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

Goldman Sachs Group (NY: GS )

403.91 +7.05 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 29, 2004 76.32 77.12 76.32 77.06 4,931,092 +0.74(+0.98%)
Oct 28, 2004 75.28 76.88 75.04 76.32 6,793,895 +1.04(+1.38%)
Oct 27, 2004 73.07 75.44 72.85 75.28 5,899,132 +1.83(+2.50%)
Oct 26, 2004 72.69 74.24 72.69 73.45 4,398,370 +1.05(+1.45%)
Oct 25, 2004 71.87 72.62 71.37 72.40 3,854,797 -0.22(-0.30%)
Oct 22, 2004 72.87 73.43 72.07 72.62 4,488,625 -0.60(-0.82%)
Oct 21, 2004 72.07 73.52 72.05 73.22 5,136,496 +0.89(+1.22%)
Oct 20, 2004 72.15 72.61 71.08 72.33 5,023,007 -0.56(-0.77%)
Oct 19, 2004 73.83 74.42 72.54 72.90 5,290,963 -0.93(-1.26%)
Oct 18, 2004 73.76 73.99 72.92 73.83 3,283,650 +0.07(+0.10%)
Oct 15, 2004 73.40 73.88 72.92 73.76 4,070,158 +0.96(+1.32%)
Oct 14, 2004 73.63 73.76 72.38 72.80 4,997,858 -1.40(-1.89%)
Oct 13, 2004 74.42 74.61 73.78 74.20 3,733,904 +0.10(+0.14%)
Oct 12, 2004 73.05 74.26 73.04 74.10 3,335,862 +0.35(+0.48%)
Oct 11, 2004 74.26 74.35 73.66 73.74 2,074,079 -0.08(-0.11%)
Oct 08, 2004 74.30 74.81 73.56 73.82 3,867,308 -0.48(-0.64%)
Oct 07, 2004 74.42 74.75 73.92 74.30 3,516,628 -0.53(-0.71%)
Oct 06, 2004 73.69 74.93 73.44 74.83 4,398,115 +1.14(+1.55%)
Oct 05, 2004 74.38 74.50 73.47 73.69 5,067,815 -0.63(-0.84%)
Oct 04, 2004 74.26 74.77 73.98 74.31 4,647,561 +0.74(+1.01%)
Oct 01, 2004 73.21 74.17 73.12 73.57 4,065,690 +0.53(+0.73%)
Sep 30, 2004 73.12 73.30 72.42 73.04 3,474,500 -0.03(-0.04%)
Sep 29, 2004 72.90 73.22 72.38 73.07 3,837,308 +0.17(+0.24%)
Sep 28, 2004 72.65 73.04 71.89 72.90 3,582,883 +0.24(+0.33%)
Sep 27, 2004 73.23 73.23 72.16 72.65 4,359,179 -0.57(-0.78%)
Sep 24, 2004 73.38 73.45 72.72 73.23 3,337,139 +0.32(+0.44%)
Sep 23, 2004 72.46 73.35 72.46 72.91 5,507,346 -0.25(-0.34%)
Sep 22, 2004 72.91 73.77 72.46 73.16 8,246,274 -1.18(-1.59%)
Sep 21, 2004 72.85 74.39 72.65 74.34 7,819,892 +2.52(+3.51%)
Sep 20, 2004 71.28 72.16 71.26 71.82 3,852,499 -0.29(-0.40%)
Sep 17, 2004 73.08 73.21 71.92 72.11 3,690,500 -0.87(-1.19%)
Sep 16, 2004 72.58 73.34 72.38 72.98 3,225,182 +0.59(+0.81%)
Sep 15, 2004 73.63 73.64 72.39 72.39 3,533,607 -1.32(-1.80%)
Sep 14, 2004 73.07 73.83 72.77 73.71 3,702,244 +0.39(+0.53%)
