Skip to main content

Goldman Sachs Group (NY: GS )

417.69 +2.44 (+0.59%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 188.26 196.36 187.98 194.19 18,369,012 +5.94(+3.16%)
Oct 30, 2007 188.96 192.99 187.55 188.24 13,332,164 -2.73(-1.43%)
Oct 29, 2007 185.02 191.88 184.12 190.97 12,630,675 +6.18(+3.34%)
Oct 26, 2007 182.39 185.62 179.65 184.79 11,988,217 +7.25(+4.09%)
Oct 25, 2007 175.54 180.15 173.73 177.53 15,431,288 +1.21(+0.68%)
Oct 24, 2007 174.48 176.88 169.03 176.33 16,151,666 +1.06(+0.61%)
Oct 23, 2007 175.16 176.91 173.03 175.26 10,439,171 +1.24(+0.71%)
Oct 22, 2007 169.59 175.65 166.83 174.02 15,533,606 +3.52(+2.06%)
Oct 19, 2007 177.13 178.17 170.44 170.51 16,740,523 -7.96(-4.46%)
Oct 18, 2007 176.15 178.82 175.62 178.47 8,297,152 +0.18(+0.10%)
Oct 17, 2007 178.78 180.53 174.73 178.28 11,731,021 +2.19(+1.24%)
Oct 16, 2007 178.40 178.58 174.82 176.10 9,467,395 -3.53(-1.97%)
Oct 15, 2007 182.69 183.53 178.13 179.63 8,967,935 -3.31(-1.81%)
Oct 12, 2007 180.67 183.44 179.94 182.94 8,337,004 +3.56(+1.99%)
Oct 11, 2007 187.21 187.21 177.06 179.37 16,425,651 -5.43(-2.94%)
Oct 10, 2007 185.72 187.22 183.99 184.80 12,349,081 -2.55(-1.36%)
Oct 09, 2007 178.43 187.75 177.17 187.35 19,311,100 +9.59(+5.39%)
Oct 08, 2007 178.20 179.64 177.22 177.77 5,283,697 -1.21(-0.67%)
Oct 05, 2007 177.88 179.93 176.99 178.97 9,356,498 +2.00(+1.13%)
Oct 04, 2007 178.23 179.56 175.36 176.98 12,818,788 -1.10(-0.62%)
Oct 03, 2007 177.21 180.64 176.76 178.07 12,922,384 -0.53(-0.29%)
Oct 02, 2007 174.86 178.97 173.97 178.60 12,001,301 +3.95(+2.26%)
Oct 01, 2007 168.72 175.15 168.71 174.65 12,625,711 +4.89(+2.88%)
Sep 28, 2007 169.00 171.28 168.60 169.76 7,815,466 -0.03(-0.02%)
Sep 27, 2007 168.75 171.05 167.77 169.79 10,592,879 +1.70(+1.01%)
Sep 26, 2007 166.38 169.40 165.11 168.09 13,627,656 +2.91(+1.76%)
Sep 25, 2007 163.70 166.89 163.55 165.19 14,938,866 +0.37(+0.22%)
Sep 24, 2007 165.26 168.32 162.69 164.82 17,157,368 +0.35(+0.21%)
Sep 21, 2007 161.01 164.76 159.42 164.47 23,218,744 +5.05(+3.17%)
Sep 20, 2007 165.23 165.27 159.35 159.42 34,843,600 -1.54(-0.96%)
Sep 19, 2007 159.38 162.13 159.00 160.96 29,493,178 +3.92(+2.49%)
Sep 18, 2007 148.40 157.25 146.79 157.04 28,207,260 +10.10(+6.87%)
Sep 17, 2007 148.04 148.43 145.95 146.95 9,866,518 -2.33(-1.56%)
Sep 14, 2007 146.43 149.60 145.37 149.28 11,894,441 +1.66(+1.13%)
