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

Goldman Sachs Group (NY: GS )

427.57 +7.52 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2007 182.67 183.28 180.24 180.81 5,856,877 -0.92(-0.51%)
May 30, 2007 177.31 181.73 176.72 181.73 6,884,666 +2.79(+1.56%)
May 29, 2007 177.43 179.31 177.06 178.94 4,767,626 +2.28(+1.29%)
May 25, 2007 177.82 177.78 175.62 176.67 5,194,172 -0.12(-0.07%)
May 24, 2007 179.77 180.75 176.29 176.78 7,928,888 -2.24(-1.25%)
May 23, 2007 181.54 182.06 178.94 179.02 5,459,438 -1.70(-0.94%)
May 22, 2007 180.05 181.47 179.19 180.72 4,555,394 +1.16(+0.65%)
May 21, 2007 181.22 181.49 179.04 179.56 9,930,157 -0.87(-0.48%)
May 18, 2007 179.12 181.12 178.56 180.43 8,587,501 +2.32(+1.30%)
May 17, 2007 177.90 178.55 176.45 178.12 5,342,921 +0.21(+0.12%)
May 16, 2007 176.56 178.57 175.88 177.90 6,589,146 +2.14(+1.22%)
May 15, 2007 177.18 178.86 175.67 175.76 7,368,362 -1.41(-0.80%)
May 14, 2007 179.19 179.38 176.53 177.18 6,081,238 -1.03(-0.58%)
May 11, 2007 175.66 178.25 175.15 178.21 6,328,543 +3.45(+1.97%)
May 10, 2007 176.60 177.80 174.65 174.76 6,335,841 -2.72(-1.53%)
May 09, 2007 176.33 178.35 174.96 177.48 6,631,960 +1.27(+0.72%)
May 08, 2007 177.03 177.03 174.65 176.21 6,229,514 -1.78(-1.00%)
May 07, 2007 178.08 180.09 176.72 177.99 5,919,971 -0.09(-0.05%)
May 04, 2007 174.37 178.08 173.45 178.08 7,190,303 +4.53(+2.61%)
May 03, 2007 172.84 173.85 171.20 173.56 5,668,741 +1.62(+0.94%)
May 02, 2007 170.77 173.84 170.34 171.93 6,203,512 +0.71(+0.42%)
May 01, 2007 171.61 172.26 168.69 171.22 8,036,910 -0.02(-0.01%)
Apr 30, 2007 175.75 176.24 171.14 171.25 7,001,449 -4.44(-2.53%)
Apr 27, 2007 175.51 176.81 174.68 175.69 4,592,389 -0.42(-0.24%)
Apr 26, 2007 176.96 177.51 175.60 176.10 6,039,256 -0.62(-0.35%)
Apr 25, 2007 173.82 177.07 172.41 176.72 9,736,539 +3.82(+2.21%)
Apr 24, 2007 174.49 174.87 171.32 172.90 8,620,924 -1.33(-0.76%)
Apr 23, 2007 173.12 175.45 172.71 174.23 7,425,019 +1.90(+1.10%)
Apr 20, 2007 173.30 174.05 171.06 172.33 9,438,965 +0.56(+0.32%)
Apr 19, 2007 168.68 173.67 168.26 171.78 11,336,149 +1.99(+1.17%)
Apr 18, 2007 167.71 171.19 167.61 169.79 7,755,514 +1.45(+0.86%)
Apr 17, 2007 168.53 169.88 167.27 168.34 7,741,687 +0.30(+0.18%)
Apr 16, 2007 163.12 168.60 163.03 168.04 12,769,751 +6.28(+3.88%)
Apr 13, 2007 162.90 162.90 161.06 161.76 5,515,277 -0.43(-0.27%)
