Skip to main content

Goldman Sachs Group (NY: GS )

486.30 +0.91 (+0.19%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 95.27 97.09 95.23 96.32 5,026,404 +1.38(+1.45%)
Oct 28, 2005 94.28 95.08 93.44 94.94 4,705,611 +1.62(+1.74%)
Oct 27, 2005 94.36 95.20 93.00 93.31 5,421,720 -1.39(-1.46%)
Oct 26, 2005 93.94 95.26 93.48 94.70 5,471,184 +0.53(+0.57%)
Oct 25, 2005 93.38 95.15 93.23 94.17 6,708,170 +0.19(+0.20%)
Oct 24, 2005 91.23 94.11 90.85 93.98 7,255,944 +3.45(+3.81%)
Oct 21, 2005 91.31 91.45 89.95 90.52 7,108,340 +0.02(+0.02%)
Oct 20, 2005 91.45 93.05 90.48 90.51 11,855,150 -1.87(-2.02%)
Oct 19, 2005 88.60 92.47 88.43 92.38 8,796,535 +3.13(+3.51%)
Oct 18, 2005 88.83 90.23 88.82 89.24 5,496,899 +0.03(+0.03%)
Oct 17, 2005 88.40 89.71 88.36 89.21 5,722,701 +1.91(+2.18%)
Oct 14, 2005 86.96 87.55 85.77 87.31 7,485,550 +1.04(+1.21%)
Oct 13, 2005 87.80 88.59 84.01 86.26 11,951,585 -1.88(-2.14%)
Oct 12, 2005 89.59 90.45 86.53 88.15 8,733,164 -1.45(-1.62%)
Oct 11, 2005 90.85 91.30 89.17 89.59 7,078,951 -0.73(-0.81%)
Oct 10, 2005 89.94 90.98 89.59 90.33 4,445,435 +0.72(+0.80%)
Oct 07, 2005 89.36 89.97 89.33 89.61 4,053,530 +0.49(+0.55%)
Oct 06, 2005 89.71 90.36 88.63 89.12 5,256,797 -0.62(-0.70%)
Oct 05, 2005 90.64 90.84 89.66 89.75 4,667,825 -0.89(-0.98%)
Oct 04, 2005 92.15 92.72 90.63 90.64 4,415,127 -2.08(-2.24%)
Oct 03, 2005 92.44 93.26 92.44 92.72 4,484,665 +0.05(+0.06%)
Sep 30, 2005 92.14 92.76 92.07 92.67 3,468,756 +0.27(+0.30%)
Sep 29, 2005 90.78 92.58 90.72 92.39 5,813,756 +0.85(+0.93%)
Sep 28, 2005 91.58 92.12 91.29 91.54 4,763,210 +0.33(+0.36%)
Sep 27, 2005 91.23 92.20 91.12 91.21 5,333,420 -0.25(-0.27%)
Sep 26, 2005 91.42 91.57 90.93 91.46 5,049,627 +0.40(+0.44%)
Sep 23, 2005 90.86 91.39 89.80 91.06 5,032,833 +0.74(+0.82%)
Sep 22, 2005 88.17 90.73 87.61 90.32 6,338,176 +2.15(+2.44%)
Sep 21, 2005 88.51 89.64 88.00 88.17 7,701,511 -1.81(-2.01%)
Sep 20, 2005 91.76 91.77 89.97 89.97 8,857,807 -0.18(-0.19%)
Sep 19, 2005 90.15 90.41 89.19 90.15 4,346,901 -0.09(-0.10%)
Sep 16, 2005 88.79 90.32 88.64 90.24 8,312,394 +1.87(+2.11%)
Sep 15, 2005 87.65 88.41 87.57 88.37 3,275,231 +0.04(+0.04%)
Sep 14, 2005 89.75 90.32 88.05 88.34 4,581,755 -0.99(-1.11%)
Sep 13, 2005 89.75 89.85 88.98 89.33 3,120,674 -0.61(-0.68%)
