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

Goldman Sachs Group (NY: GS )

498.43 -5.40 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2005 95.28 97.10 95.24 96.33 5,025,897 +1.38(+1.45%)
Oct 28, 2005 94.29 95.09 93.44 94.95 4,705,137 +1.62(+1.74%)
Oct 27, 2005 94.37 95.21 93.01 93.32 5,421,173 -1.39(-1.46%)
Oct 26, 2005 93.95 95.27 93.49 94.71 5,470,632 +0.53(+0.57%)
Oct 25, 2005 93.39 95.16 93.24 94.18 6,707,494 +0.19(+0.20%)
Oct 24, 2005 91.24 94.12 90.86 93.99 7,255,213 +3.45(+3.81%)
Oct 21, 2005 91.32 91.45 89.96 90.53 7,107,624 +0.02(+0.02%)
Oct 20, 2005 91.45 93.06 90.48 90.52 11,853,955 -1.87(-2.02%)
Oct 19, 2005 88.61 92.48 88.44 92.38 8,795,649 +3.13(+3.51%)
Oct 18, 2005 88.84 90.24 88.83 89.25 5,496,345 +0.03(+0.03%)
Oct 17, 2005 88.41 89.72 88.37 89.22 5,722,124 +1.91(+2.18%)
Oct 14, 2005 86.97 87.56 85.78 87.32 7,484,796 +1.04(+1.21%)
Oct 13, 2005 87.81 88.60 84.02 86.27 11,950,380 -1.88(-2.14%)
Oct 12, 2005 89.60 90.46 86.54 88.15 8,732,284 -1.45(-1.62%)
Oct 11, 2005 90.86 91.31 89.18 89.60 7,078,237 -0.73(-0.81%)
Oct 10, 2005 89.95 90.99 89.60 90.33 4,444,987 +0.72(+0.80%)
Oct 07, 2005 89.37 89.98 89.34 89.62 4,053,122 +0.49(+0.55%)
Oct 06, 2005 89.72 90.37 88.64 89.13 5,256,267 -0.63(-0.70%)
Oct 05, 2005 90.65 90.85 89.67 89.76 4,667,354 -0.89(-0.98%)
Oct 04, 2005 92.16 92.73 90.64 90.65 4,414,682 -2.08(-2.24%)
Oct 03, 2005 92.45 93.27 92.45 92.73 4,484,213 +0.05(+0.06%)
Sep 30, 2005 92.15 92.77 92.08 92.67 3,468,407 +0.27(+0.30%)
Sep 29, 2005 90.78 92.59 90.73 92.40 5,813,170 +0.85(+0.93%)
Sep 28, 2005 91.58 92.13 91.30 91.55 4,762,730 +0.33(+0.36%)
Sep 27, 2005 91.24 92.21 91.13 91.22 5,332,882 -0.25(-0.27%)
Sep 26, 2005 91.43 91.58 90.94 91.47 5,049,118 +0.40(+0.44%)
Sep 23, 2005 90.87 91.40 89.81 91.07 5,032,326 +0.74(+0.82%)
Sep 22, 2005 88.18 90.74 87.62 90.33 6,337,537 +2.15(+2.44%)
Sep 21, 2005 88.52 89.65 88.01 88.18 7,700,735 -1.81(-2.01%)
Sep 20, 2005 91.77 91.78 89.98 89.98 8,856,914 -0.18(-0.19%)
Sep 19, 2005 90.16 90.42 89.20 90.16 4,346,463 -0.09(-0.10%)
Sep 16, 2005 88.80 90.33 88.65 90.25 8,311,556 +1.87(+2.11%)
Sep 15, 2005 87.66 88.42 87.58 88.38 3,274,901 +0.04(+0.04%)
Sep 14, 2005 89.76 90.33 88.06 88.34 4,581,294 -0.99(-1.11%)
