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 30, 2009 136.87 137.18 131.05 131.43 17,253,256 -6.49(-4.71%)
Oct 29, 2009 134.82 137.92 133.95 137.92 12,084,414 +4.96(+3.73%)
Oct 28, 2009 137.40 137.78 132.58 132.96 17,591,896 -4.98(-3.61%)
Oct 27, 2009 138.44 139.09 137.01 137.94 13,602,971 -0.59(-0.42%)
Oct 26, 2009 139.42 140.91 137.33 138.53 12,206,488 -0.76(-0.55%)
Oct 23, 2009 139.47 139.67 138.28 139.29 11,940,719 -2.57(-1.81%)
Oct 22, 2009 139.05 142.06 138.68 141.87 13,810,767 +3.42(+2.47%)
Oct 21, 2009 143.03 143.26 138.32 138.44 15,226,032 -4.40(-3.08%)
Oct 20, 2009 142.93 143.08 142.16 142.85 9,565,233 -0.42(-0.29%)
Oct 19, 2009 142.76 144.26 141.34 143.26 9,685,750 +0.87(+0.61%)
Oct 16, 2009 144.17 144.93 141.63 142.39 16,514,910 -3.29(-2.26%)
Oct 15, 2009 148.50 147.40 144.58 145.68 23,091,840 -2.82(-1.90%)
Oct 14, 2009 147.96 149.52 147.05 148.50 20,432,224 +3.90(+2.70%)
Oct 13, 2009 143.97 145.04 142.96 144.60 15,485,920 -2.25(-1.54%)
Oct 12, 2009 146.41 147.44 145.84 146.86 8,014,057 +0.66(+0.45%)
Oct 09, 2009 145.76 146.55 145.13 146.20 8,456,739 +0.87(+0.60%)
Oct 08, 2009 148.20 148.42 144.89 145.33 15,494,612 -1.78(-1.21%)
Oct 07, 2009 144.04 147.19 143.65 147.11 13,698,899 +2.70(+1.87%)
Oct 06, 2009 145.55 146.31 142.57 144.41 18,023,124 +0.39(+0.27%)
Oct 05, 2009 139.61 144.15 139.44 144.01 12,263,350 +5.30(+3.82%)
Oct 02, 2009 136.28 139.84 135.62 138.72 11,954,312 +0.48(+0.35%)
Oct 01, 2009 142.11 142.64 137.94 138.24 14,301,061 -4.14(-2.91%)
Sep 30, 2009 142.70 143.25 140.42 142.38 13,618,550 +0.59(+0.42%)
Sep 29, 2009 141.33 142.71 140.66 141.78 9,761,847 +1.28(+0.91%)
Sep 28, 2009 139.12 141.16 137.98 140.51 10,220,536 +1.88(+1.35%)
Sep 25, 2009 140.70 141.41 137.24 138.63 15,925,602 -2.75(-1.94%)
Sep 24, 2009 142.82 143.34 139.92 141.38 14,220,056 -0.45(-0.32%)
Sep 23, 2009 143.89 145.19 141.83 141.83 13,044,358 -1.45(-1.01%)
Sep 22, 2009 142.01 143.50 141.01 143.28 9,672,965 +2.42(+1.72%)
Sep 21, 2009 140.32 141.90 140.11 140.86 8,224,998 -0.61(-0.43%)
Sep 18, 2009 140.32 142.07 139.52 141.47 10,874,465 +1.33(+0.95%)
Sep 17, 2009 138.92 141.33 138.67 140.15 12,526,322 +3.24(+2.36%)
Sep 16, 2009 137.33 138.92 136.31 136.91 11,253,869 +0.47(+0.35%)
Sep 15, 2009 137.47 137.47 135.51 136.44 10,874,836 -0.81(-0.59%)
