Skip to main content

Goldman Sachs Group (NY: GS )

484.58 -0.81 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 126.41 127.54 125.48 125.62 5,825,999 -1.64(-1.29%)
Oct 28, 2010 125.41 127.69 125.08 127.26 12,717,991 +2.41(+1.93%)
Oct 27, 2010 122.54 125.19 122.40 124.85 8,440,752 +2.15(+1.75%)
Oct 25, 2010 124.24 124.31 121.83 122.70 7,346,222 -0.29(-0.23%)
Oct 22, 2010 124.65 124.72 122.79 122.99 5,197,628 -1.20(-0.97%)
Oct 21, 2010 124.41 125.90 123.25 124.19 8,151,078 -0.23(-0.19%)
Oct 20, 2010 121.78 124.93 120.73 124.42 13,635,610 +0.72(+0.58%)
Oct 19, 2010 120.95 124.50 119.93 123.71 18,589,466 +3.88(+3.24%)
Oct 18, 2010 117.66 120.35 117.60 119.82 8,950,295 +2.35(+2.00%)
Oct 15, 2010 119.04 119.04 117.45 117.48 8,854,443 -0.70(-0.59%)
Oct 14, 2010 120.24 120.28 117.37 118.18 8,834,904 -2.45(-2.03%)
Oct 13, 2010 121.85 122.16 120.36 120.63 7,222,288 -0.37(-0.31%)
Oct 12, 2010 117.95 121.19 117.73 121.00 8,179,409 +2.14(+1.80%)
Oct 11, 2010 119.02 119.35 117.93 118.86 5,714,278 -0.15(-0.13%)
Oct 08, 2010 119.01 119.59 117.42 119.01 6,702,279 +1.21(+1.03%)
Oct 07, 2010 118.58 118.78 116.96 117.80 5,735,638 +0.21(+0.18%)
Oct 06, 2010 116.74 118.76 116.26 117.59 8,130,391 +0.99(+0.85%)
Oct 05, 2010 115.04 117.16 113.88 116.60 23,732 +2.34(+2.05%)
Oct 04, 2010 115.15 115.75 112.81 114.27 7,533,789 -0.88(-0.77%)
Oct 01, 2010 115.15 115.77 112.90 115.15 9,543,094 +2.43(+2.16%)
Sep 30, 2010 112.71 114.58 112.50 112.72 32,209 +0.13(+0.11%)
Sep 29, 2010 113.06 113.06 111.12 112.59 10,663 -0.46(-0.41%)
Sep 28, 2010 114.22 114.36 112.31 113.05 43,890 -0.77(-0.68%)
Sep 27, 2010 114.61 115.70 113.65 113.82 6,676,996 -1.00(-0.87%)
Sep 24, 2010 114.02 115.07 113.68 114.82 7,213,611 +1.85(+1.64%)
Sep 23, 2010 114.10 114.50 112.25 112.97 2,565 -2.46(-2.13%)
Sep 22, 2010 116.90 117.37 115.14 115.44 11,481,435 -2.60(-2.20%)
Sep 21, 2010 118.58 120.50 117.79 118.03 8,712 -0.39(-0.33%)
Sep 20, 2010 117.70 118.81 116.85 118.42 7,235,693 +0.72(+0.61%)
Sep 17, 2010 117.70 118.86 117.38 117.70 6,209,713 -1.23(-1.04%)
Sep 15, 2010 118.24 119.12 117.46 118.94 999 +0.02(+0.02%)
Sep 14, 2010 119.70 119.86 118.68 118.91 20,110 -1.43(-1.19%)
Sep 13, 2010 118.75 120.60 118.73 120.35 9,817,431 +3.10(+2.65%)
Sep 10, 2010 116.52 117.52 116.01 117.24 5,671,705 +0.97(+0.84%)
Sep 09, 2010 116.78 117.47 115.77 116.27 6,984 +1.25(+1.09%)
Sep 08, 2010 113.34 116.67 113.32 115.02 17,982 +1.82(+1.60%)
Sep 07, 2010 113.94 114.01 112.38 113.20 4,919 -1.62(-1.41%)
Sep 03, 2010 110.41 115.37 110.18 114.83 17,430,096 +5.85(+5.37%)
Sep 02, 2010 109.09 109.26 107.94 108.97 9,994 +0.03(+0.03%)
Sep 01, 2010 108.37 109.41 107.43 108.94 8,833,489 +2.36(+2.21%)