Sep 13, 2005 89.76 89.86 88.99 89.34 3,120,359 -0.61(-0.68%)
Sep 12, 2005 88.96 90.31 88.86 89.95 4,098,776 +1.39(+1.58%)
Sep 09, 2005 88.04 88.63 87.96 88.55 3,092,284 +0.77(+0.88%)
Sep 08, 2005 87.45 88.19 87.21 87.78 2,992,449 +0.19(+0.22%)
Sep 07, 2005 87.35 87.70 87.15 87.59 2,752,633 +0.24(+0.28%)
Sep 06, 2005 87.35 87.60 86.61 87.35 2,884,741 +1.05(+1.22%)
Sep 02, 2005 86.36 86.74 85.93 86.29 1,931,907 +0.07(+0.08%)
Sep 01, 2005 85.14 87.23 85.07 86.23 4,027,146 +1.48(+1.74%)
Aug 31, 2005 84.15 84.99 83.73 84.75 2,774,017 +1.02(+1.22%)
Aug 30, 2005 83.77 83.85 82.98 83.73 2,367,196 -0.24(-0.28%)
Aug 29, 2005 83.47 84.16 83.30 83.96 2,096,419 +0.30(+0.36%)
Aug 26, 2005 84.23 84.38 83.11 83.66 2,175,921 -0.57(-0.68%)
Aug 25, 2005 84.03 84.42 83.09 84.23 2,566,868 +0.39(+0.46%)
Aug 24, 2005 85.21 85.91 83.84 83.84 2,945,745 -1.38(-1.62%)
Aug 23, 2005 84.99 85.37 84.66 85.22 2,528,035 +0.08(+0.09%)
Aug 22, 2005 85.22 85.68 84.67 85.14 2,204,651 +0.33(+0.39%)
Aug 19, 2005 84.70 85.25 84.57 84.82 1,902,651 +0.32(+0.38%)
Aug 18, 2005 84.53 84.86 84.02 84.50 2,679,166 -0.21(-0.25%)
Aug 17, 2005 85.26 85.43 84.01 84.71 5,533,735 -0.72(-0.85%)
Aug 16, 2005 87.32 87.56 85.37 85.43 3,521,145 -1.97(-2.26%)
Aug 15, 2005 86.33 87.52 86.12 87.41 3,037,185 +0.78(+0.90%)
Aug 12, 2005 86.27 87.16 86.06 86.63 3,978,474 -0.37(-0.43%)
Aug 11, 2005 85.43 87.11 85.33 87.00 5,467,615 +1.61(+1.88%)
Aug 10, 2005 85.36 86.76 85.23 85.40 5,605,889 +0.42(+0.49%)
Aug 09, 2005 83.87 85.08 83.86 84.98 4,740,559 +1.20(+1.43%)
Aug 08, 2005 83.87 84.58 83.58 83.78 3,643,808 +0.16(+0.19%)
Aug 05, 2005 82.89 83.70 82.51 83.62 4,278,769 +0.34(+0.41%)
Aug 04, 2005 83.85 83.90 82.89 83.28 2,731,774 -1.23(-1.46%)
Aug 03, 2005 83.15 84.69 82.91 84.51 4,418,355 +1.03(+1.23%)
Aug 02, 2005 81.75 83.60 81.75 83.48 3,518,784 +1.83(+2.24%)
Aug 01, 2005 82.02 82.53 81.32 81.65 3,226,754 -0.27(-0.33%)
Jul 29, 2005 83.41 83.47 81.90 81.93 2,738,989 -1.67(-2.00%)
Jul 28, 2005 83.24 83.77 82.40 83.60 3,073,131 +0.40(+0.48%)
Jul 27, 2005 82.29 83.22 81.77 83.20 3,134,396 +1.09(+1.33%)
Jul 26, 2005 82.73 82.87 82.00 82.11 2,624,722 -0.46(-0.55%)
Jul 25, 2005 83.14 83.64 82.56 82.57 2,457,193 -0.62(-0.74%)
Jul 22, 2005 82.28 83.27 82.08 83.18 3,100,549 +0.67(+0.81%)