Sep 13, 2007 143.92 153.55 143.90 147.62 14,360,007 +4.65(+3.25%)
Sep 12, 2007 143.45 144.31 142.32 142.97 9,878,850 -0.76(-0.53%)
Sep 11, 2007 145.29 146.47 142.94 143.73 14,470,991 -0.09(-0.06%)
Sep 10, 2007 141.38 145.74 139.81 143.81 16,544,130 +3.63(+2.59%)
Sep 07, 2007 138.32 141.81 137.07 140.19 19,330,926 -0.16(-0.11%)
Sep 06, 2007 139.19 140.76 137.35 140.34 11,797,793 +1.07(+0.77%)
Sep 05, 2007 140.74 140.82 138.56 139.27 11,474,655 -2.34(-1.65%)
Sep 04, 2007 137.99 143.88 137.99 141.61 12,854,758 +3.75(+2.72%)
Aug 31, 2007 137.58 139.50 136.19 137.86 14,032,948 +3.63(+2.70%)
Aug 30, 2007 133.12 135.84 132.99 134.24 12,204,939 -1.83(-1.35%)
Aug 29, 2007 135.02 136.64 131.52 136.07 16,338,450 +2.17(+1.62%)
Aug 28, 2007 137.08 137.96 133.35 133.90 14,823,494 -5.48(-3.93%)
Aug 27, 2007 140.46 141.03 138.84 139.38 8,507,993 -1.39(-0.99%)
Aug 24, 2007 138.46 141.19 137.54 140.78 11,406,989 +1.75(+1.26%)
Aug 23, 2007 139.33 141.68 137.79 139.03 13,467,744 -0.31(-0.22%)
Aug 22, 2007 139.04 141.03 136.51 139.33 17,139,466 +1.89(+1.37%)
Aug 21, 2007 135.31 138.87 133.15 137.45 14,950,910 +2.13(+1.57%)
Aug 20, 2007 137.87 138.16 133.25 135.31 16,764,620 -1.75(-1.28%)
Aug 17, 2007 139.51 141.66 133.54 137.07 34,140,660 +4.03(+3.03%)
Aug 16, 2007 127.75 134.26 123.27 133.04 39,997,872 +3.88(+3.00%)
Aug 15, 2007 132.37 135.91 128.32 129.16 28,428,592 -3.80(-2.86%)
Aug 14, 2007 139.89 140.03 132.37 132.96 33,517,292 -6.07(-4.37%)
Aug 13, 2007 144.91 146.66 138.33 139.03 19,528,976 -2.35(-1.66%)
Aug 10, 2007 139.93 144.44 137.52 141.38 25,868,788 -1.37(-0.96%)
Aug 09, 2007 145.81 149.33 141.60 142.75 26,576,346 -8.66(-5.72%)
Aug 08, 2007 150.42 155.48 147.85 151.40 26,328,066 +1.61(+1.07%)
Aug 07, 2007 146.14 152.45 145.21 149.80 29,062,504 +2.71(+1.84%)
Aug 06, 2007 140.36 147.14 137.07 147.09 24,087,926 +5.41(+3.81%)
Aug 03, 2007 142.25 146.83 141.04 141.68 25,311,244 -5.15(-3.50%)
Aug 02, 2007 148.15 150.76 144.90 146.83 16,765,002 -1.21(-0.82%)
Aug 01, 2007 146.49 148.11 143.22 148.04 20,787,598 +0.52(+0.35%)
Jul 31, 2007 155.52 155.86 146.66 147.52 18,798,812 -5.80(-3.78%)
Jul 30, 2007 152.36 154.77 150.74 153.31 15,540,944 +2.42(+1.60%)
Jul 27, 2007 152.48 154.18 149.22 150.89 21,757,792 -1.94(-1.27%)
Jul 26, 2007 155.09 156.56 148.04 152.83 28,969,912 -6.30(-3.96%)
Jul 25, 2007 156.50 159.59 154.91 159.13 17,790,032 +3.92(+2.53%)
