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 (%)
Jul 31, 2013 132.22 135.02 132.14 133.44 4,548,434 +1.30(+0.99%)
Jul 30, 2013 133.01 133.43 132.06 132.14 3,138,442 -0.60(-0.45%)
Jul 29, 2013 133.93 134.09 131.81 132.75 3,470,764 -1.70(-1.27%)
Jul 26, 2013 134.28 134.76 133.64 134.45 2,916,186 -0.53(-0.39%)
Jul 25, 2013 133.65 135.05 133.17 134.97 2,748,638 +0.71(+0.53%)
Jul 24, 2013 135.66 135.77 133.78 134.27 3,131,302 -0.99(-0.73%)
Jul 23, 2013 135.46 136.19 134.62 135.26 3,129,027 +0.01(+0.01%)
Jul 22, 2013 133.51 135.32 133.71 135.25 3,369,857 +1.54(+1.15%)
Jul 19, 2013 133.22 134.11 132.26 133.71 4,094,933 +0.25(+0.18%)
Jul 18, 2013 131.45 133.89 131.39 133.47 4,255,261 +2.24(+1.71%)
Jul 17, 2013 130.04 131.78 129.76 131.23 4,169,398 +0.87(+0.67%)
Jul 16, 2013 133.36 133.66 129.70 130.36 7,341,645 -2.25(-1.69%)
Jul 15, 2013 132.44 132.92 131.11 132.61 5,076,729 +2.35(+1.80%)
Jul 12, 2013 129.04 130.39 128.99 130.26 3,497,461 +1.95(+1.52%)
Jul 11, 2013 128.95 129.96 127.00 128.30 3,646,692 +1.53(+1.21%)
Jul 10, 2013 127.38 128.23 125.83 126.77 3,005,823 -0.90(-0.71%)
Jul 09, 2013 126.09 128.08 124.85 127.68 3,845,227 +2.55(+2.03%)
Jul 08, 2013 125.76 125.93 124.37 125.13 3,319,150 +0.46(+0.37%)
Jul 05, 2013 123.90 124.71 123.25 124.67 2,759,364 +2.29(+1.87%)
Jul 03, 2013 121.72 123.19 121.44 122.38 1,561,539 -0.40(-0.32%)
Jul 02, 2013 122.97 124.63 121.95 122.78 3,800,829 -0.67(-0.55%)
Jul 01, 2013 124.29 125.37 123.41 123.45 3,067,731 +0.41(+0.33%)
Jun 28, 2013 124.22 124.28 122.84 123.05 3,703,938 -1.84(-1.47%)
Jun 27, 2013 124.50 126.09 124.15 124.89 3,263,326 +1.50(+1.22%)
Jun 26, 2013 125.68 125.74 122.64 123.38 4,400,895 -1.14(-0.91%)
Jun 25, 2013 124.02 125.54 123.29 124.52 4,025,378 +1.86(+1.51%)
Jun 24, 2013 123.65 124.15 120.98 122.67 4,932,709 -2.82(-2.25%)
Jun 21, 2013 127.73 127.94 123.90 125.49 6,626,330 -0.94(-0.75%)
Jun 20, 2013 129.47 130.16 125.97 126.43 7,975,961 -5.00(-3.81%)
Jun 19, 2013 133.55 134.18 131.40 131.44 4,372,295 -2.11(-1.58%)
Jun 18, 2013 133.54 134.13 132.65 133.54 2,532,429 +0.03(+0.02%)
Jun 17, 2013 133.49 134.78 132.53 133.51 3,230,619 +0.97(+0.73%)
Jun 14, 2013 134.84 135.14 132.53 132.54 3,651,646 -2.36(-1.75%)
Jun 13, 2013 131.14 135.37 131.04 134.90 4,633,048 +3.22(+2.45%)
Jun 12, 2013 134.22 134.22 131.04 131.68 3,986,608 -1.18(-0.89%)
Jun 11, 2013 134.52 135.37 132.76 132.86 4,742,323 -3.40(-2.50%)
Jun 10, 2013 135.62 136.84 134.47 136.26 4,811,482 +1.20(+0.89%)
Jun 07, 2013 130.96 135.19 130.65 135.06 6,994,687 +5.15(+3.96%)
Jun 06, 2013 128.78 130.00 127.19 129.91 3,987,560 +1.12(+0.87%)