Jul 21, 2005 83.28 83.57 82.23 82.51 5,145,018 -1.04(-1.24%)
Jul 20, 2005 82.13 83.83 82.12 83.55 5,354,529 -0.08(-0.10%)
Jul 19, 2005 82.82 83.76 82.80 83.63 4,763,123 +1.13(+1.37%)
Jul 18, 2005 82.29 82.84 81.93 82.51 3,526,262 -0.20(-0.24%)
Jul 15, 2005 82.51 82.93 82.15 82.70 3,893,857 -0.04(-0.05%)
Jul 14, 2005 83.05 83.24 82.49 82.74 4,920,027 +0.42(+0.51%)
Jul 13, 2005 81.80 82.67 81.74 82.32 5,103,824 +0.58(+0.71%)
Jul 12, 2005 81.56 82.84 81.56 81.74 5,750,330 -0.05(-0.07%)
Jul 11, 2005 80.54 81.91 80.51 81.80 5,825,502 +1.27(+1.57%)
Jul 08, 2005 79.35 80.68 79.03 80.53 4,187,460 +1.18(+1.49%)
Jul 07, 2005 78.02 79.43 77.76 79.35 5,575,978 +0.42(+0.53%)
Jul 06, 2005 78.53 79.33 78.53 78.93 5,644,853 +0.28(+0.36%)
Jul 05, 2005 77.94 79.05 77.87 78.65 3,263,750 +0.36(+0.46%)
Jul 01, 2005 77.88 79.00 77.88 78.29 3,192,514 +0.53(+0.68%)
Jun 30, 2005 78.73 78.86 77.57 77.76 4,017,700 -0.59(-0.75%)
Jun 29, 2005 79.43 79.62 78.21 78.35 4,235,345 -0.89(-1.13%)
Jun 28, 2005 78.89 80.01 78.74 79.24 4,571,848 +0.58(+0.74%)
Jun 27, 2005 78.51 79.04 77.75 78.66 4,134,722 -0.36(-0.45%)
Jun 24, 2005 77.87 79.05 77.70 79.02 6,851,147 +1.26(+1.62%)
Jun 23, 2005 77.98 78.61 77.67 77.76 5,060,531 -0.34(-0.44%)
Jun 22, 2005 78.26 78.82 78.01 78.11 4,676,144 -0.13(-0.17%)
Jun 21, 2005 78.51 79.12 78.18 78.24 4,863,615 -0.47(-0.59%)
Jun 20, 2005 78.79 79.16 78.25 78.70 4,907,170 -0.42(-0.53%)
Jun 17, 2005 78.32 79.46 77.98 79.12 8,204,899 +0.88(+1.12%)
Jun 16, 2005 75.23 78.74 75.23 78.25 13,548,802 +2.64(+3.49%)
Jun 15, 2005 75.16 75.94 74.56 75.61 8,027,136 +0.68(+0.91%)
Jun 14, 2005 75.96 76.35 74.89 74.93 6,150,066 -0.73(-0.97%)
Jun 13, 2005 75.30 76.05 75.01 75.66 5,817,499 +0.16(+0.21%)
Jun 10, 2005 76.32 76.32 75.22 75.50 2,465,195 -0.69(-0.90%)
Jun 09, 2005 75.35 76.50 75.17 76.19 5,367,123 +1.22(+1.63%)
Jun 08, 2005 75.54 75.64 74.97 74.97 3,962,469 -0.04(-0.05%)
Jun 07, 2005 75.16 75.82 74.91 75.01 4,899,036 -0.02(-0.02%)
Jun 06, 2005 73.75 75.30 73.50 75.02 4,434,098 +0.85(+1.15%)
Jun 03, 2005 74.36 74.80 73.68 74.17 4,355,253 -0.28(-0.38%)
Jun 02, 2005 74.70 75.07 74.11 74.45 5,215,992 -0.74(-0.98%)
Jun 01, 2005 74.24 76.06 73.72 75.19 8,541,140 +0.87(+1.17%)