Jul 24, 2007 158.71 160.22 154.12 155.20 15,760,318 -5.40(-3.36%)
Jul 23, 2007 162.26 162.82 159.84 160.60 9,905,812 -0.71(-0.44%)
Jul 20, 2007 165.40 166.03 160.40 161.30 18,564,656 -4.50(-2.72%)
Jul 19, 2007 170.03 170.36 164.51 165.81 12,081,472 -2.58(-1.53%)
Jul 18, 2007 169.21 171.16 166.32 168.39 14,892,000 -3.46(-2.01%)
Jul 17, 2007 173.68 173.98 171.26 171.85 7,124,740 -0.78(-0.45%)
Jul 16, 2007 173.78 175.02 171.89 172.63 5,942,369 -1.39(-0.80%)
Jul 13, 2007 172.36 174.53 171.69 174.02 7,156,147 +1.48(+0.86%)
Jul 12, 2007 171.12 172.54 169.75 172.54 7,752,695 +2.80(+1.65%)
Jul 11, 2007 169.95 171.53 168.13 169.75 11,394,229 -0.28(-0.17%)
Jul 10, 2007 174.35 174.43 169.59 170.03 10,163,214 -4.87(-2.79%)
Jul 09, 2007 175.15 176.84 174.28 174.90 5,105,238 -0.27(-0.15%)
Jul 06, 2007 173.45 175.62 172.87 175.17 5,263,153 +1.82(+1.05%)
Jul 05, 2007 176.07 175.68 173.26 173.35 6,875,907 -2.53(-1.44%)
Jul 03, 2007 172.16 176.15 172.31 175.88 5,971,235 +4.21(+2.45%)
Jul 02, 2007 170.36 172.04 169.18 171.67 6,408,990 +1.90(+1.12%)
Jun 29, 2007 171.77 172.66 167.37 169.77 10,027,654 -1.73(-1.01%)
Jun 28, 2007 171.54 173.47 170.49 171.50 7,634,958 -0.29(-0.17%)
Jun 27, 2007 167.54 172.16 166.49 171.79 11,514,775 +4.04(+2.41%)
Jun 26, 2007 170.67 171.81 167.75 167.75 12,398,816 -2.01(-1.19%)
Jun 25, 2007 173.81 174.80 168.44 169.76 14,767,637 -4.43(-2.54%)
Jun 22, 2007 177.21 177.63 172.53 174.20 12,514,341 -3.53(-1.98%)
Jun 21, 2007 177.02 177.72 174.04 177.72 10,648,754 +0.79(+0.45%)
Jun 20, 2007 179.95 180.41 176.80 176.93 7,447,239 -2.80(-1.56%)
Jun 19, 2007 177.14 179.81 176.62 179.73 5,848,019 +1.96(+1.10%)
Jun 18, 2007 177.45 178.22 176.08 177.78 5,579,397 +0.61(+0.34%)
Jun 15, 2007 178.06 178.95 177.02 177.16 9,490,248 +0.34(+0.20%)
Jun 14, 2007 178.35 179.60 176.24 176.82 18,366,776 -6.18(-3.38%)
Jun 13, 2007 179.37 183.00 178.58 183.00 9,409,304 +4.53(+2.54%)
Jun 12, 2007 177.72 181.03 176.69 178.47 9,546,169 +0.54(+0.30%)
Jun 11, 2007 176.70 178.25 175.55 177.93 5,433,316 +1.65(+0.93%)
Jun 08, 2007 172.32 176.29 171.34 176.28 7,537,207 +3.92(+2.28%)
Jun 07, 2007 177.25 178.13 171.80 172.36 10,678,094 -5.72(-3.21%)
Jun 06, 2007 178.49 178.54 176.12 178.07 5,632,489 -1.57(-0.88%)
Jun 05, 2007 179.67 180.41 178.78 179.65 4,694,202 -0.27(-0.15%)
Jun 04, 2007 179.94 180.66 178.54 179.92 4,355,635 -0.78(-0.43%)