Sep 13, 2004 73.16 73.32 72.67 73.32 3,776,287 +0.37(+0.50%)
Sep 10, 2004 71.97 73.03 71.83 72.95 3,633,308 +0.99(+1.37%)
Sep 09, 2004 72.15 72.19 70.98 71.97 3,933,435 +0.34(+0.47%)
Sep 08, 2004 72.29 72.50 71.57 71.63 3,567,692 -0.62(-0.86%)
Sep 07, 2004 71.44 72.68 71.33 72.25 4,982,922 +1.59(+2.25%)
Sep 03, 2004 71.33 71.85 70.50 70.66 2,320,461 -0.67(-0.94%)
Sep 02, 2004 69.87 71.52 69.63 71.33 3,014,672 +1.46(+2.10%)
Sep 01, 2004 70.38 70.89 69.68 69.87 2,443,269 -0.36(-0.51%)
Aug 31, 2004 70.16 70.35 69.29 70.23 3,068,799 +0.39(+0.56%)
Aug 30, 2004 70.68 70.77 69.72 69.83 2,332,461 -1.04(-1.47%)
Aug 27, 2004 71.38 71.44 70.63 70.88 2,096,674 -0.50(-0.70%)
Aug 26, 2004 70.45 71.73 70.31 71.38 4,297,009 +0.85(+1.21%)
Aug 25, 2004 68.76 70.70 68.59 70.52 5,239,644 +1.96(+2.86%)
Aug 24, 2004 69.05 69.22 68.51 68.57 3,027,182 +0.02(+0.03%)
Aug 23, 2004 68.78 69.20 68.37 68.54 5,336,410 -0.24(-0.35%)
Aug 20, 2004 67.84 68.99 67.66 68.78 3,384,501 +0.95(+1.40%)
Aug 19, 2004 68.39 68.69 67.33 67.84 3,428,160 -0.66(-0.96%)
Aug 18, 2004 67.60 68.54 67.41 68.49 3,804,882 +0.82(+1.22%)
Aug 17, 2004 67.83 68.35 67.55 67.67 3,986,286 +0.45(+0.66%)
Aug 16, 2004 66.00 67.59 66.00 67.23 3,817,138 +1.23(+1.86%)
Aug 13, 2004 65.69 66.00 65.24 66.00 3,237,948 +0.31(+0.47%)
Aug 12, 2004 66.31 66.74 65.33 65.69 6,181,514 -0.62(-0.93%)
Aug 11, 2004 66.43 67.05 65.94 66.31 5,093,219 -0.52(-0.77%)
Aug 10, 2004 66.35 67.00 66.01 66.83 6,961,639 +0.60(+0.90%)
Aug 09, 2004 66.23 66.74 65.82 66.23 3,725,095 +0.00(+0.00%)
Aug 06, 2004 66.58 67.48 65.96 66.23 6,466,705 -0.98(-1.46%)
Aug 05, 2004 69.01 69.01 67.12 67.21 4,089,052 -1.45(-2.11%)
Aug 04, 2004 68.42 69.29 67.95 68.66 4,417,008 -0.02(-0.03%)
Aug 03, 2004 69.25 69.76 68.53 68.68 3,481,011 -0.60(-0.86%)
Aug 02, 2004 68.76 69.43 68.41 69.28 3,855,818 +0.20(+0.28%)
Jul 30, 2004 69.76 70.00 68.71 69.08 4,758,752 -1.17(-1.67%)
Jul 29, 2004 70.23 70.54 69.78 70.26 4,581,306 +0.77(+1.10%)
Jul 28, 2004 69.14 69.95 68.41 69.49 5,455,516 -0.06(-0.09%)
Jul 27, 2004 68.17 69.70 68.17 69.55 5,274,751 +1.38(+2.02%)
Jul 26, 2004 68.71 69.08 67.86 68.17 4,857,943 -0.41(-0.59%)
Jul 23, 2004 68.00 69.09 68.00 68.58 3,953,095 -0.16(-0.24%)