May 31, 2005 72.41 74.37 72.22 74.32 10,085,249 +1.52(+2.09%)
May 27, 2005 73.90 73.92 72.54 72.80 8,827,003 -0.84(-1.14%)
May 26, 2005 74.74 74.82 73.21 73.63 10,513,716 -0.50(-0.67%)
May 25, 2005 76.00 76.00 74.11 74.13 8,777,413 -1.78(-2.34%)
May 24, 2005 76.61 76.61 75.23 75.91 5,403,200 -0.85(-1.10%)
May 23, 2005 77.48 77.48 76.45 76.75 4,862,172 -0.30(-0.39%)
May 20, 2005 76.19 77.14 75.88 77.05 4,585,754 +0.73(+0.96%)
May 19, 2005 75.64 76.61 75.64 76.32 5,056,727 +0.41(+0.54%)
May 18, 2005 75.08 76.20 75.08 75.91 6,885,388 +0.94(+1.25%)
May 17, 2005 74.32 75.17 74.13 74.97 7,079,155 -0.05(-0.07%)
May 16, 2005 74.56 75.68 74.55 75.02 6,452,460 +0.46(+0.61%)
May 13, 2005 76.38 76.38 73.50 74.56 12,056,775 -1.83(-2.39%)
May 12, 2005 78.89 79.07 75.72 76.39 9,793,875 -2.69(-3.40%)
May 11, 2005 78.17 79.30 77.73 79.08 6,732,813 +1.25(+1.61%)
May 10, 2005 79.44 79.48 77.60 77.83 8,366,525 -2.58(-3.21%)
May 09, 2005 79.64 80.45 79.44 80.42 4,794,609 +0.63(+0.78%)
May 06, 2005 80.61 80.94 79.66 79.79 5,008,974 -0.47(-0.59%)
May 05, 2005 81.41 81.78 79.70 80.27 6,204,248 -0.74(-0.91%)
May 04, 2005 80.19 81.68 79.77 81.00 6,829,369 +1.45(+1.82%)
May 03, 2005 78.93 79.96 78.55 79.56 7,373,546 -0.07(-0.09%)
May 02, 2005 80.40 80.68 78.51 79.62 8,247,142 -1.78(-2.18%)
Apr 29, 2005 81.66 81.77 79.66 81.40 6,016,252 +0.43(+0.53%)
Apr 28, 2005 81.52 82.24 80.75 80.97 4,688,870 -1.17(-1.42%)
Apr 27, 2005 80.53 82.45 80.20 82.14 4,763,779 +1.55(+1.93%)
Apr 26, 2005 80.60 81.71 80.13 80.59 4,859,417 -0.02(-0.02%)
Apr 25, 2005 79.69 81.11 79.69 80.60 4,727,571 +1.18(+1.49%)
Apr 22, 2005 80.04 80.61 78.67 79.42 9,537,136 -0.70(-0.88%)
Apr 21, 2005 80.46 81.50 78.86 80.12 9,277,904 +0.59(+0.75%)
Apr 20, 2005 81.33 81.48 79.33 79.53 7,195,259 -1.80(-2.21%)
Apr 19, 2005 81.94 82.26 81.30 81.32 6,053,641 -0.50(-0.61%)
Apr 18, 2005 81.32 82.32 81.03 81.83 5,325,798 +0.66(+0.81%)
Apr 15, 2005 82.59 83.14 81.17 81.17 7,347,571 -1.52(-1.84%)
Apr 14, 2005 83.96 84.15 82.65 82.70 5,707,562 -1.16(-1.38%)
Apr 13, 2005 85.20 85.37 83.64 83.86 6,146,393 -1.33(-1.57%)
Apr 12, 2005 85.03 85.73 83.95 85.19 7,783,253 -0.25(-0.29%)
Apr 11, 2005 86.48 86.75 85.31 85.44 4,734,655 -0.64(-0.74%)