Sep 12, 2005 88.95 90.30 88.85 89.94 4,099,189 +1.39(+1.58%)
Sep 09, 2005 88.03 88.63 87.95 88.54 3,092,596 +0.77(+0.88%)
Sep 08, 2005 87.44 88.18 87.20 87.77 2,992,750 +0.19(+0.22%)
Sep 07, 2005 87.34 87.69 87.14 87.58 2,752,910 +0.24(+0.28%)
Sep 06, 2005 87.34 87.59 86.61 87.34 2,885,032 +1.05(+1.22%)
Sep 02, 2005 86.35 86.73 85.92 86.29 1,932,102 +0.07(+0.08%)
Sep 01, 2005 85.14 87.22 85.06 86.22 4,027,552 +1.48(+1.74%)
Aug 31, 2005 84.14 84.98 83.72 84.74 2,774,297 +1.02(+1.22%)
Aug 30, 2005 83.76 83.84 82.97 83.72 2,367,435 -0.24(-0.28%)
Aug 29, 2005 83.46 84.15 83.29 83.95 2,096,631 +0.30(+0.36%)
Aug 26, 2005 84.22 84.37 83.10 83.65 2,176,140 -0.57(-0.68%)
Aug 25, 2005 84.02 84.41 83.08 84.22 2,567,126 +0.39(+0.46%)
Aug 24, 2005 85.20 85.90 83.83 83.83 2,946,042 -1.38(-1.62%)
Aug 23, 2005 84.98 85.36 84.65 85.21 2,528,290 +0.08(+0.09%)
Aug 22, 2005 85.21 85.68 84.66 85.14 2,204,874 +0.33(+0.39%)
Aug 19, 2005 84.69 85.24 84.56 84.81 1,902,843 +0.32(+0.38%)
Aug 18, 2005 84.52 84.85 84.01 84.49 2,679,436 -0.21(-0.25%)
Aug 17, 2005 85.25 85.42 84.00 84.70 5,534,292 -0.72(-0.85%)
Aug 16, 2005 87.31 87.55 85.36 85.42 3,521,500 -1.97(-2.26%)
Aug 15, 2005 86.32 87.51 86.11 87.40 3,037,491 +0.78(+0.90%)
Aug 12, 2005 86.26 87.15 86.05 86.62 3,978,875 -0.37(-0.43%)
Aug 11, 2005 85.42 87.10 85.32 86.99 5,468,166 +1.61(+1.88%)
Aug 10, 2005 85.35 86.75 85.23 85.39 5,606,454 +0.42(+0.49%)
Aug 09, 2005 83.86 85.07 83.85 84.97 4,741,036 +1.20(+1.43%)
Aug 08, 2005 83.86 84.57 83.57 83.77 3,644,175 +0.16(+0.19%)
Aug 05, 2005 82.89 83.69 82.51 83.61 4,279,200 +0.34(+0.41%)
Aug 04, 2005 83.84 83.89 82.89 83.27 2,732,049 -1.23(-1.46%)
Aug 03, 2005 83.14 84.68 82.90 84.50 4,418,801 +1.03(+1.23%)
Aug 02, 2005 81.74 83.60 81.74 83.47 3,519,139 +1.83(+2.24%)
Aug 01, 2005 82.01 82.52 81.32 81.64 3,227,080 -0.27(-0.33%)
Jul 29, 2005 83.40 83.46 81.89 81.92 2,739,265 -1.67(-2.00%)
Jul 28, 2005 83.23 83.76 82.39 83.59 3,073,440 +0.40(+0.48%)
Jul 27, 2005 82.28 83.21 81.77 83.19 3,134,712 +1.09(+1.33%)
Jul 26, 2005 82.72 82.86 81.99 82.10 2,624,987 -0.46(-0.55%)
Jul 25, 2005 83.13 83.63 82.55 82.56 2,457,440 -0.62(-0.74%)
Jul 22, 2005 82.27 83.26 82.07 83.18 3,100,862 +0.67(+0.81%)