Apr 12, 2007 161.56 162.56 160.89 162.19 5,038,322 +0.09(+0.06%)
Apr 11, 2007 163.48 163.62 161.84 162.10 7,095,597 -1.66(-1.01%)
Apr 10, 2007 163.17 164.35 163.10 163.76 3,833,223 +0.09(+0.05%)
Apr 09, 2007 163.38 164.40 162.50 163.67 4,609,050 +0.79(+0.49%)
Apr 05, 2007 163.32 163.32 162.47 162.88 3,843,484 -0.67(-0.41%)
Apr 04, 2007 164.07 164.46 163.10 163.55 5,287,010 -0.75(-0.46%)
Apr 03, 2007 162.15 164.31 161.74 164.31 6,402,428 +3.21(+1.99%)
Apr 02, 2007 162.68 162.68 159.24 161.09 7,362,106 -0.77(-0.47%)
Mar 30, 2007 162.50 163.74 160.35 161.86 6,608,809 -0.45(-0.27%)
Mar 29, 2007 163.00 163.63 161.60 162.31 8,145,625 +0.34(+0.21%)
Mar 28, 2007 163.10 163.46 161.52 161.96 10,201,673 -2.44(-1.48%)
Mar 27, 2007 165.29 165.86 164.30 164.40 6,135,174 -1.46(-0.88%)
Mar 26, 2007 166.07 166.24 163.95 165.86 8,329,874 -0.12(-0.08%)
Mar 23, 2007 164.55 165.98 164.27 165.98 6,519,215 +1.42(+0.86%)
Mar 22, 2007 165.83 165.87 163.94 164.56 10,233,194 -0.68(-0.41%)
Mar 21, 2007 160.85 165.68 159.93 165.25 13,958,679 +5.44(+3.41%)
Mar 20, 2007 158.62 160.14 158.23 159.80 8,478,997 +1.22(+0.77%)
Mar 19, 2007 157.70 158.62 157.01 158.58 10,450,418 +2.69(+1.73%)
Mar 16, 2007 157.29 157.49 155.31 155.88 13,878,726 -1.48(-0.94%)
Mar 15, 2007 156.67 158.52 156.28 157.36 12,436,050 +0.58(+0.37%)
Mar 14, 2007 156.67 158.36 154.74 156.78 26,033,686 +0.88(+0.56%)
Mar 13, 2007 158.70 163.37 155.51 155.91 40,811,116 -2.80(-1.76%)
Mar 12, 2007 156.43 158.93 155.77 158.70 12,291,922 +0.71(+0.45%)
Mar 09, 2007 158.74 159.01 155.77 158.00 9,786,993 +1.38(+0.88%)
Mar 08, 2007 155.12 158.25 155.10 156.62 13,773,663 +3.41(+2.22%)
Mar 07, 2007 154.69 155.88 153.14 153.21 10,799,331 -1.39(-0.90%)
Mar 06, 2007 151.89 155.26 151.73 154.61 13,782,692 +5.77(+3.88%)
Mar 05, 2007 151.62 154.70 148.72 148.83 17,109,814 -4.44(-2.90%)
Mar 02, 2007 155.26 157.39 153.21 153.28 12,565,113 -3.13(-2.00%)
Mar 01, 2007 154.41 158.78 152.03 156.40 18,053,184 -1.64(-1.04%)
Feb 28, 2007 156.98 159.68 154.94 158.04 20,349,262 +4.50(+2.93%)
Feb 27, 2007 164.31 164.81 152.48 153.53 24,026,358 -14.10(-8.41%)
Feb 26, 2007 170.76 171.35 166.58 167.63 7,088,641 -1.96(-1.15%)
Feb 23, 2007 171.68 172.18 168.85 169.59 7,030,703 -1.93(-1.13%)
Feb 22, 2007 173.12 174.49 170.77 171.53 5,455,388 -0.92(-0.54%)
Feb 21, 2007 173.07 173.51 170.89 172.45 6,670,832 -0.80(-0.46%)