Aug 31, 2010 106.48 107.59 105.86 106.59 13,904 -0.37(-0.34%)
Aug 30, 2010 108.23 109.23 106.53 106.95 8,176,233 -1.72(-1.58%)
Aug 27, 2010 108.67 110.22 107.51 108.67 14,470,238 -3.76(-3.35%)
Aug 26, 2010 112.44 112.88 110.16 112.44 787,790 -0.07(-0.06%)
Aug 25, 2010 111.06 113.02 111.01 112.51 1,671 +0.57(+0.51%)
Aug 24, 2010 112.60 113.14 111.84 111.94 17,073 -2.17(-1.90%)
Aug 23, 2010 115.18 115.48 114.00 114.11 4,795,488 -1.17(-1.01%)
Aug 20, 2010 114.66 115.84 114.51 115.28 6,786,055 +0.93(+0.81%)
Aug 19, 2010 115.61 116.38 113.75 114.35 12,743 -1.67(-1.44%)
Aug 18, 2010 115.51 116.60 114.88 116.02 2,975 +0.47(+0.41%)
Aug 17, 2010 115.62 116.48 115.20 115.55 6,271 +0.65(+0.56%)
Aug 16, 2010 114.76 116.01 114.31 114.90 4,835,157 -0.25(-0.22%)
Aug 13, 2010 115.15 117.00 115.15 115.15 5,433,674 -1.04(-0.90%)
Aug 12, 2010 114.94 117.11 114.94 116.19 6,364,399 +0.13(+0.11%)
Aug 11, 2010 117.98 118.20 115.80 116.06 26,936 -4.14(-3.44%)
Aug 10, 2010 120.20 120.36 119.12 120.20 257 -0.65(-0.53%)
Aug 09, 2010 121.26 121.47 120.22 120.85 5,413,427 +0.17(+0.14%)
Aug 06, 2010 120.67 121.36 119.58 120.67 10,394,249 -0.58(-0.48%)
Aug 05, 2010 121.06 121.43 120.07 121.25 7,304,355 -0.38(-0.31%)
Aug 04, 2010 119.46 122.28 118.98 121.63 17,068 +2.50(+2.10%)
Aug 03, 2010 118.30 119.73 117.74 119.13 20,818 +0.35(+0.29%)
Aug 02, 2010 118.84 119.48 117.90 118.78 8,397,536 +1.49(+1.27%)
Jul 30, 2010 117.28 119.30 117.27 117.28 11,323,214 -1.37(-1.15%)
Jul 29, 2010 115.30 119.10 114.80 118.65 39,693 +4.18(+3.66%)
Jul 28, 2010 114.47 115.60 114.14 114.47 10,236 -0.02(-0.02%)
Jul 27, 2010 114.49 116.38 114.31 114.49 13,864 -0.75(-0.66%)
Jul 26, 2010 114.62 115.87 112.92 115.25 7,833,325 +0.64(+0.56%)
Jul 23, 2010 114.04 115.41 112.42 114.61 9,400,302 +0.65(+0.57%)
Jul 22, 2010 115.78 116.55 112.11 113.96 9,797 -0.34(-0.30%)
Jul 21, 2010 116.69 117.40 114.20 114.31 14,587,620 -1.49(-1.29%)
Jul 20, 2010 115.80 116.44 110.08 115.80 26,453,388 +2.51(+2.22%)
Jul 19, 2010 114.83 114.86 112.06 113.29 13,964,306 -0.41(-0.36%)
Jul 16, 2010 113.67 118.20 113.58 113.70 38,069,680 +4.72(+4.33%)
Jul 15, 2010 108.89 113.73 107.17 108.98 27,587,272 +0.84(+0.78%)
Jul 14, 2010 108.32 108.55 107.05 108.14 12,777 -0.92(-0.85%)
Jul 13, 2010 107.70 109.80 107.40 109.06 5,336 +2.33(+2.19%)
Jul 12, 2010 107.01 107.56 105.78 106.73 6,077,001 -0.63(-0.59%)
Jul 09, 2010 107.36 107.70 104.66 107.36 8,901,629 +2.02(+1.92%)
Jul 08, 2010 106.47 106.67 103.86 105.34 9,123 -0.29(-0.27%)
Jul 07, 2010 102.99 105.86 102.70 105.63 11,958,579 +2.78(+2.70%)
Jul 06, 2010 102.85 104.51 101.93 102.85 4,568 +0.92(+0.90%)
Jul 02, 2010 101.93 102.94 100.85 101.93 8,446,530 -0.05(-0.05%)
Jul 01, 2010 102.41 104.01 100.70 101.98 14,975,225 -0.10(-0.10%)
