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: 7:00 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 (%)
Oct 31, 2006 147.94 148.73 147.07 147.78 5,841,462 +0.03(+0.02%)
Oct 30, 2006 146.38 148.37 145.37 147.74 6,877,392 +0.84(+0.57%)
Oct 27, 2006 149.50 150.45 146.69 146.90 7,324,720 -3.67(-2.44%)
Oct 26, 2006 147.30 150.74 146.61 150.57 7,361,837 +3.71(+2.53%)
Oct 25, 2006 146.88 147.70 145.73 146.86 6,709,789 +0.60(+0.41%)
Oct 24, 2006 143.67 146.58 143.58 146.26 7,084,424 +2.44(+1.70%)
Oct 23, 2006 140.33 143.94 140.32 143.81 6,030,899 +3.35(+2.38%)
Oct 20, 2006 139.93 140.69 84.25 140.46 5,402,610 +0.27(+0.19%)
Oct 19, 2006 141.13 142.20 140.07 140.19 7,142,090 -2.27(-1.60%)
Oct 18, 2006 143.32 143.77 141.59 142.47 7,869,014 -0.08(-0.05%)
Oct 17, 2006 143.44 143.82 141.82 142.54 7,535,348 -1.67(-1.16%)
Oct 16, 2006 143.13 144.42 142.56 144.22 6,035,137 +1.07(+0.75%)
Oct 13, 2006 141.09 143.24 140.66 143.15 6,631,317 +1.82(+1.29%)
Oct 12, 2006 139.58 141.65 139.07 141.33 7,390,220 +1.98(+1.42%)
Oct 11, 2006 138.05 139.35 137.62 139.35 7,211,829 +0.09(+0.06%)
Oct 10, 2006 137.85 140.03 137.65 139.26 8,423,839 +1.10(+0.79%)
Oct 09, 2006 136.57 138.20 136.51 138.17 5,118,648 +1.40(+1.03%)
Oct 06, 2006 135.73 137.04 135.32 136.76 6,290,844 +0.12(+0.09%)
Oct 05, 2006 137.44 137.44 136.02 136.65 7,384,056 -0.83(-0.60%)
Oct 04, 2006 134.94 137.55 134.94 137.47 10,363,673 +1.84(+1.36%)
Oct 03, 2006 132.71 135.79 132.44 135.64 7,479,224 +2.73(+2.06%)
Oct 02, 2006 131.21 133.50 131.21 132.90 5,321,827 +1.18(+0.90%)
Sep 29, 2006 132.41 133.26 131.66 131.72 5,643,805 -0.65(-0.49%)
Sep 28, 2006 131.55 132.37 130.65 132.37 5,668,721 +0.78(+0.59%)
Sep 27, 2006 131.53 132.29 130.22 131.59 6,659,572 +0.25(+0.19%)
Sep 26, 2006 130.76 132.30 130.05 131.34 7,828,301 -0.01(-0.01%)
Sep 25, 2006 130.73 131.91 130.03 131.35 6,139,038 +0.91(+0.70%)
Sep 22, 2006 129.99 131.07 129.06 130.44 6,555,928 +0.29(+0.22%)
Sep 21, 2006 130.42 132.12 129.14 130.15 10,342,096 +0.43(+0.33%)
Sep 20, 2006 128.19 130.16 127.87 129.72 8,224,513 +2.50(+1.97%)
Sep 19, 2006 126.98 127.87 126.38 127.22 6,230,738 +0.13(+0.10%)
Sep 18, 2006 128.28 128.32 126.14 127.09 7,363,378 +0.40(+0.31%)
Sep 15, 2006 126.53 127.50 125.76 126.69 8,791,283 +0.15(+0.12%)
Sep 14, 2006 124.39 127.06 124.21 126.54 7,059,637 +1.29(+1.03%)