Feb 20, 2007 171.03 173.82 169.18 173.25 7,947,679 +3.33(+1.96%)
Feb 16, 2007 169.17 170.38 168.43 169.92 3,981,180 +0.08(+0.05%)
Feb 15, 2007 170.72 171.43 169.52 169.84 4,630,455 -0.45(-0.27%)
Feb 14, 2007 167.40 171.63 166.69 170.30 9,825,546 +3.81(+2.29%)
Feb 13, 2007 166.05 167.09 164.87 166.48 5,134,518 +1.10(+0.66%)
Feb 12, 2007 167.44 167.63 164.40 165.39 6,873,796 -1.68(-1.01%)
Feb 09, 2007 169.02 171.75 164.96 167.07 11,628,860 -0.49(-0.29%)
Feb 08, 2007 166.14 168.58 164.35 167.56 6,907,767 +0.27(+0.16%)
Feb 07, 2007 168.44 169.08 166.93 167.28 4,623,433 -0.86(-0.51%)
Feb 06, 2007 167.08 169.09 166.62 168.14 4,855,007 +1.65(+0.99%)
Feb 05, 2007 167.09 167.41 165.68 166.50 3,824,287 -0.69(-0.41%)
Feb 02, 2007 165.28 167.56 165.28 167.19 4,502,540 +1.12(+0.67%)
Feb 01, 2007 167.19 167.56 164.29 166.07 7,320,617 -0.12(-0.08%)
Jan 31, 2007 163.17 166.66 162.38 166.19 9,236,272 +2.65(+1.62%)
Jan 30, 2007 165.35 166.31 163.22 163.54 7,661,084 -1.77(-1.07%)
Jan 29, 2007 167.56 168.48 164.60 165.31 7,520,021 -1.93(-1.15%)
Jan 26, 2007 168.07 168.34 164.97 167.24 9,520,952 +0.34(+0.20%)
Jan 25, 2007 158.23 172.73 166.47 166.91 10,026,099 -5.51(-3.19%)
Jan 24, 2007 167.25 172.47 166.87 172.41 8,153,594 +5.84(+3.51%)
Jan 23, 2007 166.71 167.18 165.01 166.57 8,034,105 -0.26(-0.16%)
Jan 22, 2007 165.35 167.05 164.19 166.83 6,358,322 +2.10(+1.27%)
Jan 19, 2007 163.78 165.63 163.59 164.73 6,811,385 +0.48(+0.29%)
Jan 18, 2007 167.44 168.27 163.79 164.25 8,327,465 -2.78(-1.66%)
Jan 17, 2007 166.22 167.70 165.17 167.03 6,773,980 -0.28(-0.17%)
Jan 16, 2007 156.67 168.52 156.67 167.31 7,463,723 -0.31(-0.19%)
Jan 12, 2007 165.21 167.81 164.81 167.63 8,449,635 +1.65(+1.00%)
Jan 11, 2007 163.20 166.98 162.62 165.97 11,539,627 +2.95(+1.81%)
Jan 10, 2007 159.33 163.28 157.84 163.02 10,241,205 +3.16(+1.97%)
Jan 09, 2007 159.44 160.50 158.23 159.86 9,123,931 +0.27(+0.17%)
Jan 08, 2007 155.92 159.76 155.18 159.59 10,022,525 +3.67(+2.35%)
Jan 05, 2007 155.44 156.67 155.02 155.92 7,522,829 +0.16(+0.10%)
Jan 04, 2007 156.84 157.19 155.16 155.77 8,270,019 -1.47(-0.93%)
Jan 03, 2007 157.14 159.27 154.96 157.23 8,291,465 +1.07(+0.69%)
Dec 29, 2006 157.40 158.55 156.13 156.16 3,526,585 -1.14(-0.72%)
Dec 28, 2006 158.49 158.61 156.48 157.29 3,058,204 -0.90(-0.57%)
Dec 27, 2006 156.56 158.46 156.45 158.19 3,685,904 +1.64(+1.05%)