Jun 30, 2010 103.95 104.44 101.89 102.08 15,792 -1.94(-1.86%)
Jun 29, 2010 104.02 105.64 103.56 104.02 13,243 -4.59(-4.22%)
Jun 25, 2010 108.61 109.57 105.31 108.61 18,442,416 +3.64(+3.47%)
Jun 24, 2010 104.31 105.74 103.51 104.97 12,817,346 -0.07(-0.07%)
Jun 23, 2010 104.13 106.06 103.22 105.04 10,583,504 +0.22(+0.21%)
Jun 22, 2010 106.96 107.12 104.66 104.82 17,469 -2.29(-2.14%)
Jun 21, 2010 108.59 108.99 106.78 107.11 11,176,190 -0.34(-0.32%)
Jun 18, 2010 107.45 108.65 106.94 107.45 13,064,014 +0.67(+0.63%)
Jun 17, 2010 106.50 107.61 105.15 106.79 128 +0.20(+0.19%)
Jun 16, 2010 105.81 107.52 105.53 106.58 9,101,358 +0.12(+0.12%)
Jun 15, 2010 104.69 106.85 103.66 106.46 12,193 +2.69(+2.59%)
Jun 14, 2010 106.62 106.62 103.74 103.77 14,082,773 -1.71(-1.62%)
Jun 11, 2010 103.68 105.80 103.43 105.48 11,884,320 +1.45(+1.40%)
Jun 10, 2010 107.00 107.14 102.10 104.03 37,658 -2.36(-2.21%)
Jun 09, 2010 107.77 108.42 105.93 106.38 11,510,310 -0.76(-0.71%)
Jun 08, 2010 108.20 108.62 105.02 107.14 18,868 -0.70(-0.65%)
Jun 07, 2010 110.64 111.41 107.20 107.84 15,719,503 -2.78(-2.51%)
Jun 04, 2010 110.62 113.44 110.20 110.62 19,188,950 -1.39(-1.24%)
Jun 03, 2010 112.69 112.95 110.81 112.01 9,586,625 -0.61(-0.55%)
Jun 02, 2010 110.42 112.76 109.76 112.63 92,896 +2.31(+2.09%)
Jun 01, 2010 112.18 113.85 110.19 110.32 13,723 -1.87(-1.66%)
May 28, 2010 112.18 113.38 111.28 112.18 13,748,482 -0.54(-0.48%)
May 27, 2010 111.15 112.80 109.68 112.72 16,574,890 +3.89(+3.57%)
May 26, 2010 111.92 113.10 108.36 108.83 30,809 -1.75(-1.59%)
May 25, 2010 104.51 111.07 104.10 110.58 65,771 +4.55(+4.29%)
May 24, 2010 110.15 110.89 105.89 106.03 21,355,392 -3.05(-2.79%)
May 21, 2010 106.33 111.27 105.69 109.08 32,942,258 +3.51(+3.32%)
May 20, 2010 105.53 108.20 105.30 105.57 74,640 -3.10(-2.86%)
May 19, 2010 107.01 108.70 105.57 108.68 23,308,046 +2.13(+2.00%)
May 18, 2010 111.46 111.51 105.96 106.55 52,090 -4.10(-3.70%)
May 17, 2010 111.29 111.93 107.46 110.65 21,051,426 -0.46(-0.41%)
May 14, 2010 111.10 111.82 110.07 111.10 14,158,272 -1.10(-0.98%)
May 13, 2010 115.08 115.15 112.03 112.20 14,840,619 -1.98(-1.73%)
May 12, 2010 111.89 114.53 110.37 114.18 19,895,990 +4.06(+3.68%)
May 11, 2010 111.63 112.86 109.96 110.13 34,218 -1.44(-1.29%)
May 10, 2010 111.60 112.28 109.53 111.57 29,777,066 +0.65(+0.59%)
May 07, 2010 110.40 113.68 109.76 110.92 27,418,322 +0.52(+0.47%)
May 06, 2010 114.40 115.29 107.87 110.40 13,543 -4.89(-4.24%)
May 05, 2010 116.40 117.30 114.18 115.29 23,644,628 -0.64(-0.55%)
May 04, 2010 115.60 118.18 114.67 115.93 23,688 -0.04(-0.03%)
May 03, 2010 114.68 116.86 113.67 115.97 36,448,772 +3.33(+2.96%)
Apr 30, 2010 117.83 118.30 111.16 112.63 94,350,424 -11.67(-9.39%)