Sep 13, 2006 122.79 126.34 122.10 125.25 9,768,392 +2.00(+1.62%)
Sep 12, 2006 120.49 124.39 120.46 123.25 13,670,919 +5.68(+4.83%)
Sep 11, 2006 116.21 117.75 116.13 117.57 4,025,308 +0.93(+0.80%)
Sep 08, 2006 117.57 117.57 114.86 116.64 4,209,222 +0.96(+0.83%)
Sep 07, 2006 116.87 117.32 115.51 115.68 4,581,546 -1.63(-1.39%)
Sep 06, 2006 117.30 117.92 116.73 117.31 3,804,405 -0.48(-0.40%)
Sep 05, 2006 116.60 117.97 116.05 117.79 4,592,976 +1.67(+1.43%)
Sep 01, 2006 115.78 116.35 114.56 116.12 4,434,877 +0.38(+0.33%)
Aug 31, 2006 114.51 115.82 114.51 115.74 3,640,141 +1.24(+1.08%)
Aug 30, 2006 114.61 115.05 114.01 114.50 3,773,325 -0.02(-0.02%)
Aug 29, 2006 116.48 116.63 113.41 114.53 6,344,015 -1.90(-1.63%)
Aug 28, 2006 115.43 117.21 115.14 116.43 5,331,202 -0.42(-0.36%)
Aug 25, 2006 117.33 117.90 116.60 116.85 3,180,227 -1.04(-0.88%)
Aug 24, 2006 119.56 119.60 117.38 117.88 3,981,384 -1.01(-0.85%)
Aug 23, 2006 119.45 120.49 118.47 118.90 3,623,317 -1.13(-0.94%)
Aug 22, 2006 120.19 120.69 119.17 120.03 4,747,608 +0.25(+0.21%)
Aug 21, 2006 119.25 120.10 118.07 119.78 4,792,046 -0.66(-0.55%)
Aug 18, 2006 120.26 120.49 119.13 120.44 3,521,727 +0.18(+0.15%)
Aug 17, 2006 119.83 122.14 119.79 120.26 4,322,628 -0.42(-0.35%)
Aug 16, 2006 119.87 120.73 118.91 120.68 4,577,179 +1.82(+1.53%)
Aug 15, 2006 118.65 119.90 117.74 118.86 6,302,146 +1.78(+1.52%)
Aug 14, 2006 118.72 119.14 116.35 117.08 3,995,383 -0.58(-0.49%)
Aug 11, 2006 118.62 119.03 116.79 117.66 3,309,044 -0.41(-0.34%)
Aug 10, 2006 116.40 118.44 115.63 118.06 4,857,417 +1.26(+1.08%)
Aug 09, 2006 119.32 119.71 116.48 116.80 5,438,314 -1.12(-0.95%)
Aug 08, 2006 118.86 121.00 117.17 117.92 7,962,898 -0.93(-0.79%)
Aug 07, 2006 118.44 120.57 118.16 118.86 3,891,225 -0.27(-0.22%)
Aug 04, 2006 119.91 121.69 118.48 119.12 6,283,267 +0.69(+0.59%)
Aug 03, 2006 115.82 119.25 115.60 118.43 4,958,750 +1.71(+1.47%)
Aug 02, 2006 117.00 117.18 114.88 116.72 7,884,811 -1.06(-0.90%)
Aug 01, 2006 118.06 118.15 116.47 117.78 4,454,784 -1.16(-0.98%)
Jul 31, 2006 118.04 119.70 117.31 118.94 5,616,064 +0.80(+0.68%)
Jul 28, 2006 116.52 118.62 116.27 118.13 6,103,334 +2.69(+2.33%)
Jul 27, 2006 115.78 116.50 114.92 115.44 5,247,593 +0.68(+0.60%)
Jul 26, 2006 114.85 115.88 114.22 114.75 4,271,640 -0.86(-0.75%)
Jul 25, 2006 114.38 116.54 113.17 115.62 6,401,039 +1.24(+1.08%)