Jul 22, 2004 68.17 69.33 67.15 68.75 6,234,110 +0.27(+0.39%)
Jul 21, 2004 70.27 71.05 68.46 68.48 5,789,856 -1.79(-2.54%)
Jul 20, 2004 68.35 70.38 68.31 70.27 5,287,389 +1.72(+2.51%)
Jul 19, 2004 68.54 69.04 67.89 68.54 4,223,732 +0.20(+0.29%)
Jul 16, 2004 70.13 70.17 68.27 68.35 4,547,731 -0.85(-1.22%)
Jul 15, 2004 70.66 70.66 69.02 69.19 4,978,326 -1.22(-1.74%)
Jul 14, 2004 70.16 71.66 70.14 70.41 4,402,455 -0.37(-0.52%)
Jul 13, 2004 70.50 71.17 69.87 70.78 4,779,561 -0.23(-0.33%)
Jul 12, 2004 70.54 71.13 69.56 71.02 4,481,093 +0.48(+0.68%)
Jul 09, 2004 71.05 71.27 70.51 70.54 3,215,990 +0.04(+0.06%)
Jul 08, 2004 70.42 71.46 70.37 70.50 4,459,391 -0.45(-0.63%)
Jul 07, 2004 71.75 71.91 70.83 70.95 5,747,090 -1.28(-1.77%)
Jul 06, 2004 72.54 72.82 71.98 72.22 3,323,862 -1.10(-1.51%)
Jul 02, 2004 73.52 73.61 72.46 73.33 4,251,817 -0.03(-0.04%)
Jul 01, 2004 73.77 73.91 72.60 73.36 5,862,621 -0.40(-0.54%)
Jun 30, 2004 73.63 74.30 73.29 73.76 5,279,474 +0.13(+0.17%)
Jun 29, 2004 72.85 73.79 72.68 73.63 4,288,456 +0.58(+0.79%)
Jun 28, 2004 74.53 74.53 72.70 73.05 5,592,111 -1.01(-1.36%)
Jun 25, 2004 73.01 74.30 72.80 74.06 10,540,310 +1.07(+1.46%)
Jun 24, 2004 72.26 73.77 71.87 73.00 7,045,639 +1.15(+1.60%)
Jun 23, 2004 71.28 72.06 70.92 71.85 7,849,765 +0.88(+1.24%)
Jun 22, 2004 69.21 71.41 68.68 70.97 10,531,502 +1.42(+2.04%)
Jun 21, 2004 70.41 70.50 69.40 69.55 4,108,839 -0.31(-0.44%)
Jun 18, 2004 69.72 70.70 69.48 69.86 4,880,411 -0.13(-0.18%)
Jun 17, 2004 69.91 70.23 69.35 69.98 4,468,966 -0.50(-0.71%)
Jun 16, 2004 70.88 71.27 70.02 70.48 5,297,729 -0.18(-0.26%)
Jun 15, 2004 72.21 72.39 70.48 70.66 7,035,044 -1.03(-1.44%)
Jun 14, 2004 72.18 72.18 71.00 71.70 3,885,180 -1.16(-1.59%)
Jun 10, 2004 72.86 72.86 72.18 72.86 2,173,398 +0.01(+0.01%)
Jun 09, 2004 73.64 73.69 72.36 72.85 2,548,716 -0.78(-1.06%)
Jun 08, 2004 73.30 73.71 72.57 73.63 3,765,053 +0.33(+0.45%)
Jun 07, 2004 72.34 73.40 72.11 73.30 4,459,519 +1.61(+2.25%)
Jun 04, 2004 71.68 72.06 71.46 71.69 4,040,414 +0.76(+1.07%)
Jun 03, 2004 71.89 71.91 70.71 70.93 5,393,218 -0.96(-1.33%)
Jun 02, 2004 72.85 72.86 71.79 71.89 5,515,388 -0.96(-1.32%)
Jun 01, 2004 73.48 73.56 71.87 72.85 5,289,687 -0.71(-0.97%)