Apr 29, 2010 123.76 124.93 122.83 124.30 23,574,008 +3.02(+2.49%)
Apr 28, 2010 121.52 122.29 119.99 121.28 27,340,744 +2.57(+2.16%)
Apr 27, 2010 116.55 121.16 116.47 118.71 29,341 +0.78(+0.66%)
Apr 26, 2010 121.57 121.78 117.53 117.93 39,817,144 -4.16(-3.41%)
Apr 23, 2010 124.26 124.67 121.78 122.09 19,228,930 -1.28(-1.04%)
Apr 22, 2010 122.51 125.66 121.23 123.38 32,001,272 +0.09(+0.08%)
Apr 21, 2010 123.28 126.55 121.78 123.28 53,106 -0.81(-0.66%)
Apr 20, 2010 129.11 129.32 122.56 124.10 188,201 -2.59(-2.05%)
Apr 19, 2010 120.70 127.01 120.23 126.69 69,891,240 +2.03(+1.63%)
Apr 16, 2010 142.43 144.60 120.66 124.66 131,551,808 -18.28(-12.79%)
Apr 15, 2010 143.92 143.97 142.47 142.94 10,105,205 -0.50(-0.35%)
Apr 14, 2010 142.66 144.23 142.01 143.44 16,187,459 +4.40(+3.16%)
Apr 13, 2010 137.73 139.63 137.38 139.04 8,335,721 +1.09(+0.79%)
Apr 12, 2010 139.13 139.92 137.95 137.95 7,787,528 -0.99(-0.71%)
Apr 09, 2010 139.84 140.40 137.69 138.94 10,913,078 -0.29(-0.21%)
Apr 08, 2010 136.60 140.25 135.97 139.24 13,735,389 +2.44(+1.78%)
Apr 07, 2010 134.11 138.00 134.05 136.80 17,900,498 +2.59(+1.93%)
Apr 06, 2010 133.89 134.89 133.54 134.21 9,982,675 +0.40(+0.30%)
Apr 05, 2010 132.40 134.48 131.69 133.81 7,908,945 +1.77(+1.34%)
Apr 01, 2010 133.20 132.04 132.04 132.04 257 -0.32(-0.24%)
Mar 31, 2010 131.87 133.16 131.75 132.36 10,626,742 -0.58(-0.44%)
Mar 30, 2010 135.17 135.58 132.41 132.94 10,551,108 -2.07(-1.53%)
Mar 29, 2010 134.87 135.31 133.14 135.01 15,190,694 +0.91(+0.68%)
Mar 26, 2010 136.04 136.12 133.35 134.10 15,231,928 -1.57(-1.16%)
Mar 25, 2010 135.93 138.64 135.58 135.67 12,291,132 +0.38(+0.28%)
Mar 24, 2010 134.69 136.49 134.69 135.29 10,823,754 -0.33(-0.24%)
Mar 23, 2010 136.72 137.15 134.42 135.62 13,928,994 -1.03(-0.75%)
Mar 22, 2010 136.69 137.26 135.93 136.65 9,405,422 -1.35(-0.98%)
Mar 19, 2010 138.22 138.24 136.49 138.00 14,047,317 +0.35(+0.25%)
Mar 18, 2010 136.68 137.88 136.26 137.65 8,875,939 +0.63(+0.46%)
Mar 17, 2010 137.19 137.98 136.19 137.02 13,069,751 +0.35(+0.26%)
Mar 16, 2010 135.23 136.85 134.63 136.67 15,068,375 +2.06(+1.53%)
Mar 15, 2010 134.93 135.90 132.16 134.61 17,992,176 -1.11(-0.82%)
Mar 12, 2010 135.76 136.79 134.97 135.72 13,174,819 +1.12(+0.84%)
Mar 11, 2010 132.96 134.64 132.72 134.59 11,694,672 +1.22(+0.91%)
Mar 10, 2010 132.07 133.68 130.99 133.37 16,897,144 +2.40(+1.83%)
Mar 09, 2010 131.26 133.58 130.32 130.98 16,707,275 -0.77(-0.58%)
Mar 08, 2010 130.22 132.41 129.90 131.75 12,049,590 +2.06(+1.59%)
Mar 05, 2010 128.08 130.51 127.99 129.68 15,765,095 +2.77(+2.18%)
Mar 04, 2010 122.75 127.10 122.65 126.91 19,904,486 +4.57(+3.73%)
Mar 03, 2010 123.37 123.69 121.96 122.34 12,899,277 -0.80(-0.65%)