Jul 24, 2006 110.60 114.85 111.39 114.38 5,921,603 +3.78(+3.42%)
Jul 21, 2006 112.94 112.95 110.41 110.60 6,013,689 -2.44(-2.16%)
Jul 20, 2006 114.22 115.08 112.90 113.04 5,476,972 -1.39(-1.22%)
Jul 19, 2006 111.11 115.12 111.11 114.43 7,807,880 +3.61(+3.25%)
Jul 18, 2006 109.49 110.94 108.93 110.83 7,544,595 +1.14(+1.04%)
Jul 17, 2006 109.08 110.78 108.38 109.69 5,816,289 +0.60(+0.55%)
Jul 14, 2006 111.42 111.73 108.20 109.08 7,268,467 -1.91(-1.72%)
Jul 13, 2006 112.14 113.06 110.64 110.99 7,855,785 -2.12(-1.87%)
Jul 12, 2006 115.78 116.19 112.95 113.11 5,522,694 -2.65(-2.29%)
Jul 11, 2006 115.55 116.02 114.11 115.76 4,902,497 -0.14(-0.12%)
Jul 10, 2006 116.21 117.11 115.36 115.90 3,783,728 +0.27(+0.23%)
Jul 07, 2006 116.80 117.18 115.58 115.63 4,647,560 -1.61(-1.37%)
Jul 06, 2006 118.58 118.58 116.95 117.25 4,419,337 -0.29(-0.25%)
Jul 05, 2006 118.12 118.12 116.79 117.53 5,751,945 -1.17(-0.98%)
Jul 03, 2006 118.30 118.97 117.84 118.70 4,174,674 +1.57(+1.34%)
Jun 30, 2006 118.51 118.91 116.40 117.13 7,671,614 -1.38(-1.16%)
Jun 29, 2006 115.31 118.51 113.95 118.51 8,620,083 +4.45(+3.90%)
Jun 28, 2006 114.78 115.63 112.95 114.06 6,302,275 -0.52(-0.45%)
Jun 27, 2006 116.05 117.49 114.58 114.58 4,708,822 -2.13(-1.83%)
Jun 26, 2006 115.95 116.75 115.31 116.72 4,871,802 +1.54(+1.34%)
Jun 23, 2006 115.12 116.33 114.62 115.17 4,479,700 -0.30(-0.26%)
Jun 22, 2006 116.57 117.18 114.42 115.48 5,670,262 -1.18(-1.01%)
Jun 21, 2006 113.50 117.04 113.29 116.66 9,819,893 +3.56(+3.15%)
Jun 20, 2006 112.63 113.67 111.80 113.10 7,460,216 +1.18(+1.05%)
Jun 19, 2006 112.89 113.48 111.30 111.93 8,395,970 -0.19(-0.17%)
Jun 16, 2006 111.58 112.58 111.04 112.12 8,179,048 -0.09(-0.08%)
Jun 15, 2006 109.32 113.05 109.06 112.22 14,089,478 +4.38(+4.06%)
Jun 14, 2006 108.81 110.38 106.51 107.84 13,538,378 -0.58(-0.54%)
Jun 13, 2006 112.51 113.29 107.46 108.42 20,138,614 -4.48(-3.97%)
Jun 12, 2006 117.03 117.35 112.90 112.90 7,526,615 -3.81(-3.26%)
Jun 09, 2006 117.57 118.43 116.01 116.71 5,660,373 +0.10(+0.09%)
Jun 08, 2006 115.86 117.31 112.51 116.61 10,127,487 -0.15(-0.13%)
Jun 07, 2006 116.21 118.76 115.47 116.75 5,548,124 +0.55(+0.48%)
Jun 06, 2006 117.88 118.40 114.85 116.20 8,428,206 -0.90(-0.77%)
Jun 05, 2006 120.65 121.69 116.68 117.11 6,935,315 -2.87(-2.39%)
Jun 02, 2006 121.08 122.24 119.60 119.98 5,462,716 +0.42(+0.35%)