Jul 21, 2005 83.27 83.56 82.22 82.51 5,145,537 -1.04(-1.24%)
Jul 20, 2005 82.12 83.82 82.11 83.54 5,355,069 -0.08(-0.10%)
Jul 19, 2005 82.81 83.75 82.79 83.63 4,763,603 +1.13(+1.37%)
Jul 18, 2005 82.28 82.83 81.93 82.50 3,526,617 -0.20(-0.24%)
Jul 15, 2005 82.51 82.92 82.14 82.70 3,894,249 -0.04(-0.05%)
Jul 14, 2005 83.04 83.23 82.48 82.73 4,920,523 +0.42(+0.51%)
Jul 13, 2005 81.80 82.67 81.74 82.31 5,104,339 +0.58(+0.71%)
Jul 12, 2005 81.55 82.83 81.55 81.74 5,750,909 -0.05(-0.07%)
Jul 11, 2005 80.53 81.90 80.50 81.79 5,826,089 +1.27(+1.57%)
Jul 08, 2005 79.34 80.67 79.02 80.52 4,187,883 +1.18(+1.49%)
Jul 07, 2005 78.01 79.43 77.76 79.34 5,576,540 +0.42(+0.53%)
Jul 06, 2005 78.53 79.32 78.53 78.92 5,645,422 +0.28(+0.36%)
Jul 05, 2005 77.93 79.04 77.86 78.64 3,264,079 +0.36(+0.46%)
Jul 01, 2005 77.87 78.99 77.87 78.28 3,192,836 +0.53(+0.68%)
Jun 30, 2005 78.72 78.85 77.57 77.76 4,018,105 -0.59(-0.75%)
Jun 29, 2005 79.43 79.61 78.21 78.34 4,235,772 -0.89(-1.13%)
Jun 28, 2005 78.89 80.00 78.73 79.24 4,572,309 +0.58(+0.74%)
Jun 27, 2005 78.50 79.03 77.74 78.66 4,135,139 -0.36(-0.45%)
Jun 24, 2005 77.86 79.04 77.69 79.01 6,851,837 +1.26(+1.62%)
Jun 23, 2005 77.97 78.60 77.67 77.76 5,061,042 -0.34(-0.44%)
Jun 22, 2005 78.25 78.81 78.00 78.10 4,676,616 -0.13(-0.17%)
Jun 21, 2005 78.50 79.11 78.17 78.23 4,864,105 -0.46(-0.59%)
Jun 20, 2005 78.79 79.15 78.24 78.69 4,907,665 -0.42(-0.53%)
Jun 17, 2005 78.31 79.45 77.97 79.11 8,205,726 +0.88(+1.12%)
Jun 16, 2005 75.23 78.73 75.23 78.24 13,550,167 +2.64(+3.49%)
Jun 15, 2005 75.15 75.94 74.55 75.60 8,027,945 +0.68(+0.91%)
Jun 14, 2005 75.95 76.35 74.88 74.92 6,150,686 -0.73(-0.97%)
Jun 13, 2005 75.29 76.04 75.01 75.65 5,818,086 +0.16(+0.21%)
Jun 10, 2005 76.32 76.32 75.21 75.49 2,465,444 -0.69(-0.90%)
Jun 09, 2005 75.34 76.49 75.16 76.18 5,367,664 +1.22(+1.63%)
Jun 08, 2005 75.53 75.63 74.96 74.96 3,962,869 -0.04(-0.05%)
Jun 07, 2005 75.15 75.81 74.91 75.00 4,899,530 -0.02(-0.02%)
Jun 06, 2005 73.74 75.29 73.50 75.01 4,434,545 +0.85(+1.15%)
Jun 03, 2005 74.35 74.79 73.67 74.16 4,355,692 -0.28(-0.38%)
Jun 02, 2005 74.69 75.06 74.11 74.44 5,216,518 -0.74(-0.98%)
Jun 01, 2005 74.24 76.05 73.71 75.18 8,542,001 +0.87(+1.17%)