Sep 14, 2009 133.83 137.40 133.73 137.25 10,394,740 +2.32(+1.72%)
Sep 11, 2009 136.55 137.33 134.67 134.92 14,367,811 -0.13(-0.10%)
Sep 10, 2009 132.07 135.43 131.39 135.06 17,465,168 +3.55(+2.70%)
Sep 09, 2009 129.59 131.73 129.10 131.50 13,201,487 +2.36(+1.82%)
Sep 08, 2009 127.62 129.17 127.47 129.15 13,033,786 +3.28(+2.61%)
Sep 04, 2009 124.76 126.54 124.62 125.86 8,058,670 +1.01(+0.81%)
Sep 03, 2009 123.51 125.31 123.22 124.85 11,442,987 +2.41(+1.97%)
Sep 02, 2009 123.67 124.68 122.13 122.44 13,919,656 -1.32(-1.07%)
Sep 01, 2009 127.28 128.50 123.52 123.76 16,116,094 -4.03(-3.15%)
Aug 31, 2009 125.85 127.89 124.54 127.79 11,790,988 +0.80(+0.63%)
Aug 28, 2009 128.10 128.40 126.20 126.98 9,105,913 -0.46(-0.36%)
Aug 27, 2009 127.97 128.13 126.08 127.45 10,214,660 -0.72(-0.56%)
Aug 26, 2009 126.88 128.52 126.43 128.17 10,779,944 +0.78(+0.61%)
Aug 25, 2009 126.14 127.66 125.92 127.39 11,807,156 +1.82(+1.45%)
Aug 24, 2009 126.94 128.41 125.56 125.56 11,850,499 -0.72(-0.57%)
Aug 21, 2009 126.47 127.36 125.13 126.28 13,491,237 +1.18(+0.94%)
Aug 20, 2009 123.46 125.49 123.38 125.10 9,886,646 +1.85(+1.50%)
Aug 19, 2009 122.62 123.69 121.76 123.25 11,469,373 -0.42(-0.34%)
Aug 18, 2009 123.05 124.00 122.91 123.67 10,497,515 +1.52(+1.24%)
Aug 17, 2009 122.78 123.00 121.15 122.16 13,165,511 -3.25(-2.59%)
Aug 14, 2009 126.36 126.69 123.91 125.41 8,767,689 -1.35(-1.06%)
Aug 13, 2009 127.34 127.53 125.32 126.76 11,577,966 +0.56(+0.44%)
Aug 12, 2009 123.20 126.69 122.97 126.20 12,771,839 +3.50(+2.85%)
Aug 11, 2009 123.26 125.02 122.65 122.70 12,697,172 -0.88(-0.71%)
Aug 10, 2009 125.77 126.29 122.84 123.58 11,551,145 -2.54(-2.01%)
Aug 07, 2009 129.70 129.70 125.41 126.12 13,979,324 -2.39(-1.86%)
Aug 06, 2009 130.55 131.74 127.78 128.51 10,641,629 -1.46(-1.12%)
Aug 05, 2009 127.73 130.21 126.86 129.96 12,449,057 +3.26(+2.57%)
Aug 04, 2009 125.61 127.52 125.58 126.70 11,420,489 +0.60(+0.48%)
Aug 03, 2009 127.31 128.15 125.85 126.10 10,850,138 +0.25(+0.20%)
Jul 31, 2009 125.13 126.29 124.31 125.85 10,019,176 +0.68(+0.54%)
Jul 30, 2009 124.16 126.46 123.85 125.17 12,217,407 +2.30(+1.87%)
Jul 29, 2009 122.69 124.06 121.69 122.87 11,822,981 -0.85(-0.68%)
Jul 28, 2009 125.08 125.15 122.92 123.72 13,287,160 -2.15(-1.71%)
Jul 27, 2009 126.38 127.52 124.84 125.87 9,878,672 -1.07(-0.84%)