Jun 01, 2006 117.51 119.59 116.94 119.56 5,402,097 +2.03(+1.72%)
May 31, 2006 117.81 118.65 116.13 117.53 6,758,464 +0.87(+0.75%)
May 30, 2006 117.57 118.31 116.21 116.66 6,700,542 -2.42(-2.03%)
May 26, 2006 116.38 119.08 116.38 119.08 7,384,441 +4.38(+3.81%)
May 25, 2006 113.06 114.71 112.65 114.71 7,206,691 +2.65(+2.36%)
May 24, 2006 111.85 113.36 109.33 112.06 11,286,327 +0.17(+0.15%)
May 23, 2006 115.28 115.92 111.89 111.89 7,201,682 -1.91(-1.68%)
May 22, 2006 115.63 115.63 111.61 113.80 10,907,196 -2.54(-2.18%)
May 19, 2006 115.47 117.14 114.26 116.33 8,351,275 +1.85(+1.62%)
May 18, 2006 116.30 116.99 113.87 114.48 7,803,771 -0.92(-0.80%)
May 17, 2006 117.45 117.69 114.46 115.40 9,603,614 -3.50(-2.94%)
May 16, 2006 119.60 120.77 117.28 118.90 5,157,819 -0.34(-0.29%)
May 15, 2006 120.38 122.24 117.66 119.24 7,858,996 -2.31(-1.90%)
May 12, 2006 123.61 124.35 121.52 121.55 5,881,276 -2.47(-1.99%)
May 11, 2006 127.99 128.08 123.49 124.02 4,674,402 -3.74(-2.93%)
May 10, 2006 128.36 128.79 126.18 127.76 4,130,237 -1.29(-1.00%)
May 09, 2006 127.50 129.45 127.46 129.06 3,358,876 +1.73(+1.36%)
May 08, 2006 128.00 129.68 126.29 127.33 3,076,839 -0.67(-0.52%)
May 05, 2006 124.39 128.16 124.34 128.00 4,800,137 +4.94(+4.02%)
May 04, 2006 123.93 124.84 123.02 123.05 3,280,917 -0.86(-0.70%)
May 03, 2006 124.19 124.46 122.83 123.92 3,238,021 +0.25(+0.20%)
May 02, 2006 122.71 124.58 122.34 123.67 4,765,717 +1.85(+1.52%)
May 01, 2006 124.81 125.88 121.53 121.82 7,259,348 -2.99(-2.40%)
Apr 28, 2006 127.55 128.39 123.53 124.81 6,864,678 -2.87(-2.24%)
Apr 27, 2006 127.19 129.09 126.22 127.67 5,219,338 +0.44(+0.35%)
Apr 26, 2006 127.31 128.20 126.29 127.23 3,894,821 +0.47(+0.37%)
Apr 25, 2006 128.75 128.94 125.95 126.76 4,317,105 -1.98(-1.54%)
Apr 24, 2006 128.86 129.45 127.31 128.75 4,406,879 -0.42(-0.33%)
Apr 21, 2006 131.29 131.32 128.72 129.17 4,612,627 -2.07(-1.58%)
Apr 20, 2006 129.30 131.83 129.30 131.24 6,285,707 +1.17(+0.90%)
Apr 19, 2006 128.12 130.47 127.38 130.07 5,736,019 +1.17(+0.91%)
Apr 18, 2006 126.72 129.39 125.61 128.90 6,202,355 +2.81(+2.23%)
Apr 17, 2006 124.77 127.08 124.58 126.09 4,343,177 +1.95(+1.57%)
Apr 13, 2006 124.21 124.34 123.18 124.14 2,815,352 -0.07(-0.06%)
Apr 12, 2006 124.29 124.81 123.33 124.21 4,410,347 +0.29(+0.23%)
Apr 11, 2006 126.92 127.15 123.42 123.92 6,373,811 -2.58(-2.04%)