Jun 05, 2013 131.33 132.52 128.17 128.78 5,086,657 -2.75(-2.09%)
Jun 04, 2013 132.98 134.84 130.57 131.53 4,888,798 -1.53(-1.15%)
Jun 03, 2013 131.44 133.21 129.99 133.06 5,602,286 +1.20(+0.91%)
May 31, 2013 133.38 134.91 131.85 131.86 5,415,117 -1.85(-1.38%)
May 30, 2013 132.33 134.60 130.98 133.71 5,330,002 +1.20(+0.91%)
May 29, 2013 129.96 133.53 129.69 132.50 6,107,928 +1.77(+1.35%)
May 28, 2013 130.91 132.35 130.09 130.74 5,496,518 +2.02(+1.57%)
May 24, 2013 126.16 128.88 125.94 128.72 4,090,815 +1.06(+0.83%)
May 23, 2013 126.80 128.86 125.39 127.66 6,929,549 -1.56(-1.21%)
May 22, 2013 130.25 133.38 128.56 129.22 7,615,760 -1.13(-0.86%)
May 21, 2013 128.68 131.17 128.56 130.35 5,028,186 +1.48(+1.15%)
May 20, 2013 127.79 130.15 127.75 128.86 4,944,534 +0.58(+0.46%)
May 17, 2013 126.03 128.70 125.70 128.28 5,151,224 +3.01(+2.40%)
May 16, 2013 125.48 127.72 124.86 125.27 3,987,478 -0.92(-0.73%)
May 15, 2013 124.92 126.74 124.72 126.20 5,151,594 +4.85(+4.00%)
May 13, 2013 119.76 121.91 119.26 121.35 3,668,602 +0.43(+0.36%)
May 10, 2013 120.49 120.98 119.62 120.92 3,245,963 +0.45(+0.38%)
May 09, 2013 121.73 122.34 120.23 120.46 3,475,350 -1.40(-1.14%)
May 08, 2013 120.94 122.45 120.35 121.86 4,338,531 +0.76(+0.63%)
May 07, 2013 121.17 121.60 119.66 121.09 3,868,890 +0.70(+0.59%)
May 06, 2013 118.34 121.27 118.11 120.39 4,612,177 +2.50(+2.12%)
May 03, 2013 117.84 118.27 117.64 117.89 4,955,595 +1.38(+1.18%)
May 02, 2013 115.71 116.51 113.85 116.51 5,341,792 +0.86(+0.74%)
May 01, 2013 118.27 118.27 115.48 115.65 4,326,844 -2.81(-2.37%)
Apr 30, 2013 117.75 118.84 117.23 118.46 3,189,991 +0.78(+0.66%)
Apr 29, 2013 117.22 118.32 116.71 117.68 3,348,178 +0.81(+0.69%)
Apr 26, 2013 117.19 117.40 116.03 116.87 2,756,127 -0.53(-0.45%)
Apr 25, 2013 116.87 118.44 116.58 117.40 3,252,010 +0.67(+0.58%)
Apr 24, 2013 116.19 117.15 115.93 116.72 3,434,309 +0.80(+0.69%)
Apr 23, 2013 113.89 116.29 113.47 115.92 4,560,073 +2.77(+2.45%)
Apr 22, 2013 112.73 113.42 111.34 113.15 3,929,946 +0.65(+0.58%)
Apr 19, 2013 112.98 113.41 111.79 112.50 4,886,809 +0.10(+0.09%)
Apr 18, 2013 113.61 114.27 111.44 112.40 5,933,717 -1.62(-1.42%)
Apr 17, 2013 115.96 116.46 111.95 114.02 7,844,053 -2.84(-2.43%)
Apr 16, 2013 120.13 120.37 115.27 116.86 10,202,982 -1.91(-1.61%)
Apr 15, 2013 120.63 122.82 118.02 118.78 6,849,574 -2.16(-1.78%)
Apr 12, 2013 120.35 121.32 119.22 120.93 3,861,558 +0.04(+0.03%)
Apr 11, 2013 121.21 122.12 120.20 120.89 3,639,774 -0.32(-0.26%)
Apr 10, 2013 119.46 121.44 119.41 121.21 3,856,596 +2.39(+2.01%)
Apr 09, 2013 117.04 119.68 116.83 118.82 4,023,174 +2.19(+1.88%)