Dec 26, 2006 155.81 157.14 155.33 156.56 3,287,990 +1.39(+0.89%)
Dec 22, 2006 155.96 156.00 153.27 155.17 4,468,838 -0.01(-0.01%)
Dec 21, 2006 158.52 158.77 154.87 155.18 5,951,217 -2.56(-1.62%)
Dec 20, 2006 158.07 160.04 157.64 157.74 5,536,452 +0.10(+0.06%)
Dec 19, 2006 158.22 158.76 157.00 157.64 6,211,514 -1.57(-0.98%)
Dec 18, 2006 157.06 159.48 156.38 159.21 7,683,552 +2.66(+1.70%)
Dec 15, 2006 157.15 158.19 156.51 156.54 6,959,214 -0.23(-0.14%)
Dec 14, 2006 156.04 157.29 154.81 156.77 6,487,003 +1.43(+0.92%)
Dec 13, 2006 156.79 158.06 155.10 155.34 7,433,596 -1.32(-0.85%)
Dec 12, 2006 156.83 159.68 155.44 156.67 11,426,138 -1.97(-1.24%)
Dec 11, 2006 160.97 160.97 158.11 158.64 7,539,297 -2.02(-1.26%)
Dec 08, 2006 156.85 160.79 156.67 160.66 6,342,875 +3.84(+2.45%)
Dec 07, 2006 161.91 161.91 156.67 156.82 6,686,406 -3.76(-2.34%)
Dec 06, 2006 158.23 160.62 157.45 160.58 5,279,474 +2.66(+1.68%)
Dec 05, 2006 156.43 158.43 155.26 157.93 4,765,518 +1.22(+0.78%)
Dec 04, 2006 153.26 156.73 153.06 156.71 5,437,261 +4.35(+2.85%)
Dec 01, 2006 150.50 153.87 150.02 152.36 6,154,323 -0.23(-0.15%)
Nov 30, 2006 153.52 153.89 151.32 152.59 5,205,559 -1.11(-0.72%)
Nov 29, 2006 155.09 156.24 151.23 153.71 7,551,042 -0.71(-0.46%)
Nov 28, 2006 151.18 154.70 150.01 154.41 7,487,212 +3.14(+2.08%)
Nov 27, 2006 157.72 158.31 151.27 151.27 8,078,530 -6.65(-4.21%)
Nov 24, 2006 157.06 159.29 156.00 157.92 2,526,248 -0.54(-0.34%)
Nov 22, 2006 156.67 158.60 156.66 158.46 3,909,180 +1.98(+1.27%)
Nov 21, 2006 155.88 156.58 155.33 156.48 4,401,179 +1.81(+1.17%)
Nov 20, 2006 153.03 155.19 152.77 154.67 4,269,945 +1.89(+1.24%)
Nov 17, 2006 153.52 154.32 152.66 152.78 4,336,966 -1.32(-0.85%)
Nov 16, 2006 151.97 154.16 151.97 154.10 6,107,216 +2.83(+1.87%)
Nov 15, 2006 149.12 152.22 148.71 151.27 6,499,002 +2.15(+1.44%)
Nov 14, 2006 147.58 149.57 145.23 149.12 6,003,557 +2.06(+1.40%)
Nov 13, 2006 146.99 148.68 146.66 147.06 4,318,328 +0.53(+0.36%)
Nov 10, 2006 145.28 146.54 144.60 146.53 4,238,030 +1.79(+1.23%)
Nov 09, 2006 147.58 148.05 144.75 144.75 5,729,983 -3.12(-2.11%)
Nov 08, 2006 146.99 148.77 146.09 147.87 5,093,347 +0.07(+0.05%)
Nov 07, 2006 148.99 149.95 147.71 147.80 4,720,710 -1.03(-0.69%)
Nov 06, 2006 147.02 150.16 147.02 148.83 5,922,111 +2.25(+1.53%)
Nov 03, 2006 147.97 148.01 145.15 146.59 5,302,836 -0.20(-0.14%)