Jul 24, 2009 126.72 127.16 125.47 126.94 9,466,428 -0.56(-0.44%)
Jul 23, 2009 123.46 128.25 122.77 127.50 15,950,016 +3.84(+3.11%)
Jul 22, 2009 121.91 124.27 121.25 123.66 12,326,418 +0.51(+0.41%)
Jul 21, 2009 123.22 123.31 121.01 123.15 14,126,477 -0.18(-0.14%)
Jul 20, 2009 121.57 123.87 121.21 123.33 16,134,147 +2.46(+2.03%)
Jul 17, 2009 120.12 121.72 119.85 120.87 12,479,316 +0.00(+0.00%)
Jul 16, 2009 119.45 121.75 118.53 120.87 16,406,384 +1.22(+1.02%)
Jul 15, 2009 117.15 120.21 116.08 119.65 27,425,636 +4.31(+3.74%)
Jul 14, 2009 114.81 116.48 114.12 115.34 37,387,988 +0.17(+0.15%)
Jul 13, 2009 113.07 115.48 111.78 115.17 30,862,184 +5.83(+5.34%)
Jul 10, 2009 109.70 111.64 108.82 109.33 16,460,345 -1.03(-0.94%)
Jul 09, 2009 109.25 111.66 108.59 110.36 19,498,432 +3.59(+3.36%)
Jul 08, 2009 109.78 110.15 104.22 106.77 25,172,342 -3.08(-2.80%)
Jul 07, 2009 112.70 113.26 109.66 109.85 12,331,035 -3.02(-2.68%)
Jul 06, 2009 109.94 112.87 109.63 112.87 15,255,561 +2.29(+2.07%)
Jul 02, 2009 112.41 112.67 110.42 110.58 9,972,048 -2.95(-2.60%)
Jul 01, 2009 113.74 114.73 113.00 113.53 9,738,396 -0.09(-0.08%)
Jun 30, 2009 115.14 115.44 112.70 113.62 12,475,575 -1.48(-1.28%)
Jun 29, 2009 113.67 115.21 112.59 115.10 10,167,646 +2.02(+1.79%)
Jun 26, 2009 111.35 114.20 110.92 113.08 12,769,805 +1.78(+1.60%)
Jun 25, 2009 109.76 111.45 109.42 111.31 13,152,312 +1.37(+1.25%)
Jun 24, 2009 109.84 111.51 108.90 109.93 14,962,605 +1.12(+1.03%)
Jun 23, 2009 106.61 108.83 106.04 108.81 14,347,318 +3.22(+3.05%)
Jun 22, 2009 109.33 110.60 105.59 105.59 18,085,700 -4.72(-4.28%)
Jun 19, 2009 110.35 111.27 109.07 110.30 12,294,610 +0.03(+0.03%)
Jun 18, 2009 107.86 110.74 107.61 110.27 13,659,279 +2.59(+2.40%)
Jun 17, 2009 111.10 111.04 107.14 107.68 18,196,554 -3.41(-3.07%)
Jun 16, 2009 110.93 112.40 110.40 111.10 13,144,326 -0.43(-0.39%)
Jun 15, 2009 111.11 112.21 110.13 111.53 11,343,685 -0.71(-0.63%)
Jun 12, 2009 111.27 112.85 111.09 112.24 10,654,239 +0.38(+0.34%)
Jun 11, 2009 112.61 114.02 111.74 111.86 15,670,089 -1.18(-1.04%)
Jun 10, 2009 115.54 115.59 111.38 113.04 18,616,242 -2.03(-1.76%)
Jun 09, 2009 114.83 116.21 114.13 115.07 15,007,947 +0.74(+0.65%)
Jun 08, 2009 113.88 115.17 113.09 114.33 14,155,407 -0.51(-0.44%)