May 31, 2005 72.40 74.37 72.22 74.31 10,086,265 +1.52(+2.09%)
May 27, 2005 73.89 73.91 72.53 72.79 8,827,893 -0.84(-1.14%)
May 26, 2005 74.73 74.82 73.20 73.63 10,514,776 -0.50(-0.67%)
May 25, 2005 75.99 75.99 74.11 74.12 8,778,298 -1.78(-2.34%)
May 24, 2005 76.60 76.60 75.23 75.90 5,403,745 -0.85(-1.10%)
May 23, 2005 77.48 77.48 76.45 76.74 4,862,662 -0.30(-0.39%)
May 20, 2005 76.18 77.13 75.87 77.04 4,586,216 +0.73(+0.96%)
May 19, 2005 75.63 76.60 75.63 76.31 5,057,237 +0.41(+0.54%)
May 18, 2005 75.07 76.19 75.07 75.90 6,886,082 +0.94(+1.25%)
May 17, 2005 74.31 75.17 74.12 74.96 7,079,869 -0.05(-0.07%)
May 16, 2005 74.56 75.68 74.54 75.01 6,453,110 +0.46(+0.61%)
May 13, 2005 76.37 76.37 73.49 74.56 12,057,991 -1.83(-2.39%)
May 12, 2005 78.89 79.06 75.71 76.39 9,794,862 -2.69(-3.40%)
May 11, 2005 78.16 79.30 77.72 79.08 6,733,492 +1.25(+1.61%)
May 10, 2005 79.43 79.47 77.60 77.83 8,367,369 -2.58(-3.21%)
May 09, 2005 79.63 80.44 79.43 80.41 4,795,092 +0.62(+0.78%)
May 06, 2005 80.60 80.93 79.65 79.78 5,009,479 -0.47(-0.59%)
May 05, 2005 81.40 81.77 79.69 80.26 6,204,873 -0.74(-0.91%)
May 04, 2005 80.18 81.67 79.76 81.00 6,830,058 +1.45(+1.82%)
May 03, 2005 78.92 79.95 78.54 79.55 7,374,290 -0.07(-0.09%)
May 02, 2005 80.39 80.68 78.50 79.62 8,247,973 -1.78(-2.18%)
Apr 29, 2005 81.65 81.77 79.65 81.39 6,016,859 +0.43(+0.53%)
Apr 28, 2005 81.51 82.23 80.74 80.97 4,689,342 -1.17(-1.42%)
Apr 27, 2005 80.52 82.44 80.19 82.13 4,764,259 +1.55(+1.93%)
Apr 26, 2005 80.59 81.70 80.12 80.58 4,859,907 -0.02(-0.02%)
Apr 25, 2005 79.69 81.10 79.69 80.59 4,728,047 +1.18(+1.49%)
Apr 22, 2005 80.03 80.60 78.66 79.41 9,538,097 -0.70(-0.88%)
Apr 21, 2005 80.45 81.49 78.85 80.11 9,278,839 +0.59(+0.75%)
Apr 20, 2005 81.32 81.47 79.32 79.52 7,195,984 -1.80(-2.21%)
Apr 19, 2005 81.93 82.25 81.29 81.32 6,054,252 -0.50(-0.61%)
Apr 18, 2005 81.32 82.31 81.02 81.82 5,326,335 +0.66(+0.81%)
Apr 15, 2005 82.58 83.13 81.16 81.16 7,348,311 -1.52(-1.84%)
Apr 14, 2005 83.95 84.14 82.64 82.69 5,708,137 -1.16(-1.38%)
Apr 13, 2005 85.19 85.36 83.63 83.85 6,147,013 -1.33(-1.57%)
Apr 12, 2005 85.02 85.72 83.95 85.18 7,784,038 -0.25(-0.29%)
Apr 11, 2005 86.47 86.74 85.30 85.43 4,735,132 -0.64(-0.74%)
Apr 08, 2005 86.32 87.08 85.96 86.07 4,987,568 -0.46(-0.53%)