May 28, 2004 73.08 73.59 72.84 73.56 3,096,757 +0.49(+0.66%)
May 27, 2004 73.79 73.87 72.19 73.08 5,939,217 -0.08(-0.11%)
May 26, 2004 72.87 73.44 72.46 73.16 3,802,457 +0.22(+0.30%)
May 25, 2004 71.86 73.05 71.13 72.94 5,013,815 +1.08(+1.50%)
May 24, 2004 72.42 72.94 71.56 71.86 4,707,688 -0.01(-0.01%)
May 21, 2004 72.55 73.05 71.64 71.86 5,191,389 -0.52(-0.71%)
May 20, 2004 72.89 73.43 72.16 72.38 4,984,581 -0.22(-0.30%)
May 19, 2004 74.22 74.28 72.54 72.60 6,065,599 -0.49(-0.68%)
May 18, 2004 72.93 73.64 72.47 73.09 4,245,434 +0.49(+0.68%)
May 17, 2004 72.69 73.00 71.64 72.60 5,770,962 -1.04(-1.41%)
May 14, 2004 73.73 74.12 72.54 73.64 5,833,643 +0.44(+0.60%)
May 13, 2004 72.94 74.17 72.58 73.20 5,990,281 +0.42(+0.57%)
May 12, 2004 71.95 72.91 70.68 72.79 8,476,699 -0.15(-0.20%)
May 11, 2004 72.26 72.94 71.78 72.94 6,751,002 +0.79(+1.10%)
May 10, 2004 71.09 72.17 70.56 72.15 8,759,847 -0.74(-1.01%)
May 07, 2004 74.03 74.81 72.76 72.88 6,997,512 -1.65(-2.22%)
May 06, 2004 74.53 74.84 73.50 74.53 6,999,554 -0.78(-1.04%)
May 05, 2004 76.38 76.96 75.00 75.32 6,157,259 -0.96(-1.25%)
May 04, 2004 76.57 77.16 75.81 76.27 4,947,049 +0.35(+0.46%)
May 03, 2004 75.94 76.42 75.36 75.92 4,170,626 +0.13(+0.18%)
Apr 30, 2004 77.17 77.55 75.44 75.79 4,420,328 -1.18(-1.54%)
Apr 29, 2004 77.49 78.21 76.45 76.97 4,977,943 -0.11(-0.14%)
Apr 28, 2004 78.53 78.53 77.08 77.08 4,290,243 -1.97(-2.49%)
Apr 27, 2004 78.76 79.96 78.76 79.05 2,410,716 -0.19(-0.24%)
Apr 26, 2004 79.12 80.11 79.09 79.23 2,864,545 +0.58(+0.74%)
Apr 23, 2004 79.16 79.17 78.18 78.65 3,873,818 -1.09(-1.37%)
Apr 22, 2004 78.34 80.17 78.33 79.74 4,723,646 +1.41(+1.80%)
Apr 21, 2004 78.53 78.84 77.67 78.33 5,152,070 +0.07(+0.09%)
Apr 20, 2004 80.41 80.74 78.26 78.26 3,524,798 -2.01(-2.51%)
Apr 19, 2004 80.88 80.92 79.70 80.28 3,187,905 -0.69(-0.85%)
Apr 16, 2004 80.10 81.23 79.76 80.97 4,231,009 +1.28(+1.60%)
Apr 15, 2004 79.63 80.47 78.51 79.69 4,826,412 +0.25(+0.32%)
Apr 14, 2004 79.90 80.33 78.72 79.44 7,128,873 -1.34(-1.66%)
Apr 13, 2004 82.89 83.18 80.49 80.78 5,077,773 -2.11(-2.55%)
Apr 12, 2004 82.88 83.14 82.80 82.89 2,262,376 +0.09(+0.11%)
Apr 08, 2004 83.35 83.41 82.45 82.80 3,848,159 +0.35(+0.43%)