Apr 10, 2006 126.53 127.73 125.71 126.50 5,742,312 +1.12(+0.89%)
Apr 07, 2006 126.17 127.04 124.49 125.37 6,375,995 -0.79(-0.63%)
Apr 06, 2006 124.63 126.19 124.63 126.17 5,369,603 +1.00(+0.80%)
Apr 05, 2006 124.97 126.08 124.58 125.16 5,385,657 -0.19(-0.15%)
Apr 04, 2006 123.91 125.64 123.12 125.36 6,535,635 +2.24(+1.82%)
Apr 03, 2006 123.02 124.49 122.18 123.12 5,070,871 +0.90(+0.74%)
Mar 31, 2006 122.24 123.32 121.66 122.21 4,236,193 +0.12(+0.10%)
Mar 30, 2006 122.81 124.29 121.24 122.10 6,127,479 -0.07(-0.06%)
Mar 29, 2006 120.61 122.69 120.56 122.17 5,725,616 +2.13(+1.78%)
Mar 28, 2006 120.69 122.88 120.03 120.03 8,324,433 -0.65(-0.54%)
Mar 27, 2006 118.45 120.97 118.45 120.69 5,541,317 +2.20(+1.86%)
Mar 24, 2006 118.10 118.80 117.48 118.48 3,405,625 +0.39(+0.33%)
Mar 23, 2006 117.70 118.32 117.14 118.09 4,948,090 -0.12(-0.10%)
Mar 22, 2006 115.47 118.63 115.47 118.21 4,842,905 +1.89(+1.62%)
Mar 21, 2006 118.05 118.35 116.02 116.33 5,728,955 -2.17(-1.83%)
Mar 20, 2006 116.83 118.86 116.64 118.49 6,289,046 +1.42(+1.21%)
Mar 17, 2006 115.43 117.99 115.26 117.07 8,566,399 +2.08(+1.81%)
Mar 16, 2006 116.09 116.55 114.81 115.00 7,739,041 -1.02(-0.88%)
Mar 15, 2006 115.47 116.51 114.92 116.02 9,705,717 -0.33(-0.28%)
Mar 14, 2006 113.62 116.40 113.38 116.34 14,594,472 +6.77(+6.18%)
Mar 13, 2006 110.21 111.30 108.37 109.57 6,351,850 -0.63(-0.57%)
Mar 10, 2006 110.28 110.92 109.12 110.20 4,170,179 -0.13(-0.12%)
Mar 09, 2006 111.08 111.66 109.94 110.33 2,905,255 -0.61(-0.55%)
Mar 08, 2006 111.77 112.64 109.99 110.95 4,666,054 -1.39(-1.24%)
Mar 07, 2006 112.24 112.48 111.48 112.34 3,564,495 -0.58(-0.51%)
Mar 06, 2006 114.10 114.52 112.36 112.92 3,421,807 -0.76(-0.67%)
Mar 03, 2006 111.73 114.83 111.42 113.68 5,192,111 +1.56(+1.39%)
Mar 02, 2006 111.40 112.79 110.75 112.12 3,727,475 +0.66(+0.59%)
Mar 01, 2006 110.55 111.92 110.22 111.46 3,845,760 +1.45(+1.32%)
Feb 28, 2006 111.98 112.25 109.87 110.01 5,023,865 -1.97(-1.76%)
Feb 27, 2006 112.75 113.09 111.61 111.98 2,931,069 -0.26(-0.24%)
Feb 24, 2006 111.38 113.21 111.38 112.25 2,972,810 +0.16(+0.14%)
Feb 23, 2006 113.38 113.38 111.96 112.09 3,156,082 -1.22(-1.08%)
Feb 22, 2006 111.69 113.31 111.52 113.31 3,421,679 +1.62(+1.45%)
Feb 21, 2006 113.34 113.48 111.35 111.69 3,261,910 -1.63(-1.44%)
Feb 17, 2006 113.83 113.85 112.17 113.32 3,091,609 -0.28(-0.25%)
Feb 16, 2006 113.76 113.95 112.28 113.60 3,657,094 +0.59(+0.52%)