Apr 07, 2005 85.74 86.83 85.52 86.53 6,213,664 +0.79(+0.92%)
Apr 06, 2005 84.56 85.85 84.44 85.74 6,926,361 +1.46(+1.73%)
Apr 05, 2005 84.56 85.29 84.18 84.29 6,207,235 -0.31(-0.37%)
Apr 04, 2005 83.19 84.85 82.76 84.60 8,088,561 +1.30(+1.56%)
Apr 01, 2005 84.40 84.65 82.55 83.31 7,383,999 -0.53(-0.63%)
Mar 31, 2005 83.84 84.04 83.12 83.83 4,973,660 +0.14(+0.17%)
Mar 30, 2005 82.46 83.76 82.46 83.69 5,335,913 +1.03(+1.24%)
Mar 29, 2005 83.60 84.32 82.60 82.66 5,033,882 -0.94(-1.12%)
Mar 28, 2005 83.04 83.83 82.73 83.60 3,336,766 +0.98(+1.18%)
Mar 24, 2005 82.91 83.46 82.60 82.62 3,826,942 +0.26(+0.31%)
Mar 23, 2005 82.01 83.02 81.93 82.36 5,840,390 +0.05(+0.06%)
Mar 22, 2005 83.65 84.59 82.06 82.31 7,462,196 -1.23(-1.47%)
Mar 21, 2005 83.92 84.48 83.53 83.53 5,175,451 -0.29(-0.35%)
Mar 18, 2005 83.61 84.37 83.50 83.82 9,940,629 -0.05(-0.05%)
Mar 17, 2005 83.82 84.78 82.66 83.87 7,282,841 +0.05(+0.06%)
Mar 16, 2005 84.25 84.28 82.77 83.82 4,152,720 -0.43(-0.52%)
Mar 15, 2005 85.14 85.29 84.16 84.25 4,050,513 +0.41(+0.49%)
Mar 14, 2005 83.69 84.41 83.12 83.84 3,543,674 +0.34(+0.41%)
Mar 11, 2005 84.86 85.02 83.01 83.50 3,945,025 -1.36(-1.60%)
Mar 10, 2005 84.94 85.36 84.46 84.85 3,189,293 +0.35(+0.42%)
Mar 09, 2005 85.74 85.74 84.46 84.50 3,577,655 -1.34(-1.56%)
Mar 08, 2005 85.97 86.26 85.44 85.84 3,545,904 -0.13(-0.15%)
Mar 07, 2005 85.33 86.22 85.01 85.97 3,337,947 +0.97(+1.14%)
Mar 04, 2005 83.99 86.00 83.86 85.01 4,072,030 +1.62(+1.94%)
Mar 03, 2005 84.14 84.49 83.08 83.39 2,708,564 -0.24(-0.29%)
Mar 02, 2005 83.27 84.85 83.24 83.63 2,924,656 -0.22(-0.26%)
Mar 01, 2005 82.61 84.42 82.61 83.85 3,348,312 +0.93(+1.12%)
Feb 28, 2005 83.84 83.92 82.58 82.92 3,476,891 -0.99(-1.18%)
Feb 25, 2005 82.87 84.03 82.72 83.92 2,968,740 +1.22(+1.47%)
Feb 24, 2005 82.81 83.24 82.41 82.70 2,618,689 -0.46(-0.56%)
Feb 23, 2005 82.79 83.39 82.44 83.16 3,626,594 +0.95(+1.16%)
Feb 22, 2005 82.35 83.28 81.95 82.21 3,306,064 -0.87(-1.05%)
Feb 18, 2005 84.33 84.45 82.77 83.08 4,468,789 -1.22(-1.45%)
Feb 17, 2005 85.82 85.98 84.25 84.30 3,082,493 -1.27(-1.49%)
Feb 16, 2005 85.63 85.84 85.07 85.57 2,930,953 -0.34(-0.39%)
Feb 15, 2005 85.74 86.27 85.55 85.90 3,226,292 +0.56(+0.66%)