Jun 05, 2009 116.41 116.50 114.60 114.83 16,635,348 -0.35(-0.31%)
Jun 04, 2009 111.47 115.41 111.28 115.19 22,269,706 +5.64(+5.15%)
Jun 03, 2009 109.36 110.42 108.46 109.55 15,324,246 -0.75(-0.68%)
Jun 02, 2009 110.40 111.72 109.44 110.30 15,555,829 -0.92(-0.83%)
Jun 01, 2009 112.36 113.57 110.44 111.23 23,880,748 -0.19(-0.17%)
May 29, 2009 112.37 112.44 108.88 111.41 18,339,974 -0.06(-0.06%)
May 28, 2009 109.16 111.97 107.34 111.47 19,208,542 +3.58(+3.31%)
May 27, 2009 109.60 112.12 107.90 107.90 21,665,960 -1.53(-1.40%)
May 26, 2009 103.74 109.49 103.74 109.43 17,866,218 +4.35(+4.14%)
May 22, 2009 106.18 107.11 104.85 105.08 11,763,452 -0.62(-0.59%)
May 21, 2009 103.31 107.47 103.21 105.70 20,695,830 +0.83(+0.79%)
May 20, 2009 109.39 109.64 104.56 104.88 27,875,114 -3.62(-3.34%)
May 19, 2009 109.61 111.35 108.50 108.50 19,936,152 -1.54(-1.40%)
May 18, 2009 105.46 110.04 105.14 110.04 23,956,130 +6.73(+6.51%)
May 15, 2009 103.02 104.62 101.62 103.31 19,194,930 +0.62(+0.60%)
May 14, 2009 99.25 103.34 99.11 102.69 22,651,190 +3.34(+3.36%)
May 13, 2009 102.39 102.53 98.44 99.36 24,212,176 -3.46(-3.36%)
May 12, 2009 105.33 106.38 101.63 102.82 27,394,674 -1.55(-1.49%)
May 11, 2009 105.19 106.81 103.64 104.37 23,920,930 -2.93(-2.73%)
May 08, 2009 103.69 107.30 102.35 107.30 24,921,614 +5.12(+5.01%)
May 07, 2009 108.37 108.81 101.32 102.18 30,137,040 -4.83(-4.52%)
May 06, 2009 105.16 107.89 104.58 107.02 26,591,190 +3.09(+2.97%)
May 05, 2009 102.16 104.69 101.89 103.92 21,870,150 +0.80(+0.78%)
May 04, 2009 100.72 103.33 100.42 103.12 30,484,044 +5.44(+5.57%)
May 01, 2009 98.31 100.14 96.98 97.68 22,818,832 -1.09(-1.11%)
Apr 30, 2009 98.79 99.66 96.22 98.77 32,307,836 +1.01(+1.04%)
Apr 29, 2009 93.79 98.34 93.47 97.76 29,921,378 +5.00(+5.39%)
Apr 28, 2009 92.37 93.97 92.09 92.76 19,393,526 -0.18(-0.19%)
Apr 27, 2009 91.73 95.60 91.73 92.93 24,886,538 -0.31(-0.33%)
Apr 24, 2009 94.74 95.08 92.43 93.24 29,154,962 -1.16(-1.23%)
Apr 23, 2009 93.50 94.52 90.86 94.40 26,192,756 +1.78(+1.93%)
Apr 22, 2009 91.17 95.93 0.9378 92.62 36,710,596 +0.07(+0.07%)
Apr 21, 2009 87.44 93.03 87.15 92.55 32,226,718 +4.14(+4.69%)
Apr 20, 2009 89.91 91.40 88.40 88.41 28,098,812 -4.30(-4.64%)
Apr 17, 2009 92.89 94.52 91.44 92.70 28,423,772 -0.45(-0.49%)
Apr 16, 2009 94.62 95.06 91.92 93.16 30,669,006 +0.00(+0.00%)