Feb 15, 2006 110.56 113.29 110.10 113.01 5,561,994 +2.62(+2.37%)
Feb 14, 2006 109.94 110.81 108.05 110.39 3,856,934 +1.66(+1.52%)
Feb 13, 2006 108.73 110.41 108.34 108.73 2,767,961 -0.90(-0.82%)
Feb 10, 2006 109.53 110.45 107.29 109.64 5,693,508 -0.03(-0.03%)
Feb 09, 2006 109.89 111.23 109.39 109.67 3,929,369 -0.23(-0.21%)
Feb 08, 2006 109.08 110.51 108.48 109.89 5,755,541 +1.29(+1.19%)
Feb 07, 2006 110.84 111.58 108.60 108.60 6,688,341 -2.60(-2.34%)
Feb 06, 2006 111.04 112.20 110.25 111.20 4,943,724 +0.06(+0.06%)
Feb 03, 2006 110.21 111.44 109.55 111.14 5,367,035 +0.17(+0.15%)
Feb 02, 2006 110.78 111.94 110.10 110.97 4,766,103 +0.63(+0.57%)
Feb 01, 2006 110.10 111.30 109.34 110.34 4,669,650 +0.36(+0.33%)
Jan 31, 2006 108.80 110.46 107.80 109.98 6,301,119 +1.07(+0.99%)
Jan 30, 2006 108.66 109.51 108.00 108.91 4,069,488 +0.72(+0.67%)
Jan 27, 2006 107.40 108.81 106.75 108.18 4,736,435 +1.20(+1.12%)
Jan 26, 2006 103.56 107.73 103.56 106.98 6,175,256 +2.99(+2.88%)
Jan 25, 2006 104.06 104.37 103.14 103.99 4,803,990 +0.44(+0.42%)
Jan 24, 2006 103.27 104.41 103.04 103.56 4,826,465 +0.10(+0.10%)
Jan 23, 2006 102.50 104.48 102.50 103.46 4,941,926 +1.11(+1.09%)
Jan 20, 2006 102.86 104.38 102.19 102.34 7,294,796 -1.85(-1.78%)
Jan 19, 2006 103.34 104.97 103.33 104.19 6,435,330 +1.13(+1.10%)
Jan 18, 2006 102.05 103.31 102.01 103.07 5,529,501 -0.17(-0.17%)
Jan 17, 2006 102.00 103.66 101.68 103.24 4,655,137 -0.52(-0.50%)
Jan 13, 2006 102.79 104.07 102.70 103.76 3,717,971 +0.79(+0.76%)
Jan 12, 2006 102.31 103.72 102.30 102.97 4,784,725 +0.22(+0.21%)
Jan 11, 2006 102.35 104.18 102.33 102.75 5,999,561 -0.05(-0.05%)
Jan 10, 2006 101.26 103.52 101.24 102.80 7,111,010 +1.28(+1.26%)
Jan 09, 2006 100.05 101.70 99.66 101.53 6,066,474 +1.21(+1.20%)
Jan 06, 2006 99.11 100.64 99.11 100.32 5,547,738 +1.40(+1.42%)
Jan 05, 2006 98.11 99.13 97.80 98.92 4,774,322 -0.04(-0.04%)
Jan 04, 2006 99.16 100.37 98.40 98.96 6,244,352 -1.39(-1.38%)
Jan 03, 2006 98.65 100.78 96.73 100.34 7,948,256 +0.90(+0.91%)
Dec 30, 2005 99.00 99.72 98.65 99.44 2,520,473 -0.24(-0.24%)
Dec 29, 2005 99.24 100.24 99.24 99.68 2,163,433 +0.03(+0.03%)
Dec 28, 2005 99.90 100.30 99.38 99.65 2,323,459 -0.22(-0.22%)
Dec 27, 2005 100.21 100.75 99.53 99.87 3,630,123 +0.12(+0.12%)
Dec 23, 2005 99.62 100.03 99.20 99.75 2,145,067 +0.09(+0.09%)