Apr 08, 2013 116.56 116.88 115.03 116.64 3,586,542 +0.11(+0.09%)
Apr 05, 2013 114.03 116.62 113.81 116.53 4,765,967 +0.57(+0.49%)
Apr 04, 2013 116.39 117.55 115.35 115.96 4,222,338 -0.34(-0.29%)
Apr 03, 2013 119.02 119.11 115.31 116.30 5,392,552 -2.65(-2.23%)
Apr 02, 2013 117.81 119.61 117.40 118.95 4,160,515 +0.52(+0.44%)
Apr 01, 2013 118.95 120.07 117.27 118.44 3,182,626 -0.90(-0.75%)
Mar 28, 2013 120.12 120.88 119.32 119.33 4,564,670 -0.56(-0.47%)
Mar 27, 2013 118.31 120.54 118.29 119.89 4,889,090 +1.05(+0.89%)
Mar 26, 2013 120.26 120.30 117.49 118.84 4,759,552 +0.35(+0.29%)
Mar 25, 2013 120.02 120.56 117.33 118.49 4,654,905 -0.40(-0.33%)
Mar 22, 2013 118.82 119.78 118.09 118.89 4,270,425 +0.99(+0.84%)
Mar 21, 2013 121.07 121.83 117.89 117.90 5,800,503 -3.85(-3.16%)
Mar 20, 2013 121.66 122.85 121.04 121.75 3,556,289 +1.05(+0.87%)
Mar 19, 2013 123.76 124.15 119.88 120.71 5,828,822 -2.52(-2.05%)
Mar 18, 2013 123.70 124.17 122.37 123.23 4,670,930 -2.34(-1.87%)
Mar 15, 2013 122.74 126.21 122.70 125.57 9,006,487 +0.67(+0.53%)
Mar 14, 2013 123.49 125.17 123.40 124.91 4,773,127 +1.71(+1.39%)
Mar 13, 2013 123.29 123.97 122.12 123.20 4,138,636 +0.05(+0.04%)
Mar 12, 2013 124.32 124.73 122.02 123.15 4,231,683 -1.18(-0.95%)
Mar 11, 2013 123.63 125.15 123.56 124.32 4,422,298 +0.26(+0.21%)
Mar 08, 2013 126.42 126.70 123.28 124.06 8,157,338 -2.95(-2.32%)
Mar 07, 2013 125.46 127.48 125.30 127.02 4,788,346 +2.02(+1.62%)
Mar 06, 2013 124.94 125.74 123.92 125.00 4,430,676 +0.95(+0.77%)
Mar 05, 2013 124.44 125.67 123.92 124.05 5,658,846 +0.63(+0.51%)
Mar 04, 2013 121.66 123.65 121.41 123.42 3,957,297 +1.34(+1.10%)
Mar 01, 2013 120.12 123.03 119.39 122.08 5,597,234 +0.62(+0.51%)
Feb 28, 2013 122.30 123.42 121.45 121.45 6,110,868 -1.53(-1.25%)
Feb 27, 2013 119.92 123.31 119.83 122.98 5,789,557 +2.96(+2.47%)
Feb 26, 2013 120.11 121.21 118.98 120.03 7,011,941 +0.69(+0.58%)
Feb 25, 2013 125.43 125.83 119.30 119.33 7,787,535 -5.21(-4.18%)
Feb 22, 2013 123.15 124.57 122.89 124.54 5,906,162 +2.59(+2.13%)
Feb 21, 2013 124.24 124.43 121.07 121.95 10,280,663 -3.48(-2.77%)
Feb 20, 2013 127.88 128.10 124.92 125.42 6,222,985 -2.80(-2.19%)
Feb 19, 2013 125.83 128.51 125.48 128.23 6,313,933 +2.96(+2.36%)
Feb 15, 2013 126.41 126.52 124.53 125.27 5,264,210 -0.76(-0.60%)
Feb 14, 2013 124.34 126.67 124.16 126.03 6,230,327 +1.14(+0.91%)
Feb 13, 2013 124.56 125.16 123.89 124.89 5,405,351 +0.33(+0.27%)
Feb 12, 2013 123.24 124.73 122.68 124.56 5,330,730 +1.51(+1.23%)
Feb 11, 2013 122.38 123.55 122.01 123.05 4,641,459 +0.52(+0.42%)
Feb 08, 2013 121.86 122.83 121.52 122.53 4,469,898 +1.08(+0.89%)