Jun 01, 2007 181.70 182.41 179.83 180.71 5,225,873 -0.09(-0.05%)
May 31, 2007 182.66 183.26 180.22 180.79 5,857,467 -0.93(-0.51%)
May 30, 2007 177.29 181.72 176.70 181.72 6,885,360 +2.79(+1.56%)
May 29, 2007 177.41 179.29 177.04 178.93 4,768,106 +2.28(+1.29%)
May 25, 2007 177.80 177.76 175.60 176.65 5,194,696 -0.12(-0.07%)
May 24, 2007 179.75 180.74 176.27 176.76 7,929,687 -2.24(-1.25%)
May 23, 2007 181.52 182.04 178.92 179.00 5,459,988 -1.70(-0.94%)
May 22, 2007 180.03 181.45 179.17 180.71 4,555,853 +1.16(+0.65%)
May 21, 2007 181.21 181.47 179.02 179.55 9,931,157 -0.87(-0.48%)
May 18, 2007 179.10 181.10 178.54 180.41 8,588,366 +2.32(+1.30%)
May 17, 2007 177.88 178.53 176.43 178.10 5,343,459 +0.21(+0.12%)
May 16, 2007 176.55 178.55 175.86 177.88 6,589,810 +2.14(+1.22%)
May 15, 2007 177.16 178.84 175.65 175.75 7,369,104 -1.41(-0.80%)
May 14, 2007 179.17 179.37 176.51 177.16 6,081,850 -1.03(-0.58%)
May 11, 2007 175.65 178.23 175.14 178.19 6,329,181 +3.45(+1.97%)
May 10, 2007 176.59 177.78 174.63 174.75 6,336,480 -2.72(-1.53%)
May 09, 2007 176.31 178.33 174.94 177.46 6,632,628 +1.27(+0.72%)
May 08, 2007 177.02 177.01 174.63 176.19 6,230,142 -1.78(-1.00%)
May 07, 2007 178.07 180.07 176.70 177.97 5,920,567 -0.09(-0.05%)
May 04, 2007 174.35 178.07 173.44 178.07 7,191,027 +4.53(+2.61%)
May 03, 2007 172.82 173.83 171.18 173.54 5,669,313 +1.62(+0.94%)
May 02, 2007 170.75 173.82 170.32 171.92 6,204,137 +0.71(+0.42%)
May 01, 2007 171.60 172.25 168.67 171.20 8,037,720 -0.02(-0.01%)
Apr 30, 2007 175.73 176.22 171.13 171.23 7,002,154 -4.44(-2.53%)
Apr 27, 2007 175.49 176.79 174.66 175.67 4,592,852 -0.41(-0.24%)
Apr 26, 2007 176.94 177.49 175.58 176.08 6,039,864 -0.62(-0.35%)
Apr 25, 2007 173.81 177.06 172.40 176.70 9,737,520 +3.82(+2.21%)
Apr 24, 2007 174.47 174.85 171.31 172.88 8,621,792 -1.33(-0.76%)
Apr 23, 2007 173.10 175.43 172.69 174.21 7,425,768 +1.90(+1.10%)
Apr 20, 2007 173.28 174.03 171.04 172.32 9,439,916 +0.56(+0.32%)
Apr 19, 2007 168.67 173.66 168.24 171.76 11,337,292 +1.99(+1.17%)
Apr 18, 2007 167.69 171.17 167.59 169.77 7,756,295 +1.45(+0.86%)
Apr 17, 2007 168.52 169.87 167.26 168.32 7,742,467 +0.30(+0.18%)
Apr 16, 2007 163.10 168.58 163.01 168.02 12,771,037 +6.28(+3.88%)
Apr 13, 2007 162.88 162.88 161.04 161.74 5,515,833 -0.43(-0.27%)
Apr 12, 2007 161.55 162.54 160.87 162.17 5,038,830 +0.09(+0.06%)