Nov 02, 2006 144.53 147.10 143.12 146.79 7,903,509 +1.87(+1.29%)
Nov 01, 2006 149.62 150.56 144.72 144.92 9,870,610 -3.75(-2.52%)
Oct 31, 2006 148.83 149.63 147.96 148.67 5,806,324 +0.03(+0.02%)
Oct 30, 2006 147.27 149.26 146.25 148.64 6,836,023 +0.85(+0.57%)
Oct 27, 2006 150.41 151.36 147.57 147.79 7,280,660 -3.69(-2.44%)
Oct 26, 2006 148.19 151.65 147.49 151.48 7,317,553 +3.74(+2.53%)
Oct 25, 2006 147.77 148.59 146.61 147.75 6,669,428 +0.60(+0.41%)
Oct 24, 2006 144.54 147.46 144.45 147.14 7,041,809 +2.46(+1.70%)
Oct 23, 2006 141.18 144.81 141.16 144.68 5,994,621 +3.37(+2.38%)
Oct 20, 2006 140.78 141.54 84.76 141.31 5,370,112 +0.27(+0.19%)
Oct 19, 2006 141.98 143.06 140.92 141.04 7,099,128 -2.29(-1.60%)
Oct 18, 2006 144.19 144.64 142.45 143.33 7,821,680 -0.08(-0.05%)
Oct 17, 2006 144.31 144.69 142.68 143.41 7,490,021 -1.68(-1.16%)
Oct 16, 2006 143.99 145.29 143.42 145.09 5,998,834 +1.07(+0.75%)
Oct 13, 2006 141.95 144.10 141.51 144.02 6,591,428 +1.83(+1.29%)
Oct 12, 2006 140.43 142.50 139.91 142.18 7,345,766 +1.99(+1.42%)
Oct 11, 2006 138.88 140.19 138.46 140.19 7,168,447 +0.09(+0.06%)
Oct 10, 2006 138.69 140.88 138.49 140.11 8,373,167 +1.10(+0.79%)
Oct 09, 2006 137.40 139.03 137.33 139.00 5,087,858 +1.41(+1.02%)
Oct 06, 2006 136.55 137.87 136.14 137.59 6,253,003 +0.12(+0.09%)
Oct 05, 2006 138.27 138.27 136.84 137.47 7,339,638 -0.83(-0.60%)
Oct 04, 2006 135.76 138.38 135.76 138.31 10,301,332 +1.85(+1.36%)
Oct 03, 2006 133.51 136.61 133.25 136.46 7,434,234 +2.75(+2.06%)
Oct 02, 2006 132.00 134.30 132.00 133.71 5,289,814 +1.19(+0.90%)
Sep 29, 2006 133.21 134.07 132.46 132.52 5,609,856 -0.65(-0.49%)
Sep 28, 2006 132.34 133.17 131.44 133.17 5,634,622 +0.78(+0.59%)
Sep 27, 2006 132.33 133.09 131.01 132.38 6,619,513 +0.25(+0.19%)
Sep 26, 2006 131.55 133.10 130.83 132.13 7,781,212 -0.01(-0.01%)
Sep 25, 2006 131.52 132.71 130.82 132.14 6,102,110 +0.92(+0.70%)
Sep 22, 2006 130.78 131.86 129.85 131.22 6,516,492 +0.29(+0.22%)
Sep 21, 2006 131.21 132.92 129.92 130.94 10,279,886 +0.43(+0.33%)
Sep 20, 2006 128.96 130.94 128.65 130.50 8,175,040 +2.51(+1.97%)
Sep 19, 2006 127.75 128.64 127.14 127.99 6,193,259 +0.13(+0.10%)
Sep 18, 2006 129.06 129.09 126.90 127.86 7,319,085 +0.40(+0.31%)
Sep 15, 2006 127.29 128.27 126.52 127.46 8,738,401 +0.15(+0.12%)
Sep 14, 2006 125.14 127.83 124.96 127.31 7,017,171 +1.30(+1.03%)