Apr 15, 2009 89.72 93.86 87.30 93.16 53,766,628 +4.67(+5.28%)
Apr 14, 2009 95.13 95.50 88.47 88.48 103,938,448 -11.56(-11.56%)
Apr 13, 2009 94.40 100.90 94.16 100.04 47,233,768 +4.47(+4.68%)
Apr 09, 2009 92.08 96.07 90.28 95.57 33,317,970 +7.36(+8.35%)
Apr 08, 2009 90.22 90.36 86.48 88.21 26,549,416 -1.02(-1.15%)
Apr 07, 2009 87.63 92.06 87.30 89.23 28,858,788 -0.44(-0.49%)
Apr 06, 2009 89.17 90.67 87.67 89.67 27,447,280 -2.11(-2.30%)
Apr 03, 2009 86.71 92.06 86.51 91.78 30,821,942 +3.98(+4.54%)
Apr 02, 2009 88.56 89.09 86.48 87.80 39,097,916 +3.02(+3.56%)
Apr 01, 2009 80.02 85.58 79.90 84.78 32,353,708 +3.28(+4.03%)
Mar 31, 2009 79.03 83.40 78.77 81.49 33,694,440 +4.27(+5.53%)
Mar 30, 2009 80.03 80.75 77.22 77.22 27,780,200 -8.86(-10.30%)
Mar 26, 2009 86.09 87.01 84.13 86.08 37,525,272 -0.74(-0.85%)
Mar 25, 2009 85.42 87.56 81.58 86.82 42,678,520 +1.81(+2.12%)
Mar 24, 2009 85.01 88.90 84.05 85.02 40,217,980 -1.02(-1.19%)
Mar 23, 2009 82.12 86.04 80.96 86.04 43,683,424 +11.23(+15.01%)
Mar 20, 2009 76.49 77.25 73.10 74.81 37,913,524 -3.61(-4.61%)
Mar 19, 2009 80.44 81.30 76.30 78.42 37,175,576 -2.48(-3.07%)
Mar 18, 2009 75.01 82.09 74.33 80.90 44,717,052 +4.81(+6.32%)
Mar 17, 2009 71.21 76.09 71.14 76.09 30,386,302 +3.91(+5.42%)
Mar 16, 2009 77.12 77.95 71.63 72.18 36,740,244 -3.77(-4.96%)
Mar 13, 2009 75.17 76.74 73.52 75.94 0 +1.19(+1.59%)
Mar 12, 2009 70.74 74.95 69.32 74.75 40,088,012 +3.74(+5.26%)
Mar 11, 2009 66.79 71.87 65.78 71.02 49,422,628 +5.89(+9.04%)
Mar 10, 2009 59.71 65.68 59.26 65.13 45,517,008 +8.29(+14.58%)
Mar 09, 2009 56.71 59.50 55.94 56.84 30,766,004 -1.31(-2.25%)
Mar 06, 2009 63.28 64.94 56.31 58.15 0 -4.67(-7.43%)
Mar 05, 2009 63.71 65.88 60.99 62.82 32,297,606 -2.88(-4.39%)
Mar 04, 2009 65.26 67.64 62.65 65.70 36,493,960 -1.61(-2.40%)
Mar 02, 2009 67.54 69.34 65.77 67.31 31,317,406 -2.70(-3.85%)
Feb 27, 2009 68.13 71.78 67.26 70.01 0 -0.32(-0.46%)
Feb 26, 2009 70.95 72.26 69.20 70.33 35,797,964 +1.21(+1.76%)
Feb 25, 2009 70.37 71.87 67.11 69.12 47,160,200 -2.35(-3.29%)
Feb 24, 2009 62.67 71.56 62.65 71.47 43,065,732 +9.92(+16.12%)
Feb 23, 2009 66.50 67.47 61.33 61.55 29,009,134 -3.47(-5.34%)
Feb 20, 2009 62.99 66.99 60.93 65.02 47,031,500 -0.73(-1.11%)
Feb 19, 2009 66.06 67.94 65.39 65.75 32,017,670 +1.15(+1.79%)