Feb 14, 2005 85.96 86.42 85.13 85.34 2,988,421 -0.61(-0.71%)
Feb 11, 2005 85.96 86.83 85.42 85.95 5,196,837 +0.00(+0.00%)
Feb 10, 2005 85.21 86.11 85.17 85.95 4,704,824 +1.01(+1.18%)
Feb 09, 2005 85.01 86.39 84.87 84.94 6,021,976 -0.08(-0.09%)
Feb 08, 2005 83.82 85.31 83.77 85.02 5,539,934 +1.49(+1.79%)
Feb 07, 2005 83.85 84.00 83.33 83.53 3,555,351 -0.33(-0.39%)
Feb 04, 2005 82.88 84.09 82.86 83.85 4,891,396 +0.98(+1.18%)
Feb 03, 2005 82.62 83.03 82.47 82.88 3,848,459 +0.11(+0.14%)
Feb 02, 2005 82.43 83.05 82.31 82.76 3,759,503 +0.14(+0.18%)
Feb 01, 2005 82.05 83.03 81.78 82.62 4,449,634 +0.42(+0.51%)
Jan 31, 2005 81.84 82.29 81.67 82.20 5,020,500 +1.32(+1.63%)
Jan 28, 2005 79.76 81.33 79.27 80.88 7,680,912 +1.62(+2.04%)
Jan 27, 2005 78.79 79.53 78.51 79.27 4,564,699 +0.56(+0.72%)
Jan 26, 2005 78.64 78.90 77.58 78.70 4,997,670 +0.30(+0.39%)
Jan 25, 2005 79.34 79.80 78.21 78.40 4,416,833 -0.29(-0.37%)
Jan 24, 2005 78.76 79.68 78.53 78.69 5,110,899 -0.07(-0.09%)
Jan 21, 2005 78.66 79.68 78.34 78.76 6,039,951 -0.05(-0.07%)
Jan 20, 2005 78.89 79.09 78.41 78.81 4,266,867 -0.50(-0.63%)
Jan 19, 2005 79.52 79.81 79.12 79.31 4,685,800 -0.72(-0.90%)
Jan 18, 2005 78.96 80.17 78.93 80.03 4,231,049 +0.59(+0.75%)
Jan 14, 2005 78.58 79.53 78.46 79.43 3,666,480 +0.98(+1.24%)
Jan 13, 2005 78.35 79.24 78.34 78.46 4,272,378 -0.25(-0.32%)
Jan 12, 2005 79.34 79.46 78.05 78.71 5,216,386 -0.69(-0.86%)
Jan 11, 2005 79.30 79.78 78.81 79.40 4,110,210 -0.62(-0.77%)
Jan 10, 2005 79.48 80.36 79.47 80.01 3,528,716 +0.15(+0.19%)
Jan 07, 2005 80.20 80.38 79.57 79.86 4,034,506 -0.34(-0.43%)
Jan 06, 2005 79.24 80.22 79.20 80.20 4,710,335 +1.09(+1.38%)
Jan 05, 2005 79.08 80.01 78.95 79.11 4,788,007 -0.36(-0.45%)
Jan 04, 2005 79.88 80.18 79.20 79.47 6,762,488 -0.52(-0.65%)
Jan 03, 2005 79.95 80.22 79.53 79.99 5,561,845 +0.69(+0.87%)
Dec 31, 2004 79.97 80.03 79.30 79.30 1,951,520 -0.67(-0.84%)
Dec 30, 2004 79.95 80.48 79.86 79.97 2,137,304 +0.21(+0.26%)
Dec 29, 2004 79.95 80.15 79.52 79.76 2,083,642 -0.38(-0.48%)
Dec 28, 2004 79.42 80.19 79.41 80.14 2,370,190 +0.72(+0.91%)
Dec 27, 2004 79.99 80.06 79.11 79.42 2,252,369 -0.11(-0.14%)
Dec 23, 2004 79.76 80.34 79.53 79.53 2,639,551 -0.04(-0.05%)
Dec 22, 2004 79.61 80.41 79.44 79.57 4,616,000 -0.46(-0.58%)