Sep 13, 2006 123.53 127.10 122.83 126.01 9,709,632 +2.01(+1.62%)
Sep 12, 2006 121.22 125.14 121.19 123.99 13,588,685 +5.71(+4.83%)
Sep 11, 2006 116.91 118.46 116.83 118.28 4,001,095 +0.94(+0.80%)
Sep 08, 2006 118.28 118.28 115.56 117.34 4,183,903 +0.96(+0.83%)
Sep 07, 2006 117.58 118.03 116.21 116.38 4,553,987 -1.65(-1.39%)
Sep 06, 2006 118.01 118.63 117.44 118.03 3,781,521 -0.48(-0.40%)
Sep 05, 2006 117.31 118.68 116.76 118.50 4,565,348 +1.68(+1.43%)
Sep 01, 2006 116.48 117.05 115.25 116.83 4,408,200 +0.38(+0.33%)
Aug 31, 2006 115.20 116.52 115.20 116.44 3,618,245 +1.25(+1.08%)
Aug 30, 2006 115.31 115.75 114.70 115.20 3,750,627 -0.02(-0.02%)
Aug 29, 2006 117.19 117.34 114.10 115.22 6,305,854 -1.91(-1.63%)
Aug 28, 2006 116.13 117.92 115.84 117.13 5,299,134 -0.42(-0.36%)
Aug 25, 2006 118.04 118.61 117.31 117.56 3,161,097 -1.04(-0.88%)
Aug 24, 2006 120.28 120.32 118.09 118.60 3,957,435 -1.02(-0.85%)
Aug 23, 2006 120.17 121.22 119.19 119.61 3,601,521 -1.14(-0.94%)
Aug 22, 2006 120.92 121.42 119.89 120.75 4,719,050 +0.25(+0.21%)
Aug 21, 2006 119.98 120.83 118.78 120.50 4,763,220 -0.66(-0.55%)
Aug 18, 2006 120.99 121.22 119.85 121.17 3,500,543 +0.18(+0.15%)
Aug 17, 2006 120.56 122.88 120.52 120.99 4,296,626 -0.42(-0.35%)
Aug 16, 2006 120.59 121.46 119.63 121.41 4,549,646 +1.83(+1.53%)
Aug 15, 2006 119.36 120.63 118.45 119.58 6,264,237 +1.79(+1.52%)
Aug 14, 2006 119.44 119.86 117.05 117.79 3,971,350 -0.58(-0.49%)
Aug 11, 2006 119.34 119.75 117.49 118.37 3,289,139 -0.41(-0.34%)
Aug 10, 2006 117.11 119.16 116.33 118.78 4,828,199 +1.27(+1.08%)
Aug 09, 2006 120.05 120.44 117.19 117.51 5,405,601 -1.13(-0.95%)
Aug 08, 2006 119.58 121.73 117.88 118.64 7,914,998 -0.94(-0.79%)
Aug 07, 2006 119.16 121.30 118.88 119.58 3,867,818 -0.27(-0.22%)
Aug 04, 2006 120.63 122.43 119.20 119.84 6,245,471 +0.70(+0.59%)
Aug 03, 2006 116.52 119.97 116.30 119.14 4,928,922 +1.72(+1.47%)
Aug 02, 2006 117.70 117.89 115.57 117.42 7,837,382 -1.06(-0.90%)
Aug 01, 2006 118.78 118.86 117.18 118.49 4,427,987 -1.17(-0.98%)
Jul 31, 2006 118.75 120.42 118.02 119.66 5,582,282 +0.81(+0.68%)
Jul 28, 2006 117.23 119.34 116.98 118.85 6,066,621 +2.71(+2.33%)
Jul 27, 2006 116.48 117.21 115.61 116.14 5,216,027 +0.69(+0.60%)
Jul 26, 2006 115.54 116.58 114.91 115.45 4,245,945 -0.87(-0.75%)
Jul 25, 2006 115.07 117.24 113.85 116.32 6,362,535 +1.25(+1.08%)
Jul 24, 2006 111.27 115.54 112.06 115.07 5,885,983 +3.81(+3.42%)