Feb 18, 2009 67.04 67.04 61.98 64.60 42,646,392 -0.92(-1.41%)
Feb 17, 2009 70.53 70.70 64.82 65.53 40,651,680 -8.21(-11.14%)
Feb 13, 2009 72.63 74.91 72.25 73.74 30,059,576 +0.67(+0.91%)
Feb 12, 2009 70.83 73.55 69.93 73.07 29,960,976 +0.67(+0.92%)
Feb 11, 2009 70.14 72.58 69.13 72.41 25,578,646 +3.30(+4.77%)
Feb 10, 2009 74.00 74.84 68.58 69.11 39,056,020 -5.73(-7.65%)
Feb 09, 2009 74.17 75.43 72.34 74.84 24,508,464 +1.01(+1.37%)
Feb 06, 2009 72.07 73.84 70.00 73.83 34,741,352 +2.84(+4.01%)
Feb 05, 2009 66.34 72.40 65.95 70.98 44,273,984 +3.73(+5.55%)
Feb 04, 2009 63.99 68.74 63.80 67.25 38,951,376 +3.94(+6.23%)
Feb 03, 2009 64.45 64.60 61.01 63.31 25,433,560 -0.58(-0.91%)
Feb 02, 2009 60.23 64.22 60.07 63.89 24,181,204 +2.17(+3.52%)
Jan 30, 2009 63.90 64.81 60.66 61.72 0 -1.52(-2.41%)
Jan 29, 2009 65.08 66.20 62.78 63.24 28,285,932 -3.81(-5.68%)
Jan 28, 2009 64.43 68.12 63.74 67.05 44,972,312 +7.22(+12.06%)
Jan 27, 2009 57.73 60.13 57.16 59.83 27,033,828 +3.10(+5.47%)
Jan 26, 2009 58.15 60.20 55.63 56.73 24,507,886 -0.54(-0.95%)
Jan 23, 2009 51.89 57.61 51.31 57.27 28,677,640 +2.97(+5.46%)
Jan 22, 2009 51.44 56.34 50.10 54.30 32,184,978 +0.86(+1.62%)
Jan 21, 2009 48.46 53.59 48.35 53.44 49,929,808 +8.18(+18.07%)
Jan 20, 2009 53.21 53.71 45.20 45.26 43,325,756 -10.59(-18.96%)
Jan 16, 2009 58.09 58.48 53.48 55.85 34,076,688 -0.60(-1.06%)
Jan 15, 2009 57.36 58.25 52.75 56.44 33,773,816 -1.42(-2.46%)
Jan 14, 2009 58.01 58.77 56.15 57.87 23,988,048 -1.70(-2.86%)
Jan 13, 2009 56.70 60.30 56.35 59.57 33,827,992 +0.19(+0.32%)
Jan 12, 2009 63.73 64.03 58.43 59.38 20,636,422 -4.78(-7.45%)
Jan 09, 2009 65.68 66.41 61.47 64.16 15,948,803 -1.14(-1.74%)
Jan 08, 2009 63.85 66.14 63.21 65.30 17,584,436 +0.70(+1.08%)
Jan 07, 2009 66.44 67.16 63.95 64.60 16,455,219 -3.22(-4.75%)
Jan 06, 2009 68.84 70.49 67.06 67.82 28,191,678 -0.05(-0.08%)
Jan 05, 2009 65.60 69.53 65.33 67.87 20,937,332 +1.54(+2.33%)
Jan 02, 2009 64.23 66.99 62.83 66.33 18,492,586 +1.81(+2.81%)
Jan 01, 2009 62.87 65.86 62.02 64.52 0 +0.00(+0.00%)
Dec 31, 2008 62.87 65.86 62.02 64.52 19,485,406 +1.78(+2.84%)
Dec 30, 2008 59.09 62.73 58.34 62.73 14,430,615 +4.20(+7.18%)
Dec 29, 2008 58.43 58.95 57.36 58.53 8,279,486 +0.45(+0.78%)
Dec 26, 2008 58.74 59.20 57.57 58.08 6,122,225 -0.36(-0.61%)
