, 2006 114.77 115.61 112.94 114.05 6,302,910 -0.52(-0.46%)
Jun 27, 2006 116.04 117.47 114.57 114.57 4,709,296 -2.13(-1.83%)
Jun 26, 2006 115.94 116.74 115.30 116.70 4,872,293 +1.54(+1.34%)
Jun 23, 2006 115.11 116.31 114.61 115.16 4,480,151 -0.30(-0.26%)
Jun 22, 2006 116.56 117.17 114.41 115.47 5,670,833 -1.18(-1.01%)
Jun 21, 2006 113.49 117.03 113.28 116.65 9,820,882 +3.56(+3.15%)
Jun 20, 2006 112.62 113.66 111.79 113.09 7,460,967 +1.17(+1.05%)
Jun 19, 2006 112.87 113.47 111.29 111.92 8,396,816 -0.20(-0.17%)
Jun 16, 2006 111.57 112.57 111.03 112.11 8,179,872 -0.09(-0.08%)
Jun 15, 2006 109.31 113.04 109.05 112.20 14,090,898 +4.38(+4.06%)
Jun 14, 2006 108.80 110.37 106.50 107.83 13,539,742 -0.58(-0.54%)
Jun 13, 2006 112.50 113.28 107.45 108.41 20,140,644 -4.48(-3.97%)
Jun 12, 2006 117.02 117.34 112.89 112.89 7,527,373 -3.81(-3.26%)
Jun 09, 2006 117.56 118.42 116.00 116.70 5,660,943 +0.10(+0.09%)
Jun 08, 2006 115.85 117.30 112.50 116.59 10,128,507 -0.15(-0.13%)
Jun 07, 2006 116.20 118.75 115.46 116.74 5,548,683 +0.55(+0.48%)
Jun 06, 2006 117.86 118.39 114.83 116.19 8,429,055 -0.90(-0.77%)
Jun 05, 2006 120.64 121.68 116.67 117.09 6,936,014 -2.87(-2.39%)
Jun 02, 2006 121.06 122.23 119.58 119.97 5,463,267 +0.42(+0.35%)
Jun 01, 2006 117.50 119.58 116.93 119.55 5,402,641 +2.03(+1.72%)
May 31, 2006 117.79 118.64 116.12 117.52 6,759,145 +0.87(+0.75%)
May 30, 2006 117.56 118.30 116.20 116.65 6,701,217 -2.42(-2.03%)
May 26, 2006 116.37 119.07 116.37 119.07 7,385,185 +4.38(+3.82%)
May 25, 2006 113.05 114.69 112.64 114.69 7,207,417 +2.65(+2.36%)
May 24, 2006 111.84 113.35 109.32 112.05 11,287,464 +0.17(+0.15%)
May 23, 2006 115.26 115.91 111.88 111.88 7,202,408 -1.91(-1.68%)
May 22, 2006 115.62 115.62 111.60 113.78 10,908,295 -2.54(-2.18%)
May 19, 2006 115.46 117.13 114.25 116.32 8,352,117 +1.85(+1.62%)
May 18, 2006 116.28 116.98 113.86 114.47 7,804,557 -0.92(-0.80%)
May 17, 2006 117.44 117.68 114.45 115.39 9,604,581 -3.50(-2.94%)
May 16, 2006 119.58 120.76 117.26 118.88 5,158,339 -0.34(-0.29%)
May 15, 2006 120.36 122.23 117.65 119.23 7,859,788 -2.31(-1.90%)
May 12, 2006 123.59 124.33 121.51 121.54 5,881,868 -2.47(-1.99%)
May 11, 2006 127.98 128.06 123.48 124.01 4,674,873 -3.74(-2.93%)
May 10, 2006 128.34 128.78 126.16 127.75 4,130,653 -1.29(-1.00%)
May 09, 2006 127.49 129.44 127.45 129.04 3,359,214 +1.73(+1.36%)
May 08, 2006 127.98 129.67 126.28 127.31 3,077,149 -0.67(-0.52%)
May 05, 2006 124.37 128.15 124.33 127.98 4,800,621 +4.94(+4.02%)
May 04, 2006 123.91 124.82 123.01 123.04 3,281,248 -0.86(-0.70%)
May 03, 2006 124.18 124.45 122.81 123.91 3,238,347 +0.25(+0.20%)
May 02, 2006 122.70 124.57 122.33 123.66 4,766,197 +1.85(+1.52%)
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.