Feb 07, 2013 121.85 123.25 120.43 121.44 6,051,145 -0.70(-0.57%)
Feb 06, 2013 121.03 122.16 120.56 122.14 4,874,976 +2.91(+2.44%)
Feb 04, 2013 119.82 120.39 118.50 119.23 5,789,673 -1.92(-1.59%)
Feb 01, 2013 120.03 121.55 119.42 121.15 5,647,375 +1.65(+1.38%)
Jan 31, 2013 118.21 119.62 118.21 119.50 4,556,013 +0.57(+0.48%)
Jan 30, 2013 118.66 119.15 117.93 118.93 5,051,864 +0.04(+0.03%)
Jan 29, 2013 116.47 119.21 116.26 118.89 5,592,372 +2.38(+2.05%)
Jan 28, 2013 116.73 117.40 116.14 116.51 3,768,131 -0.25(-0.21%)
Jan 25, 2013 116.53 117.41 115.82 116.76 5,741,489 -0.40(-0.34%)
Jan 24, 2013 117.19 118.60 116.43 117.16 5,723,306 -0.48(-0.41%)
Jan 23, 2013 117.82 117.95 117.04 117.65 4,885,079 -0.31(-0.27%)
Jan 22, 2013 116.39 118.23 115.85 117.96 6,378,042 +1.21(+1.04%)
Jan 18, 2013 114.24 117.04 114.16 116.75 9,095,189 +2.78(+2.44%)
Jan 17, 2013 113.87 114.73 112.84 113.97 8,129,863 -0.06(-0.06%)
Jan 16, 2013 112.30 114.43 111.45 114.03 13,177,894 +4.45(+4.06%)
Jan 15, 2013 109.56 110.93 109.21 109.59 5,348,333 -0.44(-0.40%)
Jan 14, 2013 110.88 110.99 109.64 110.03 3,533,311 -0.81(-0.73%)
Jan 11, 2013 110.74 110.86 110.03 110.83 3,973,661 -0.19(-0.17%)
Jan 10, 2013 109.17 111.66 108.41 111.03 7,375,211 +2.47(+2.27%)
Jan 09, 2013 107.82 108.65 107.71 108.56 4,536,409 +1.03(+0.96%)
Jan 08, 2013 108.07 108.26 107.25 107.53 3,414,950 -0.98(-0.90%)
Jan 07, 2013 108.40 108.72 107.40 108.51 4,400,826 -0.20(-0.19%)
Jan 04, 2013 105.82 108.82 105.33 108.72 6,478,265 +2.89(+2.73%)
Jan 03, 2013 106.44 106.51 105.13 105.83 5,672,287 -0.58(-0.55%)
Jan 02, 2013 105.48 106.41 102.97 106.41 5,504,005 +3.44(+3.34%)
Dec 31, 2012 101.37 103.16 100.86 102.97 4,399,167 +1.52(+1.50%)
Dec 28, 2012 101.62 102.34 101.30 101.45 2,300,351 -0.93(-0.91%)
Dec 27, 2012 103.09 103.70 100.68 102.38 4,022,503 -0.40(-0.39%)
Dec 26, 2012 103.58 104.50 102.73 102.78 2,734,441 -0.31(-0.30%)
Dec 24, 2012 103.35 103.86 102.97 103.08 1,681,742 -0.73(-0.70%)
Dec 21, 2012 102.35 104.22 101.54 103.81 7,913,141 -1.03(-0.99%)
Dec 20, 2012 102.93 104.84 102.34 104.84 5,443,315 +2.00(+1.94%)
Dec 19, 2012 104.00 104.50 102.49 102.85 6,836,387 -0.42(-0.41%)
Dec 18, 2012 100.88 103.45 100.62 103.27 9,918,191 +3.46(+3.47%)
Dec 17, 2012 97.14 99.81 97.01 99.81 6,776,072 +3.34(+3.46%)
Dec 14, 2012 95.73 97.04 95.61 96.47 4,599,083 +0.70(+0.73%)
Dec 13, 2012 95.22 96.31 95.04 95.78 4,118,921 +0.33(+0.35%)
Dec 12, 2012 96.41 96.97 95.44 95.44 6,646,996 -0.62(-0.65%)
Dec 11, 2012 95.02 96.83 94.60 96.07 7,047,710 +1.50(+1.58%)
Dec 10, 2012 94.25 94.70 93.45 94.57 4,122,402 +0.36(+0.38%)
Dec 07, 2012 95.19 95.37 93.87 94.22 4,900,325 -0.51(-0.54%)