Mar 02, 2010 121.92 123.92 121.72 123.14 15,452,622 +1.72(+1.41%)
Mar 01, 2010 121.41 122.79 121.14 121.43 8,408,901 +0.15(+0.12%)
Feb 26, 2010 121.21 121.78 120.44 121.28 10,072,200 +0.20(+0.17%)
Feb 25, 2010 120.92 121.08 119.44 121.08 13,591,992 -1.40(-1.14%)
Feb 24, 2010 121.78 123.25 121.41 122.47 10,804,727 +1.19(+0.98%)
Feb 23, 2010 121.37 124.00 120.69 121.28 20,279,914 -0.01(-0.01%)
Feb 22, 2010 121.67 122.26 120.76 121.29 9,529,484 +0.41(+0.34%)
Feb 19, 2010 119.59 121.51 119.57 120.88 11,232,254 +0.33(+0.27%)
Feb 18, 2010 120.44 121.19 119.87 120.55 14,202,038 -1.16(-0.95%)
Feb 17, 2010 122.29 122.43 120.73 121.71 13,010,786 -0.11(-0.09%)
Feb 16, 2010 120.20 122.08 119.66 121.82 14,854,769 +2.69(+2.25%)
Feb 12, 2010 117.93 119.14 119.14 119.14 13,299,286 -0.09(-0.08%)
Feb 11, 2010 119.50 120.21 117.84 119.23 14,423,740 +0.33(+0.27%)
Feb 10, 2010 118.24 120.24 117.46 118.90 13,637,819 +0.88(+0.75%)
Feb 09, 2010 118.19 118.83 115.82 118.02 18,114,270 +1.08(+0.92%)
Feb 08, 2010 119.40 119.66 116.73 116.95 13,252,881 -2.37(-1.99%)
Feb 05, 2010 116.73 119.55 115.22 119.31 24,237,642 +2.69(+2.31%)
Feb 04, 2010 120.17 120.78 116.44 116.62 24,381,038 -5.58(-4.57%)
Feb 03, 2010 122.22 123.79 121.60 122.20 21,687,124 +0.31(+0.25%)
Feb 02, 2010 118.92 121.90 118.92 121.89 22,302,168 +3.34(+2.82%)
Feb 01, 2010 115.96 120.16 115.48 118.55 16,751,331 +3.44(+2.99%)
Jan 29, 2010 119.53 119.87 114.40 115.10 23,912,232 -3.54(-2.98%)
Jan 28, 2010 119.37 120.12 116.06 118.64 20,877,560 +1.39(+1.18%)
Jan 27, 2010 116.67 118.36 114.76 117.26 25,710,398 +0.48(+0.41%)
Jan 26, 2010 119.89 121.13 116.64 116.78 20,654,390 -3.17(-2.65%)
Jan 25, 2010 120.84 122.52 119.58 119.95 23,082,920 +0.66(+0.56%)
Jan 22, 2010 122.82 123.64 117.84 119.28 38,988,232 -5.22(-4.20%)
Jan 21, 2010 131.03 132.35 121.33 124.51 66,833,812 -5.36(-4.12%)
Jan 20, 2010 128.32 130.16 127.18 129.86 11,477,283 +0.72(+0.56%)
Jan 19, 2010 127.71 129.56 126.85 129.14 9,937,042 +1.28(+1.00%)
Jan 15, 2010 129.72 127.87 127.87 127.87 14,078,519 -2.57(-1.97%)
Jan 14, 2010 130.03 132.13 129.42 130.44 13,594,128 -0.42(-0.32%)
Jan 13, 2010 130.03 131.32 128.57 130.85 14,560,693 +0.97(+0.75%)
Jan 12, 2010 131.58 131.95 129.28 129.89 13,385,646 -2.90(-2.18%)
Jan 11, 2010 135.49 135.49 131.98 132.78 9,954,992 -2.13(-1.58%)
Jan 08, 2010 136.47 137.32 134.63 134.91 9,394,159 -2.60(-1.89%)
Jan 07, 2010 134.92 138.35 134.63 137.51 11,272,030 +2.64(+1.96%)
Jan 06, 2010 135.74 135.74 134.48 134.87 9,536,714 -1.45(-1.07%)
Jan 05, 2010 133.90 136.42 133.56 136.33 15,064,452 +2.37(+1.77%)
Jan 04, 2010 131.61 134.86 131.19 133.96 11,804,018 +3.28(+2.51%)
Dec 31, 2009 129.48 130.68 130.68 130.68 8,271,419 +1.66(+1.28%)