Dec 21, 2004 79.27 80.17 76.55 80.04 6,889,624 +0.93(+1.18%)
Dec 20, 2004 79.08 80.05 78.56 79.11 6,347,098 +0.03(+0.04%)
Dec 17, 2004 79.34 80.48 78.50 79.08 10,347,360 -1.26(-1.57%)
Dec 16, 2004 81.06 81.55 79.80 80.33 10,764,587 -2.93(-3.52%)
Dec 15, 2004 83.57 84.15 82.82 83.27 6,337,914 -0.48(-0.57%)
Dec 14, 2004 84.18 84.18 83.57 83.75 5,483,254 -0.43(-0.52%)
Dec 13, 2004 83.80 84.51 83.41 84.18 5,514,612 +0.80(+0.96%)
Dec 10, 2004 82.70 83.79 81.74 83.38 5,115,229 +1.46(+1.78%)
Dec 09, 2004 81.32 82.18 80.94 81.93 3,387,148 +0.62(+0.76%)
Dec 08, 2004 81.19 82.07 80.78 81.31 3,987,141 +0.45(+0.56%)
Dec 07, 2004 82.10 82.15 80.86 80.86 2,991,963 -0.82(-1.01%)
Dec 06, 2004 81.59 82.11 81.06 81.68 3,070,423 +0.53(+0.66%)
Dec 03, 2004 81.25 81.61 80.42 81.15 3,580,279 -0.10(-0.12%)
Dec 02, 2004 80.81 81.90 80.69 81.25 4,611,539 +0.46(+0.57%)
Dec 01, 2004 80.22 80.90 80.00 80.79 4,151,539 +0.95(+1.18%)
Nov 30, 2004 79.69 80.26 79.68 79.85 3,892,150 -0.24(-0.30%)
Nov 29, 2004 80.36 80.48 79.65 80.09 3,781,152 +0.18(+0.23%)
Nov 26, 2004 79.99 80.33 79.90 79.91 1,044,641 -0.12(-0.15%)
Nov 24, 2004 79.34 80.20 79.34 80.03 3,185,095 +0.91(+1.15%)
Nov 23, 2004 79.08 79.32 78.56 79.12 3,448,420 +0.30(+0.38%)
Nov 22, 2004 78.31 79.19 77.85 78.82 3,075,933 +0.29(+0.37%)
Nov 19, 2004 79.85 79.85 77.67 78.53 4,696,296 -1.36(-1.71%)
Nov 18, 2004 79.95 80.01 79.36 79.90 2,737,953 +0.09(+0.11%)
Nov 17, 2004 79.30 80.33 79.22 79.81 4,810,049 +0.75(+0.95%)
Nov 16, 2004 79.75 79.75 78.82 79.05 4,847,311 -0.69(-0.86%)
Nov 15, 2004 79.91 80.10 79.00 79.74 4,295,863 -0.03(-0.04%)
Nov 12, 2004 78.85 79.95 78.71 79.77 5,819,004 +1.27(+1.61%)
Nov 11, 2004 77.17 78.73 77.14 78.50 5,203,660 +1.71(+2.23%)
Nov 10, 2004 76.91 77.23 76.51 76.79 3,427,034 -0.09(-0.12%)
Nov 09, 2004 76.39 77.19 76.13 76.88 3,708,465 +0.50(+0.66%)
Nov 08, 2004 76.52 76.83 76.05 76.38 3,712,008 -0.49(-0.63%)
Nov 05, 2004 76.60 77.54 75.72 76.87 6,695,181 +0.65(+0.85%)
Nov 04, 2004 75.74 76.64 75.04 76.22 5,756,551 +0.48(+0.63%)
Nov 03, 2004 76.23 76.60 75.21 75.74 5,686,226 +0.62(+0.83%)
Nov 02, 2004 75.34 76.01 75.07 75.11 5,602,518 +0.18(+0.23%)
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.