Dec 06, 2012 94.74 94.95 93.92 94.72 2,876,285 +0.06(+0.06%)
Dec 05, 2012 94.58 95.29 93.75 94.67 4,035,859 +0.44(+0.47%)
Dec 04, 2012 95.47 95.69 93.92 94.22 4,443,609 -0.98(-1.03%)
Nov 30, 2012 95.34 96.54 95.12 95.20 5,276,777 -0.76(-0.79%)
Nov 29, 2012 96.99 97.35 95.79 95.96 3,688,003 -0.48(-0.50%)
Nov 28, 2012 94.77 96.45 94.22 96.45 4,715,242 +1.15(+1.20%)
Nov 27, 2012 96.98 97.65 95.27 95.30 4,814,948 -2.04(-2.09%)
Nov 26, 2012 95.90 97.34 95.37 97.33 4,188,485 +0.51(+0.52%)
Nov 23, 2012 95.51 96.83 95.19 96.83 2,457,051 +2.10(+2.22%)
Nov 21, 2012 95.11 95.15 94.03 94.73 2,578,552 -0.31(-0.33%)
Nov 20, 2012 94.91 95.57 94.46 95.04 4,105,215 -0.17(-0.18%)
Nov 19, 2012 94.32 95.93 94.32 95.21 4,806,735 +1.98(+2.12%)
Nov 16, 2012 92.98 93.82 91.93 93.23 5,612,048 +0.32(+0.35%)
Nov 15, 2012 92.16 93.65 91.68 92.91 4,601,160 +0.97(+1.05%)
Nov 14, 2012 93.88 94.53 91.65 91.94 4,824,809 -1.79(-1.91%)
Nov 13, 2012 93.27 95.25 92.62 93.74 3,883,604 -0.62(-0.66%)
Nov 12, 2012 93.99 94.84 93.60 94.36 3,048,540 +0.88(+0.94%)
Nov 09, 2012 92.32 94.85 91.62 93.48 5,992,900 +0.71(+0.76%)
Nov 08, 2012 95.94 96.45 92.76 92.77 7,767,333 -2.18(-2.30%)
Nov 07, 2012 98.83 99.09 94.94 94.95 8,762,825 -6.66(-6.55%)
Nov 06, 2012 100.06 102.00 99.86 101.61 4,952,550 +1.75(+1.75%)
Nov 05, 2012 99.15 100.17 98.28 99.86 3,181,111 +0.67(+0.67%)
Nov 02, 2012 100.88 101.32 99.04 99.19 3,962,634 -1.29(-1.28%)
Nov 01, 2012 98.85 100.51 98.48 100.48 4,145,208 +1.98(+2.01%)
Oct 31, 2012 96.36 98.67 96.30 98.50 4,572,000 +2.37(+2.47%)
Oct 26, 2012 95.97 96.13 96.13 96.13 4,921,481 -0.23(-0.23%)
Oct 25, 2012 97.25 98.34 95.49 96.35 5,130,005 -0.04(-0.04%)
Oct 24, 2012 96.44 97.66 96.39 96.39 4,549,990 +0.62(+0.65%)
Oct 23, 2012 96.96 97.91 95.07 95.77 7,229,499 -3.72(-3.74%)
Oct 19, 2012 100.17 100.74 99.01 99.49 7,302,595 -1.23(-1.22%)
Oct 18, 2012 99.64 101.79 99.21 100.72 6,666,995 +0.19(+0.18%)
Oct 17, 2012 99.25 100.64 99.03 100.54 8,339,596 +1.37(+1.38%)
Oct 16, 2012 99.98 101.38 98.47 99.17 12,569,071 -1.03(-1.03%)
Oct 15, 2012 97.95 100.29 97.18 100.20 7,965,517 +3.46(+3.58%)
Oct 12, 2012 97.88 98.41 96.49 96.74 5,038,243 -1.44(-1.47%)
Oct 11, 2012 97.34 98.94 97.18 98.18 5,848,305 +1.54(+1.59%)
Oct 10, 2012 96.18 96.78 95.82 96.64 3,515,719 +0.36(+0.38%)
Oct 09, 2012 96.09 97.17 95.79 96.28 4,051,333 +0.14(+0.14%)
Oct 08, 2012 95.19 96.35 95.09 96.14 2,659,154 +0.12(+0.13%)
Oct 05, 2012 97.25 97.70 95.44 96.02 4,893,314 -0.47(-0.49%)
Oct 04, 2012 95.50 96.87 94.91 96.50 4,650,740 +1.60(+1.69%)
Oct 03, 2012 94.66 95.11 93.54 94.90 3,761,605 +0.53(+0.56%)