Dec 30, 2009 126.98 129.47 126.69 129.02 7,747,526 +2.00(+1.57%)
Dec 29, 2009 127.32 127.86 126.32 127.02 6,737,724 +0.04(+0.03%)
Dec 28, 2009 127.01 128.25 126.51 126.98 4,633,198 +0.07(+0.06%)
Dec 24, 2009 126.93 127.63 126.40 126.91 2,400,645 +0.26(+0.21%)
Dec 23, 2009 127.75 128.32 126.46 126.64 5,236,059 -0.75(-0.59%)
Dec 22, 2009 128.09 128.71 127.32 127.39 5,414,557 -1.30(-1.01%)
Dec 21, 2009 126.77 129.06 126.48 128.69 12,134,935 +2.39(+1.89%)
Dec 18, 2009 125.23 126.45 123.99 126.30 11,231,826 +1.75(+1.41%)
Dec 17, 2009 125.62 126.64 124.48 124.55 11,564,431 -3.54(-2.77%)
Dec 16, 2009 126.81 128.39 126.21 128.10 11,176,411 +2.14(+1.70%)
Dec 15, 2009 127.56 128.48 125.47 125.95 9,741,698 -2.60(-2.02%)
Dec 14, 2009 128.85 128.87 126.82 128.56 8,595,765 +0.08(+0.06%)
Dec 11, 2009 129.67 129.99 128.03 128.48 8,307,142 -0.56(-0.44%)
Dec 10, 2009 129.01 129.98 127.05 129.04 15,415,081 +0.22(+0.17%)
Dec 09, 2009 125.48 129.29 124.39 128.82 14,181,119 +3.56(+2.84%)
Dec 08, 2009 126.25 127.01 124.65 125.26 15,108,998 -1.55(-1.23%)
Dec 07, 2009 128.88 129.53 126.75 126.81 8,597,925 -2.62(-2.03%)
Dec 04, 2009 129.64 129.87 126.57 129.44 13,449,849 +2.27(+1.79%)
Dec 03, 2009 129.99 130.90 126.88 127.16 10,362,729 -1.83(-1.42%)
Dec 02, 2009 129.75 129.88 128.15 128.99 9,670,433 -0.75(-0.58%)
Dec 01, 2009 132.54 132.60 129.31 129.74 17,428,936 -1.57(-1.20%)
Nov 30, 2009 128.07 131.57 127.53 131.31 13,823,805 +4.53(+3.57%)
Nov 27, 2009 126.87 128.44 126.06 126.78 8,912,391 -3.68(-2.82%)
Nov 25, 2009 132.81 132.92 129.79 130.46 9,043,931 -1.71(-1.29%)
Nov 24, 2009 132.56 132.84 131.51 132.17 7,961,308 -0.67(-0.51%)
Nov 23, 2009 132.58 134.10 132.26 132.84 10,267,735 +1.54(+1.17%)
Nov 20, 2009 132.38 133.18 131.30 131.30 11,427,182 -2.18(-1.63%)
Nov 19, 2009 135.56 136.08 132.40 133.48 11,514,749 -3.14(-2.30%)
Nov 18, 2009 136.29 137.05 135.16 136.62 7,715,723 +0.23(+0.17%)
Nov 17, 2009 136.71 137.66 135.54 136.39 9,944,886 -0.50(-0.37%)
Nov 16, 2009 137.47 138.54 136.26 136.89 11,327,539 +0.38(+0.28%)
Nov 13, 2009 136.90 137.91 135.65 136.51 9,889,473 -1.33(-0.96%)
Nov 12, 2009 138.78 140.12 137.31 137.84 9,573,627 -1.06(-0.76%)
Nov 11, 2009 137.50 139.67 137.43 138.90 10,601,597 +2.58(+1.89%)
Nov 10, 2009 136.24 137.28 135.40 136.32 9,380,363 -0.05(-0.03%)
Nov 09, 2009 134.14 136.51 134.00 136.37 13,376,159 +3.70(+2.79%)
Nov 06, 2009 132.81 134.34 132.07 132.67 8,128,033 -0.16(-0.12%)
Nov 05, 2009 132.05 134.00 130.68 132.83 11,662,339 +1.92(+1.47%)
Nov 04, 2009 133.97 134.85 130.54 130.91 14,428,672 -1.63(-1.23%)
Nov 03, 2009 130.51 132.96 130.32 132.54 14,437,258 +0.72(+0.54%)
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.