Apr 07, 2004 82.54 82.85 82.08 82.45 2,945,225 -0.26(-0.31%)
Apr 06, 2004 82.80 83.03 81.99 82.70 3,727,649 -0.09(-0.11%)
Apr 05, 2004 82.99 83.27 82.36 82.80 3,677,734 -0.20(-0.24%)
Apr 02, 2004 83.82 84.21 82.12 82.99 5,044,709 -0.04(-0.05%)
Apr 01, 2004 81.65 83.06 81.65 83.03 4,287,945 +1.29(+1.58%)
Mar 31, 2004 81.68 81.98 81.22 81.74 3,166,203 +0.07(+0.09%)
Mar 30, 2004 81.23 81.98 80.93 81.67 3,916,201 +0.03(+0.04%)
Mar 29, 2004 81.62 82.33 81.08 81.64 4,611,433 +0.37(+0.45%)
Mar 26, 2004 79.78 81.64 79.52 81.27 5,802,749 +1.49(+1.87%)
Mar 25, 2004 78.33 79.88 78.02 79.78 6,179,854 +2.04(+2.63%)
Mar 24, 2004 79.51 79.59 77.06 77.74 8,677,635 -1.68(-2.12%)
Mar 23, 2004 80.88 80.90 79.42 79.42 8,899,890 +0.07(+0.09%)
Mar 22, 2004 80.03 80.03 78.21 79.35 5,933,600 -1.07(-1.32%)
Mar 19, 2004 80.77 81.72 80.42 80.42 3,905,095 -0.81(-1.00%)
Mar 18, 2004 81.35 81.53 80.21 81.23 4,089,945 -0.24(-0.30%)
Mar 17, 2004 81.13 81.89 80.24 81.47 4,178,158 +0.74(+0.92%)
Mar 16, 2004 81.08 82.05 80.10 80.73 5,577,303 +0.19(+0.23%)
Mar 15, 2004 82.09 82.10 80.17 80.54 4,268,924 -1.65(-2.01%)
Mar 12, 2004 81.58 82.34 81.01 82.20 4,043,350 +1.52(+1.88%)
Mar 11, 2004 81.12 82.40 80.58 80.68 4,375,902 -0.44(-0.54%)
Mar 10, 2004 82.85 82.96 80.92 81.11 4,404,498 -1.73(-2.09%)
Mar 09, 2004 84.09 84.09 82.29 82.85 3,920,159 -1.25(-1.48%)
Mar 08, 2004 85.43 85.61 83.95 84.09 3,651,691 -1.33(-1.56%)
Mar 05, 2004 84.07 85.60 83.88 85.42 4,970,411 +0.42(+0.49%)
Mar 04, 2004 83.84 85.27 83.68 85.01 4,636,455 +1.57(+1.89%)
Mar 03, 2004 83.35 83.63 82.67 83.43 3,871,903 +0.09(+0.10%)
Mar 02, 2004 83.74 84.51 83.35 83.35 3,821,223 -0.74(-0.88%)
Mar 01, 2004 84.05 84.60 83.59 84.09 3,637,776 +1.16(+1.40%)
Feb 27, 2004 83.65 84.44 82.73 82.93 4,593,178 -0.33(-0.40%)
Feb 26, 2004 82.90 83.42 81.85 83.26 2,757,439 +0.37(+0.44%)
Feb 25, 2004 81.91 83.03 81.81 82.89 3,587,862 +1.17(+1.44%)
Feb 24, 2004 82.76 83.19 81.47 81.72 4,529,349 -1.84(-2.20%)
Feb 23, 2004 83.48 84.16 82.97 83.56 3,478,202 +0.12(+0.14%)
Feb 20, 2004 83.31 83.82 82.56 83.44 3,575,734 +0.59(+0.71%)
Feb 19, 2004 83.90 84.19 82.69 82.85 2,699,481 -0.89(-1.06%)
Feb 18, 2004 83.94 84.60 83.25 83.74 3,081,182 -0.02(-0.02%)