Jul 21, 2006 113.62 113.63 111.08 111.27 5,977,515 -2.46(-2.16%)
Jul 20, 2006 114.92 115.78 113.58 113.72 5,444,027 -1.40(-1.22%)
Jul 19, 2006 111.78 115.82 111.78 115.13 7,760,914 +3.63(+3.25%)
Jul 18, 2006 110.15 111.61 109.59 111.50 7,499,212 +1.15(+1.04%)
Jul 17, 2006 109.75 111.44 109.04 110.35 5,781,302 +0.60(+0.55%)
Jul 14, 2006 112.09 112.41 108.86 109.75 7,224,745 -1.92(-1.72%)
Jul 13, 2006 112.82 113.74 111.31 111.66 7,808,531 -2.13(-1.87%)
Jul 12, 2006 116.48 116.90 113.64 113.80 5,489,473 -2.66(-2.29%)
Jul 11, 2006 116.25 116.72 114.80 116.46 4,873,007 -0.14(-0.12%)
Jul 10, 2006 116.91 117.82 116.06 116.60 3,760,968 +0.27(+0.23%)
Jul 07, 2006 117.51 117.89 116.28 116.33 4,619,604 -1.62(-1.38%)
Jul 06, 2006 119.29 119.30 117.66 117.95 4,392,753 -0.29(-0.24%)
Jul 05, 2006 118.83 118.83 117.50 118.24 5,717,345 -1.18(-0.98%)
Jul 03, 2006 119.01 119.69 118.55 119.42 4,149,562 +1.58(+1.34%)
Jun 30, 2006 119.22 119.63 117.11 117.84 7,625,467 -1.39(-1.16%)
Jun 29, 2006 116.01 119.22 114.64 119.22 8,568,231 +4.47(+3.90%)
Jun 28, 2006 115.47 116.33 113.64 114.75 6,264,365 -0.52(-0.46%)
Jun 27, 2006 116.76 118.20 115.28 115.28 4,680,497 -2.15(-1.83%)
Jun 26, 2006 116.65 117.46 116.01 117.42 4,842,497 +1.55(+1.34%)
Jun 23, 2006 115.82 117.03 115.31 115.87 4,452,753 -0.31(-0.26%)
Jun 22, 2006 117.27 117.89 115.11 116.18 5,636,154 -1.19(-1.01%)
Jun 21, 2006 114.19 117.75 113.97 117.37 9,760,823 +3.58(+3.15%)
Jun 20, 2006 113.31 114.36 112.48 113.79 7,415,340 +1.18(+1.05%)
Jun 19, 2006 113.57 114.17 111.98 112.60 8,345,465 -0.20(-0.17%)
Jun 16, 2006 112.25 113.26 111.71 112.80 8,129,849 -0.09(-0.08%)
Jun 15, 2006 109.98 113.73 109.72 112.89 14,004,726 +4.40(+4.06%)
Jun 14, 2006 109.47 111.05 107.15 108.49 13,456,940 -0.59(-0.54%)
Jun 13, 2006 113.19 113.97 108.11 109.08 20,017,474 -4.51(-3.97%)
Jun 12, 2006 117.73 118.06 113.58 113.58 7,481,340 -3.83(-3.26%)
Jun 09, 2006 118.28 119.14 116.71 117.41 5,626,324 +0.10(+0.09%)
Jun 08, 2006 116.56 118.03 113.19 117.31 10,066,567 -0.15(-0.13%)
Jun 07, 2006 116.91 119.48 116.17 117.46 5,514,750 +0.56(+0.48%)
Jun 06, 2006 118.59 119.11 115.54 116.91 8,377,508 -0.91(-0.77%)
Jun 05, 2006 121.38 122.43 117.38 117.81 6,893,597 -2.89(-2.39%)
Jun 02, 2006 121.81 122.98 120.32 120.70 5,429,857 +0.42(+0.35%)
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.