Apr 08, 2005 86.33 87.09 85.97 86.08 4,987,065 -0.46(-0.53%)
Apr 07, 2005 85.75 86.84 85.52 86.54 6,213,038 +0.79(+0.92%)
Apr 06, 2005 84.57 85.86 84.45 85.75 6,925,663 +1.46(+1.73%)
Apr 05, 2005 84.57 85.30 84.19 84.30 6,206,609 -0.31(-0.37%)
Apr 04, 2005 83.20 84.86 82.77 84.61 8,087,746 +1.30(+1.56%)
Apr 01, 2005 84.41 84.66 82.56 83.31 7,383,254 -0.53(-0.63%)
Mar 31, 2005 83.85 84.05 83.13 83.84 4,973,159 +0.14(+0.17%)
Mar 30, 2005 82.47 83.77 82.47 83.70 5,335,375 +1.03(+1.24%)
Mar 29, 2005 83.60 84.33 82.61 82.67 5,033,375 -0.94(-1.12%)
Mar 28, 2005 83.05 83.84 82.74 83.60 3,336,429 +0.98(+1.18%)
Mar 24, 2005 82.92 83.47 82.61 82.63 3,826,556 +0.26(+0.31%)
Mar 23, 2005 82.02 83.02 81.94 82.37 5,839,801 +0.05(+0.06%)
Mar 22, 2005 83.66 84.60 82.07 82.32 7,461,444 -1.23(-1.47%)
Mar 21, 2005 83.92 84.49 83.54 83.54 5,174,929 -0.29(-0.35%)
Mar 18, 2005 83.62 84.38 83.51 83.83 9,939,627 -0.05(-0.05%)
Mar 17, 2005 83.82 84.79 82.67 83.88 7,282,107 +0.05(+0.06%)
Mar 16, 2005 84.26 84.29 82.78 83.82 4,152,301 -0.43(-0.52%)
Mar 15, 2005 85.14 85.30 84.17 84.26 4,050,104 +0.41(+0.49%)
Mar 14, 2005 83.70 84.42 83.13 83.85 3,543,316 +0.34(+0.41%)
Mar 11, 2005 84.87 85.03 83.02 83.50 3,944,627 -1.36(-1.60%)
Mar 10, 2005 84.95 85.37 84.47 84.86 3,188,972 +0.35(+0.41%)
Mar 09, 2005 85.75 85.75 84.47 84.51 3,577,295 -1.34(-1.56%)
Mar 08, 2005 85.98 86.26 85.45 85.85 3,545,547 -0.13(-0.15%)
Mar 07, 2005 85.33 86.23 85.01 85.98 3,337,610 +0.97(+1.14%)
Mar 04, 2005 84.00 86.00 83.87 85.01 4,071,619 +1.62(+1.94%)
Mar 03, 2005 84.15 84.50 83.09 83.40 2,708,291 -0.24(-0.29%)
Mar 02, 2005 83.28 84.85 83.25 83.64 2,924,361 -0.22(-0.26%)
Mar 01, 2005 82.62 84.43 82.62 83.86 3,347,974 +0.93(+1.12%)
Feb 28, 2005 83.85 83.93 82.59 82.93 3,476,541 -0.99(-1.18%)
Feb 25, 2005 82.88 84.04 82.73 83.92 2,968,441 +1.22(+1.47%)
Feb 24, 2005 82.82 83.25 82.42 82.70 2,618,425 -0.47(-0.56%)
Feb 23, 2005 82.80 83.40 82.45 83.17 3,626,229 +0.95(+1.16%)
Feb 22, 2005 82.36 83.28 81.96 82.22 3,305,731 -0.87(-1.05%)
Feb 18, 2005 84.34 84.46 82.78 83.09 4,468,339 -1.22(-1.45%)
Feb 17, 2005 85.83 85.99 84.26 84.31 3,082,183 -1.27(-1.49%)
Feb 16, 2005 85.64 85.84 85.07 85.58 2,930,658 -0.34(-0.39%)
Feb 15, 2005 85.75 86.28 85.56 85.91 3,225,967 +0.56(+0.66%)