Feb 17, 2004 83.54 84.46 83.48 83.75 3,370,841 +0.84(+1.01%)
Feb 13, 2004 84.09 84.52 82.27 82.92 5,247,049 -1.21(-1.44%)
Feb 12, 2004 84.08 84.44 83.43 84.13 5,181,687 +0.24(+0.29%)
Feb 11, 2004 81.15 84.02 81.06 83.89 9,290,654 +3.85(+4.81%)
Feb 10, 2004 79.63 80.24 79.45 80.04 3,266,544 +0.24(+0.30%)
Feb 09, 2004 79.38 80.27 79.02 79.80 3,215,225 +0.42(+0.52%)
Feb 06, 2004 77.78 79.56 77.66 79.38 4,079,988 +1.96(+2.53%)
Feb 05, 2004 78.15 78.47 77.10 77.42 3,578,415 -0.71(-0.91%)
Feb 04, 2004 79.23 79.27 78.10 78.14 4,122,754 -1.10(-1.38%)
Feb 03, 2004 78.15 79.40 77.71 79.23 4,676,667 +1.05(+1.34%)
Feb 02, 2004 77.73 78.69 77.14 78.18 4,383,689 +0.20(+0.26%)
Jan 30, 2004 77.87 78.67 77.41 77.98 3,806,925 +0.12(+0.15%)
Jan 29, 2004 77.75 78.09 76.62 77.86 4,943,603 +0.86(+1.12%)
Jan 28, 2004 79.35 79.51 76.53 77.00 5,197,006 -2.15(-2.72%)
Jan 27, 2004 80.05 80.49 78.96 79.16 4,125,435 -0.96(-1.20%)
Jan 26, 2004 77.88 80.28 77.82 80.12 5,229,304 +2.18(+2.79%)
Jan 23, 2004 79.18 79.18 77.39 77.94 4,777,901 -0.92(-1.17%)
Jan 22, 2004 79.17 79.80 78.65 78.87 4,970,922 -0.64(-0.81%)
Jan 21, 2004 78.57 79.51 77.84 79.51 4,207,647 +0.86(+1.10%)
Jan 20, 2004 79.25 79.55 78.02 78.65 3,952,329 -0.06(-0.08%)
Jan 16, 2004 79.23 79.58 78.36 78.71 7,704,233 -0.52(-0.65%)
Jan 15, 2004 78.65 79.90 78.29 79.23 10,603,374 +1.38(+1.77%)
Jan 14, 2004 76.38 77.94 76.34 77.85 5,418,112 +1.34(+1.75%)
Jan 13, 2004 76.65 76.73 76.01 76.51 4,158,498 -0.09(-0.11%)
Jan 12, 2004 76.45 76.65 75.55 76.59 3,631,521 +0.22(+0.29%)
Jan 09, 2004 77.35 77.35 76.21 76.38 4,209,307 -0.98(-1.27%)
Jan 08, 2004 77.34 77.53 76.53 77.35 4,809,433 +0.09(+0.12%)
Jan 07, 2004 75.80 77.44 75.57 77.26 5,690,792 +1.59(+2.10%)
Jan 06, 2004 76.27 76.51 75.50 75.67 5,206,325 -0.45(-0.60%)
Jan 05, 2004 76.22 76.72 75.32 76.12 6,150,238 +0.04(+0.05%)
Jan 02, 2004 77.39 77.62 75.65 76.09 3,883,776 -1.25(-1.62%)
Dec 31, 2003 78.00 78.00 76.77 77.34 3,673,776 -0.34(-0.43%)
Dec 30, 2003 78.26 78.26 77.37 77.68 2,257,397 -0.33(-0.42%)
Dec 29, 2003 77.14 78.14 76.92 78.00 3,166,459 +1.28(+1.67%)
Dec 26, 2003 76.41 77.10 76.41 76.72 1,132,464 +0.31(+0.40%)
Dec 24, 2003 76.63 76.73 76.34 76.41 1,258,592 -0.52(-0.68%)