Apr 11, 2007 163.47 163.60 161.83 162.08 7,096,312 -1.66(-1.01%)
Apr 10, 2007 163.15 164.34 163.08 163.74 3,833,609 +0.09(+0.05%)
Apr 09, 2007 163.36 164.38 162.49 163.65 4,609,514 +0.79(+0.49%)
Apr 05, 2007 163.31 163.31 162.46 162.86 3,843,871 -0.67(-0.41%)
Apr 04, 2007 164.05 164.44 163.08 163.54 5,287,542 -0.75(-0.46%)
Apr 03, 2007 162.13 164.29 161.72 164.29 6,403,073 +3.21(+1.99%)
Apr 02, 2007 162.66 162.67 159.23 161.08 7,362,848 -0.77(-0.47%)
Mar 30, 2007 162.48 163.72 160.33 161.84 6,609,474 -0.45(-0.28%)
Mar 29, 2007 162.99 163.61 161.59 162.29 8,146,446 +0.34(+0.21%)
Mar 28, 2007 163.08 163.44 161.50 161.95 10,202,700 -2.44(-1.48%)
Mar 27, 2007 165.28 165.84 164.28 164.38 6,135,792 -1.46(-0.88%)
Mar 26, 2007 166.06 166.22 163.94 165.84 8,330,714 -0.12(-0.08%)
Mar 23, 2007 164.53 165.96 164.26 165.96 6,519,872 +1.42(+0.86%)
Mar 22, 2007 165.81 165.85 163.93 164.55 10,234,225 -0.68(-0.41%)
Mar 21, 2007 160.83 165.67 159.91 165.23 13,960,086 +5.44(+3.41%)
Mar 20, 2007 158.60 160.12 158.22 159.78 8,479,851 +1.22(+0.77%)
Mar 19, 2007 157.69 158.61 157.00 158.56 10,451,471 +2.69(+1.73%)
Mar 16, 2007 157.27 157.47 155.30 155.87 13,880,125 -1.48(-0.94%)
Mar 15, 2007 156.65 158.51 156.26 157.35 12,437,303 +0.58(+0.37%)
Mar 14, 2007 156.65 158.34 154.72 156.77 26,036,308 +0.88(+0.56%)
Mar 13, 2007 158.69 163.36 155.49 155.89 40,815,228 -2.80(-1.76%)
Mar 12, 2007 156.42 158.91 155.76 158.69 12,293,161 +0.70(+0.45%)
Mar 09, 2007 158.73 158.99 155.76 157.98 9,787,979 +1.38(+0.88%)
Mar 08, 2007 155.11 158.23 155.09 156.60 13,775,051 +3.41(+2.22%)
Mar 07, 2007 154.68 155.87 153.13 153.20 10,800,419 -1.39(-0.90%)
Mar 06, 2007 151.87 155.24 151.72 154.59 13,784,081 +5.77(+3.88%)
Mar 05, 2007 151.60 154.69 148.70 148.82 17,111,538 -4.44(-2.90%)
Mar 02, 2007 155.24 157.37 153.20 153.26 12,566,379 -3.12(-2.00%)
Mar 01, 2007 154.40 158.77 152.01 156.38 18,055,002 -1.64(-1.04%)
Feb 28, 2007 156.97 159.67 154.92 158.02 20,351,312 +4.50(+2.93%)
Feb 27, 2007 164.29 164.80 152.46 153.52 24,028,778 -14.10(-8.41%)
Feb 26, 2007 170.74 171.34 166.57 167.62 7,089,355 -1.96(-1.15%)
Feb 23, 2007 171.66 172.16 168.83 169.57 7,031,411 -1.94(-1.13%)
Feb 22, 2007 173.10 174.47 170.75 171.51 5,455,938 -0.92(-0.54%)
Feb 21, 2007 173.05 173.49 170.88 172.43 6,671,504 -0.80(-0.46%)
Feb 20, 2007 171.01 173.81 169.16 173.23 7,948,480 +3.33(+1.96%)