Feb 14, 2005 85.97 86.42 85.14 85.35 2,988,119 -0.61(-0.71%)
Feb 11, 2005 85.97 86.84 85.43 85.96 5,196,313 +0.00(+0.00%)
Feb 10, 2005 85.22 86.12 85.18 85.96 4,704,350 +1.01(+1.18%)
Feb 09, 2005 85.01 86.40 84.88 84.95 6,021,369 -0.08(-0.09%)
Feb 08, 2005 83.82 85.32 83.78 85.03 5,539,376 +1.49(+1.79%)
Feb 07, 2005 83.86 84.01 83.34 83.54 3,554,992 -0.33(-0.39%)
Feb 04, 2005 82.89 84.10 82.86 83.86 4,890,903 +0.98(+1.18%)
Feb 03, 2005 82.63 83.04 82.48 82.89 3,848,071 +0.11(+0.14%)
Feb 02, 2005 82.44 83.06 82.32 82.77 3,759,124 +0.14(+0.18%)
Feb 01, 2005 82.06 83.04 81.79 82.63 4,449,185 +0.42(+0.51%)
Jan 31, 2005 81.85 82.30 81.68 82.21 5,019,994 +1.32(+1.63%)
Jan 28, 2005 79.77 81.34 79.27 80.89 7,680,138 +1.62(+2.04%)
Jan 27, 2005 78.79 79.53 78.52 79.27 4,564,239 +0.56(+0.72%)
Jan 26, 2005 78.65 78.91 77.59 78.71 4,997,167 +0.30(+0.39%)
Jan 25, 2005 79.35 79.81 78.21 78.41 4,416,387 -0.29(-0.37%)
Jan 24, 2005 78.76 79.69 78.54 78.69 5,110,384 -0.07(-0.09%)
Jan 21, 2005 78.66 79.69 78.35 78.76 6,039,342 -0.05(-0.07%)
Jan 20, 2005 78.89 79.10 78.42 78.82 4,266,437 -0.50(-0.63%)
Jan 19, 2005 79.53 79.82 79.13 79.32 4,685,327 -0.72(-0.90%)
Jan 18, 2005 78.97 80.17 78.94 80.04 4,230,622 +0.59(+0.75%)
Jan 14, 2005 78.59 79.54 78.47 79.44 3,666,110 +0.98(+1.24%)
Jan 13, 2005 78.36 79.24 78.34 78.47 4,271,947 -0.25(-0.32%)
Jan 12, 2005 79.35 79.47 78.06 78.72 5,215,861 -0.69(-0.86%)
Jan 11, 2005 79.31 79.79 78.82 79.40 4,109,796 -0.62(-0.77%)
Jan 10, 2005 79.49 80.36 79.48 80.02 3,528,361 +0.15(+0.19%)
Jan 07, 2005 80.21 80.39 79.58 79.87 4,034,099 -0.34(-0.43%)
Jan 06, 2005 79.24 80.23 79.21 80.21 4,709,860 +1.09(+1.38%)
Jan 05, 2005 79.08 80.02 78.95 79.12 4,787,525 -0.36(-0.45%)
Jan 04, 2005 79.88 80.19 79.21 79.48 6,761,806 -0.52(-0.65%)
Jan 03, 2005 79.96 80.23 79.53 80.00 5,561,285 +0.69(+0.87%)
Dec 31, 2004 79.98 80.04 79.30 79.30 1,951,323 -0.67(-0.84%)
Dec 30, 2004 79.96 80.49 79.87 79.98 2,137,088 +0.21(+0.26%)
Dec 29, 2004 79.96 80.16 79.53 79.77 2,083,432 -0.38(-0.48%)
Dec 28, 2004 79.43 80.20 79.42 80.15 2,369,951 +0.72(+0.91%)
Dec 27, 2004 80.00 80.07 79.12 79.43 2,252,142 -0.11(-0.14%)
Dec 23, 2004 79.77 80.35 79.54 79.54 2,639,285 -0.04(-0.05%)