Dec 23, 2003 77.01 77.39 76.88 76.94 2,882,289 +0.05(+0.07%)
Dec 22, 2003 75.50 77.10 75.47 76.88 4,618,710 +1.39(+1.84%)
Dec 19, 2003 76.06 76.29 75.07 75.50 6,556,066 -0.76(-1.00%)
Dec 18, 2003 77.04 76.56 74.99 76.26 7,152,873 -0.78(-1.02%)
Dec 17, 2003 76.01 77.16 75.80 77.04 5,218,070 +0.65(+0.85%)
Dec 16, 2003 76.58 77.08 75.91 76.39 4,632,753 -0.18(-0.24%)
Dec 15, 2003 77.67 78.39 76.57 76.57 4,033,775 -1.10(-1.41%)
Dec 12, 2003 77.16 77.79 76.74 77.67 2,195,993 +0.63(+0.82%)
Dec 11, 2003 76.74 77.64 76.34 77.03 2,966,289 +0.58(+0.76%)
Dec 10, 2003 76.92 77.94 76.17 76.45 3,823,904 -0.47(-0.61%)
Dec 09, 2003 77.39 77.43 76.50 76.92 3,074,161 -0.47(-0.61%)
Dec 08, 2003 76.61 77.39 76.39 77.39 2,326,078 +0.60(+0.79%)
Dec 05, 2003 77.34 77.75 76.50 76.79 2,800,460 -0.55(-0.71%)
Dec 04, 2003 77.85 77.94 77.02 77.34 2,715,694 -0.44(-0.56%)
Dec 03, 2003 76.96 78.29 76.74 77.78 5,693,345 +1.48(+1.94%)
Dec 02, 2003 76.36 77.35 76.23 76.30 3,955,393 -0.06(-0.08%)
Dec 01, 2003 75.38 76.59 75.38 76.36 4,317,179 +1.10(+1.46%)
Nov 28, 2003 75.72 76.06 75.01 75.26 1,327,655 -0.46(-0.61%)
Nov 26, 2003 75.58 75.75 75.04 75.72 2,602,843 +0.33(+0.44%)
Nov 25, 2003 74.35 75.70 74.88 75.40 3,847,521 +1.04(+1.40%)
Nov 24, 2003 73.59 74.49 73.24 74.35 3,247,905 +1.53(+2.10%)
Nov 21, 2003 72.34 73.05 72.24 72.83 3,865,138 +0.95(+1.32%)
Nov 20, 2003 73.44 73.58 71.83 71.88 4,753,263 -1.70(-2.31%)
Nov 19, 2003 73.09 73.65 73.01 73.58 3,534,756 +0.16(+0.21%)
Nov 18, 2003 74.42 74.46 73.25 73.42 3,133,140 -0.41(-0.55%)
Nov 17, 2003 73.59 73.87 72.97 73.83 3,995,861 +0.35(+0.48%)
Nov 14, 2003 75.27 75.74 73.20 73.48 4,643,221 -1.74(-2.31%)
Nov 13, 2003 75.76 75.76 74.04 75.22 2,542,460 -0.53(-0.70%)
Nov 12, 2003 75.16 75.85 74.95 75.75 2,853,949 +0.47(+0.62%)
Nov 11, 2003 75.26 75.47 74.77 75.28 2,299,270 +0.02(+0.02%)
Nov 10, 2003 75.97 75.97 74.87 75.26 4,013,733 -0.70(-0.93%)
Nov 07, 2003 75.98 76.29 75.37 75.97 4,513,646 +0.35(+0.47%)
Nov 06, 2003 74.77 75.74 74.14 75.62 4,205,732 +0.83(+1.11%)
Nov 05, 2003 74.97 75.40 73.84 74.78 5,209,517 -0.38(-0.50%)
Nov 04, 2003 74.97 75.36 74.19 75.16 3,847,776 -0.23(-0.30%)
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.