Feb 16, 2007 169.15 170.36 168.42 169.90 3,981,581 +0.08(+0.05%)
Feb 15, 2007 170.70 171.41 169.50 169.83 4,630,921 -0.45(-0.27%)
Feb 14, 2007 167.38 171.61 166.67 170.28 9,826,536 +3.81(+2.29%)
Feb 13, 2007 166.03 167.07 164.85 166.47 5,135,036 +1.10(+0.66%)
Feb 12, 2007 167.42 167.62 164.38 165.37 6,874,488 -1.68(-1.01%)
Feb 09, 2007 169.00 171.74 164.94 167.05 11,630,032 -0.49(-0.29%)
Feb 08, 2007 166.12 168.56 164.34 167.54 6,908,463 +0.27(+0.16%)
Feb 07, 2007 168.42 169.07 166.91 167.26 4,623,899 -0.86(-0.51%)
Feb 06, 2007 167.06 169.07 166.60 168.13 4,855,496 +1.65(+0.99%)
Feb 05, 2007 167.07 167.40 165.66 166.48 3,824,672 -0.69(-0.41%)
Feb 02, 2007 165.27 167.54 165.27 167.17 4,502,994 +1.12(+0.67%)
Feb 01, 2007 167.18 167.54 164.27 166.05 7,321,355 -0.13(-0.08%)
Jan 31, 2007 163.15 166.64 162.36 166.18 9,237,202 +2.65(+1.62%)
Jan 30, 2007 165.33 166.29 163.21 163.53 7,661,856 -1.77(-1.07%)
Jan 29, 2007 167.54 168.46 164.59 165.30 7,520,779 -1.93(-1.15%)
Jan 26, 2007 168.06 168.32 164.95 167.22 9,521,911 +0.34(+0.20%)
Jan 25, 2007 158.22 172.72 166.45 166.89 10,027,109 -5.51(-3.19%)
Jan 24, 2007 167.23 172.45 166.86 172.40 8,154,415 +5.84(+3.51%)
Jan 23, 2007 166.69 167.16 164.99 166.55 8,034,914 -0.26(-0.15%)
Jan 22, 2007 165.34 167.03 164.17 166.81 6,358,963 +2.10(+1.27%)
Jan 19, 2007 163.76 165.61 163.57 164.71 6,812,071 +0.48(+0.29%)
Jan 18, 2007 167.42 168.25 163.78 164.23 8,328,304 -2.78(-1.67%)
Jan 17, 2007 166.21 167.69 165.15 167.01 6,774,663 -0.28(-0.17%)
Jan 16, 2007 156.65 168.50 156.65 167.30 7,464,475 -0.31(-0.19%)
Jan 12, 2007 165.19 167.79 164.80 167.61 8,450,487 +1.65(+1.00%)
Jan 11, 2007 163.18 166.97 162.60 165.96 11,540,789 +2.95(+1.81%)
Jan 10, 2007 159.31 163.26 157.83 163.00 10,242,237 +3.16(+1.98%)
Jan 09, 2007 159.42 160.49 158.22 159.85 9,124,851 +0.27(+0.17%)
Jan 08, 2007 155.91 159.75 155.16 159.57 10,023,534 +3.67(+2.35%)
Jan 05, 2007 155.42 156.65 155.01 155.91 7,523,587 +0.16(+0.10%)
Jan 04, 2007 156.82 157.18 155.14 155.75 8,270,852 -1.46(-0.93%)
Jan 03, 2007 157.12 159.25 154.94 157.22 8,292,301 +1.07(+0.69%)
Dec 29, 2006 157.38 158.53 156.12 156.14 3,526,941 -1.14(-0.72%)
Dec 28, 2006 158.48 158.59 156.46 157.28 3,058,512 -0.90(-0.57%)
Dec 27, 2006 156.54 158.44 156.43 158.18 3,686,275 +1.64(+1.05%)
Dec 26, 2006 155.79 157.12 155.31 156.54 3,288,322 +1.39(+0.89%)
Dec 22, 2006 155.95 155.99 153.25 155.16 4,469,288 -0.01(-0.01%)