Dec 22, 2004 79.62 80.42 79.45 79.58 4,615,534 -0.47(-0.58%)
Dec 21, 2004 79.27 80.18 76.56 80.04 6,888,930 +0.93(+1.18%)
Dec 20, 2004 79.09 80.06 78.57 79.11 6,346,458 +0.03(+0.04%)
Dec 17, 2004 79.35 80.49 78.51 79.08 10,346,317 -1.26(-1.57%)
Dec 16, 2004 81.07 81.56 79.81 80.34 10,763,502 -2.93(-3.52%)
Dec 15, 2004 83.58 84.16 82.83 83.28 6,337,275 -0.48(-0.57%)
Dec 14, 2004 84.19 84.19 83.58 83.76 5,482,702 -0.43(-0.52%)
Dec 13, 2004 83.81 84.52 83.42 84.19 5,514,056 +0.80(+0.96%)
Dec 10, 2004 82.70 83.79 81.74 83.39 5,114,713 +1.46(+1.78%)
Dec 09, 2004 81.32 82.19 80.94 81.93 3,386,806 +0.62(+0.76%)
Dec 08, 2004 81.20 82.08 80.79 81.32 3,986,739 +0.45(+0.56%)
Dec 07, 2004 82.11 82.16 80.87 80.87 2,991,662 -0.82(-1.01%)
Dec 06, 2004 81.60 82.12 81.07 81.69 3,070,113 +0.53(+0.66%)
Dec 03, 2004 81.26 81.62 80.43 81.16 3,579,918 -0.10(-0.12%)
Dec 02, 2004 80.81 81.91 80.70 81.26 4,611,074 +0.46(+0.57%)
Dec 01, 2004 80.23 80.91 80.01 80.80 4,151,121 +0.95(+1.18%)
Nov 30, 2004 79.69 80.27 79.69 79.85 3,891,758 -0.24(-0.30%)
Nov 29, 2004 80.36 80.49 79.66 80.10 3,780,771 +0.18(+0.23%)
Nov 26, 2004 80.00 80.34 79.91 79.91 1,044,536 -0.12(-0.15%)
Nov 24, 2004 79.35 80.20 79.35 80.04 3,184,774 +0.91(+1.15%)
Nov 23, 2004 79.08 79.33 78.57 79.13 3,448,072 +0.30(+0.38%)
Nov 22, 2004 78.32 79.20 77.86 78.83 3,075,623 +0.29(+0.37%)
Nov 19, 2004 79.86 79.86 77.68 78.54 4,695,823 -1.36(-1.71%)
Nov 18, 2004 79.96 80.02 79.37 79.91 2,737,677 +0.09(+0.11%)
Nov 17, 2004 79.31 80.34 79.23 79.82 4,809,565 +0.75(+0.95%)
Nov 16, 2004 79.75 79.75 78.83 79.06 4,846,823 -0.69(-0.86%)
Nov 15, 2004 79.92 80.11 79.01 79.75 4,295,430 -0.03(-0.04%)
Nov 12, 2004 78.86 79.96 78.72 79.78 5,818,417 +1.27(+1.61%)
Nov 11, 2004 77.18 78.74 77.15 78.51 5,203,135 +1.72(+2.23%)
Nov 10, 2004 76.92 77.24 76.51 76.80 3,426,688 -0.09(-0.12%)
Nov 09, 2004 76.39 77.20 76.14 76.89 3,708,091 +0.50(+0.66%)
Nov 08, 2004 76.53 76.83 76.06 76.39 3,711,633 -0.49(-0.63%)
Nov 05, 2004 76.61 77.55 75.73 76.87 6,694,506 +0.65(+0.85%)
Nov 04, 2004 75.75 76.64 75.04 76.23 5,755,971 +0.48(+0.63%)
Nov 03, 2004 76.23 76.61 75.22 75.75 5,685,653 +0.63(+0.83%)
Nov 02, 2004 75.35 76.02 75.08 75.12 5,601,954 +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.