Dec 24, 2008 57.75 58.67 57.54 58.44 4,141,634 +0.95(+1.65%)
Dec 23, 2008 59.18 59.63 57.38 57.49 12,706,602 -1.38(-2.34%)
Dec 22, 2008 61.16 61.26 57.25 58.87 17,236,040 -2.85(-4.62%)
Dec 19, 2008 60.68 61.72 59.36 61.72 26,656,916 +0.52(+0.85%)
Dec 18, 2008 60.91 62.07 59.82 61.20 26,158,074 +0.97(+1.61%)
Dec 17, 2008 57.59 62.15 56.68 60.23 32,676,530 +2.13(+3.66%)
Dec 16, 2008 53.19 59.63 52.40 58.10 57,707,344 +7.29(+14.35%)
Dec 15, 2008 51.31 52.22 49.78 50.81 18,079,166 -0.98(-1.89%)
Dec 12, 2008 50.23 53.94 50.07 51.79 20,684,270 -1.51(-2.83%)
Dec 11, 2008 53.78 56.57 52.82 53.29 20,240,526 -1.39(-2.54%)
Dec 10, 2008 56.42 56.50 53.02 54.68 18,450,560 -0.95(-1.70%)
Dec 09, 2008 57.66 59.53 54.71 55.63 22,411,734 -3.35(-5.68%)
Dec 08, 2008 56.47 60.04 56.21 58.98 29,765,700 +4.92(+9.09%)
Dec 05, 2008 51.03 54.43 49.71 54.07 0 +2.44(+4.72%)
Dec 04, 2008 52.13 54.01 50.49 51.63 31,181,982 -1.09(-2.06%)
Dec 03, 2008 50.73 53.42 47.49 52.71 37,981,088 +3.02(+6.08%)
Dec 02, 2008 48.66 51.22 46.04 49.69 46,196,712 -0.58(-1.16%)
Dec 01, 2008 57.95 57.95 49.07 50.27 37,402,168 -10.11(-16.75%)
Nov 28, 2008 58.06 62.07 56.76 60.39 15,087,888 +1.90(+3.25%)
Nov 26, 2008 53.23 59.98 53.06 58.48 32,719,330 +3.61(+6.58%)
Nov 25, 2008 54.59 56.96 50.85 54.88 50,573,212 +3.33(+6.47%)
Nov 24, 2008 42.91 53.59 42.25 51.54 58,358,808 +10.79(+26.47%)
Nov 21, 2008 41.70 41.70 36.24 40.76 51,794,792 +1.00(+2.52%)
Nov 20, 2008 41.28 43.99 37.46 39.75 72,736,944 -2.43(-5.76%)
Nov 19, 2008 46.89 48.51 41.70 42.19 39,871,352 -5.24(-11.04%)
Nov 18, 2008 47.96 50.07 46.30 47.42 33,665,228 -0.35(-0.74%)
Nov 17, 2008 49.53 50.71 47.21 47.77 26,556,960 -3.24(-6.35%)
Nov 14, 2008 51.87 53.52 49.78 51.02 0 -2.49(-4.66%)
Nov 13, 2008 51.83 53.82 46.65 53.51 52,318,716 +2.45(+4.79%)
Nov 12, 2008 55.04 56.30 49.34 51.06 45,022,736 -6.03(-10.57%)
Nov 11, 2008 53.42 57.66 50.98 57.09 62,228,632 +2.65(+4.87%)
Nov 10, 2008 60.22 60.56 52.38 54.44 62,074,248 -5.02(-8.45%)
Nov 07, 2008 62.27 62.57 57.34 59.46 41,147,596 -2.25(-3.64%)
Nov 06, 2008 65.68 67.89 60.71 61.71 33,922,728 -5.13(-7.67%)
Nov 05, 2008 70.93 72.41 66.13 66.84 20,532,154 -5.79(-7.97%)
Nov 04, 2008 69.33 72.63 66.65 72.63 29,019,966 +4.52(+6.63%)
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.