Oct 02, 2012 94.61 95.16 94.24 94.36 4,530,587 +0.31(+0.33%)
Oct 01, 2012 93.90 95.79 93.68 94.05 6,631,410 +2.56(+2.80%)
Sep 28, 2012 92.56 92.56 91.13 91.49 4,541,370 -1.25(-1.35%)
Sep 27, 2012 91.54 93.25 91.52 92.74 4,839,026 +1.73(+1.90%)
Sep 26, 2012 91.12 91.46 90.06 91.01 6,442,655 -0.34(-0.37%)
Sep 25, 2012 94.27 94.69 91.35 91.35 5,633,543 -2.49(-2.66%)
Sep 24, 2012 93.63 94.51 92.47 93.84 4,594,123 -0.10(-0.10%)
Sep 21, 2012 95.26 95.27 93.81 93.94 10,182,934 -0.73(-0.77%)
Sep 20, 2012 94.68 94.82 93.55 94.67 5,525,918 -1.12(-1.17%)
Sep 19, 2012 96.88 96.88 95.79 95.79 5,953,657 -0.69(-0.72%)
Sep 18, 2012 96.12 96.87 95.57 96.48 3,766,571 -0.02(-0.02%)
Sep 17, 2012 96.84 97.47 96.18 96.50 4,470,926 -1.17(-1.20%)
Sep 14, 2012 97.59 98.67 96.96 97.67 7,689,320 +0.56(+0.57%)
Sep 13, 2012 94.96 97.42 94.71 97.12 6,537,572 +1.96(+2.06%)
Sep 12, 2012 94.49 95.34 93.91 95.16 5,259,497 +1.25(+1.33%)
Sep 11, 2012 92.74 94.78 92.57 93.91 4,843,835 +1.62(+1.75%)
Sep 10, 2012 93.41 93.56 92.18 92.30 5,249,694 -1.33(-1.42%)
Sep 07, 2012 91.59 93.96 91.39 93.62 7,626,167 +2.25(+2.46%)
Sep 06, 2012 89.02 91.57 88.54 91.38 8,102,625 +2.90(+3.27%)
Sep 05, 2012 86.04 88.53 85.95 88.48 7,916,436 +2.84(+3.32%)
Sep 04, 2012 84.95 86.32 84.94 85.64 4,037,156 +0.56(+0.65%)
Aug 31, 2012 84.84 85.78 84.76 85.09 4,057,263 +0.80(+0.95%)
Aug 30, 2012 84.30 84.67 83.66 84.28 3,508,441 -0.65(-0.77%)
Aug 29, 2012 84.80 85.54 84.54 84.93 2,816,556 +0.70(+0.83%)
Aug 27, 2012 84.23 84.82 83.80 84.23 3,078,485 +0.13(+0.15%)
Aug 24, 2012 82.98 84.31 81.92 84.10 4,401,715 +0.71(+0.85%)
Aug 23, 2012 83.81 84.13 83.05 83.40 4,471,553 -0.47(-0.56%)
Aug 22, 2012 83.95 85.22 83.07 83.87 5,244,474 -0.52(-0.62%)
Aug 21, 2012 84.69 86.01 83.94 84.39 5,565,606 +0.03(+0.04%)
Aug 20, 2012 82.79 84.54 82.65 84.36 4,818,082 +1.35(+1.62%)
Aug 17, 2012 83.18 83.29 82.37 83.01 3,131,979 +0.09(+0.11%)
Aug 16, 2012 82.74 83.28 82.21 82.93 3,016,887 +0.29(+0.35%)
Aug 15, 2012 82.81 83.74 82.57 82.64 3,060,657 -0.10(-0.13%)
Aug 14, 2012 83.46 84.64 82.46 82.74 3,928,807 -0.28(-0.34%)
Aug 13, 2012 82.17 83.31 82.17 83.02 2,506,689 +0.47(+0.57%)
Aug 10, 2012 82.83 82.83 81.83 82.55 3,904,326 -0.46(-0.56%)
Aug 09, 2012 82.06 83.33 81.97 83.01 3,556,878 +0.88(+1.07%)
Aug 08, 2012 82.13 82.78 81.87 82.13 2,934,009 -0.59(-0.72%)
Aug 07, 2012 82.04 83.64 82.00 82.73 4,798,364 +0.98(+1.20%)
Aug 06, 2012 81.13 82.41 80.73 81.75 3,455,211 +0.83(+1.03%)
Aug 03, 2012 79.61 81.22 79.33 80.91 4,097,191 +2.54(+3.24%)
Aug 02, 2012 78.93 79.35 77.50 78.37 4,967,171 -1.83(-2.28%)
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.