Dec 21, 2006 158.50 158.76 154.85 155.16 5,951,816 -2.56(-1.62%)
Dec 20, 2006 158.05 160.03 157.62 157.72 5,537,010 +0.10(+0.06%)
Dec 19, 2006 158.20 158.74 156.99 157.62 6,212,140 -1.57(-0.98%)
Dec 18, 2006 157.04 159.46 156.37 159.19 7,684,326 +2.66(+1.70%)
Dec 15, 2006 157.13 158.18 156.50 156.53 6,959,915 -0.23(-0.14%)
Dec 14, 2006 156.03 157.28 154.79 156.75 6,487,656 +1.42(+0.92%)
Dec 13, 2006 156.78 158.05 155.09 155.33 7,434,345 -1.32(-0.84%)
Dec 12, 2006 156.82 159.67 155.43 156.65 11,427,289 -1.97(-1.24%)
Dec 11, 2006 160.96 160.96 158.09 158.62 7,540,057 -2.02(-1.26%)
Dec 08, 2006 156.84 160.77 156.65 160.65 6,343,514 +3.84(+2.45%)
Dec 07, 2006 161.90 161.90 156.65 156.81 6,687,080 -3.76(-2.34%)
Dec 06, 2006 158.22 160.61 157.44 160.57 5,280,006 +2.66(+1.68%)
Dec 05, 2006 156.42 158.41 155.25 157.91 4,765,998 +1.22(+0.78%)
Dec 04, 2006 153.24 156.72 153.04 156.69 5,437,809 +4.35(+2.85%)
Dec 01, 2006 150.49 153.85 150.01 152.34 6,154,943 -0.24(-0.15%)
Nov 30, 2006 153.50 153.87 151.31 152.58 5,206,084 -1.11(-0.72%)
Nov 29, 2006 155.08 156.22 151.22 153.69 7,551,803 -0.70(-0.46%)
Nov 28, 2006 151.17 154.69 149.99 154.40 7,487,967 +3.14(+2.08%)
Nov 27, 2006 157.71 158.30 151.25 151.25 8,079,344 -6.65(-4.21%)
Nov 24, 2006 157.04 159.28 155.99 157.91 2,526,502 -0.54(-0.34%)
Nov 22, 2006 156.65 158.59 156.64 158.44 3,909,574 +1.98(+1.27%)
Nov 21, 2006 155.87 156.56 155.31 156.46 4,401,622 +1.81(+1.17%)
Nov 20, 2006 153.01 155.17 152.76 154.65 4,270,375 +1.89(+1.24%)
Nov 17, 2006 153.50 154.30 152.64 152.77 4,337,403 -1.32(-0.85%)
Nov 16, 2006 151.95 154.15 151.95 154.08 6,107,832 +2.83(+1.87%)
Nov 15, 2006 149.11 152.20 148.69 151.25 6,499,657 +2.15(+1.44%)
Nov 14, 2006 147.57 149.56 145.22 149.10 6,004,162 +2.06(+1.40%)
Nov 13, 2006 146.98 148.66 146.65 147.04 4,318,763 +0.53(+0.36%)
Nov 10, 2006 145.26 146.52 144.59 146.52 4,238,457 +1.79(+1.23%)
Nov 09, 2006 147.57 148.04 144.73 144.73 5,730,561 -3.12(-2.11%)
Nov 08, 2006 146.98 148.76 146.08 147.85 5,093,860 +0.07(+0.05%)
Nov 07, 2006 148.97 149.93 147.69 147.78 4,721,185 -1.03(-0.69%)
Nov 06, 2006 147.00 150.15 147.00 148.82 5,922,707 +2.25(+1.53%)
Nov 03, 2006 147.96 148.00 145.14 146.57 5,303,370 -0.20(-0.14%)
Nov 02, 2006 144.52 147.09 143.10 146.77 7,904,305 +1.87(+1.29%)
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.