Dec 22, 2005 99.31 99.86 98.64 99.66 3,130,010 +0.53(+0.53%)
Dec 21, 2005 98.38 99.90 98.19 99.13 4,744,783 +1.13(+1.15%)
Dec 20, 2005 97.09 98.29 96.81 98.00 5,258,381 +0.57(+0.58%)
Dec 19, 2005 99.12 99.20 96.90 97.43 5,416,481 -1.07(-1.08%)
Dec 16, 2005 99.90 99.55 98.19 98.50 6,982,835 -1.40(-1.40%)
Dec 15, 2005 99.86 100.91 99.35 99.90 7,039,216 -1.04(-1.03%)
Dec 14, 2005 102.06 102.70 100.72 100.93 4,458,637 -1.56(-1.53%)
Dec 13, 2005 100.29 102.69 100.06 102.50 4,406,237 +1.27(+1.25%)
Dec 12, 2005 101.53 102.02 100.06 101.23 2,576,726 +0.27(+0.27%)
Dec 09, 2005 100.56 101.26 100.01 100.96 2,412,976 +0.79(+0.79%)
Dec 08, 2005 100.48 101.24 99.48 100.16 4,098,257 -0.97(-0.96%)
Dec 07, 2005 101.75 102.08 100.33 101.14 3,318,805 -1.11(-1.08%)
Dec 06, 2005 104.30 104.46 101.88 102.24 3,877,355 -1.36(-1.31%)
Dec 05, 2005 101.81 104.08 100.77 103.60 3,479,987 +1.53(+1.50%)
Dec 02, 2005 101.34 102.59 101.23 102.06 2,429,158 +0.62(+0.61%)
Dec 01, 2005 101.61 102.51 100.92 101.44 3,207,454 +1.03(+1.02%)
Nov 30, 2005 101.68 102.21 100.01 100.41 3,872,859 -1.16(-1.14%)
Nov 29, 2005 102.78 103.11 100.48 101.57 3,952,872 -0.51(-0.50%)
Nov 28, 2005 104.57 104.57 101.88 102.08 3,544,588 -2.35(-2.25%)
Nov 25, 2005 104.49 105.03 104.36 104.43 1,037,985 +0.03(+0.03%)
Nov 23, 2005 103.25 105.11 103.25 104.40 4,032,500 +1.15(+1.12%)
Nov 22, 2005 102.62 103.55 101.85 103.25 3,072,473 +0.15(+0.14%)
Nov 21, 2005 102.19 103.15 101.60 103.10 2,676,903 +0.65(+0.63%)
Nov 18, 2005 102.70 102.70 101.07 102.45 3,359,646 +0.91(+0.90%)
Nov 17, 2005 99.66 101.54 99.55 101.54 3,333,318 +1.74(+1.74%)
Nov 16, 2005 99.94 100.03 98.54 99.80 3,260,754 +0.16(+0.16%)
Nov 15, 2005 100.64 101.03 98.93 99.64 3,023,026 -0.99(-0.98%)
Nov 14, 2005 101.47 101.47 100.13 100.63 2,310,872 -0.59(-0.58%)
Nov 11, 2005 100.79 101.71 100.65 101.22 2,740,733 -0.07(-0.07%)
Nov 10, 2005 99.78 101.48 99.49 101.29 4,077,066 +1.08(+1.08%)
Nov 09, 2005 99.54 101.01 99.27 100.21 3,410,505 +0.92(+0.93%)
Nov 08, 2005 99.94 99.94 99.06 99.29 3,781,673 -1.27(-1.26%)
Nov 07, 2005 101.97 102.54 100.19 100.56 4,573,969 -1.41(-1.38%)
Nov 04, 2005 101.03 102.14 100.36 101.97 5,257,226 +1.37(+1.36%)
Nov 03, 2005 101.22 101.22 99.73 100.60 6,424,927 +0.05(+0.05%)
Nov 02, 2005 98.11 101.11 98.11 100.54 5,654,979 +1.97(+2.00%)
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.