Skip to main content

Goldman Sachs Group (NY: GS )

484.58 -0.81 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 71.26 72.32 71.21 71.57 4,672,417 +0.30(+0.43%)
Oct 30, 2003 71.23 71.64 71.07 71.26 5,303,768 +0.65(+0.92%)
Oct 29, 2003 70.62 71.00 70.12 70.62 6,844,359 +0.30(+0.43%)
Oct 28, 2003 67.80 70.31 67.60 70.31 9,213,500 +3.09(+4.60%)
Oct 27, 2003 66.69 67.47 66.16 67.22 5,704,463 +1.81(+2.76%)
Oct 24, 2003 66.31 66.31 64.79 65.41 4,457,112 -0.90(-1.36%)
Oct 23, 2003 65.71 67.01 65.56 66.31 5,103,289 +0.40(+0.61%)
Oct 22, 2003 65.93 66.19 65.58 65.91 4,502,509 -0.88(-1.31%)
Oct 21, 2003 67.07 67.77 66.45 66.78 3,974,415 +0.46(+0.70%)
Oct 20, 2003 66.31 66.48 65.50 66.32 4,236,953 -0.12(-0.18%)
Oct 17, 2003 67.00 67.49 66.16 66.44 4,358,578 -0.56(-0.84%)
Oct 16, 2003 67.26 67.54 66.80 67.00 4,784,596 -0.64(-0.95%)
Oct 15, 2003 68.18 68.31 67.50 67.64 5,292,878 +0.08(+0.12%)
Oct 14, 2003 67.20 67.66 66.37 67.56 4,326,958 +0.36(+0.53%)
Oct 13, 2003 66.84 67.58 66.78 67.20 2,607,143 +0.94(+1.41%)
Oct 10, 2003 66.32 66.56 65.87 66.26 3,571,882 -0.05(-0.07%)
Oct 09, 2003 66.80 67.41 66.16 66.31 5,458,063 +0.56(+0.86%)
Oct 08, 2003 66.19 66.40 65.20 65.75 3,683,930 -0.44(-0.67%)
Oct 07, 2003 65.65 66.50 64.64 66.19 4,966,838 +0.09(+0.14%)
Oct 06, 2003 66.05 66.90 65.89 66.10 4,219,371 +0.05(+0.07%)
Oct 03, 2003 65.52 67.11 66.04 66.05 5,402,433 +0.53(+0.81%)
Oct 02, 2003 65.52 65.80 65.21 65.52 3,880,342 -0.03(-0.05%)
Oct 01, 2003 64.28 65.58 64.28 65.55 5,669,301 +1.60(+2.50%)
Sep 30, 2003 64.78 64.68 63.75 63.95 6,888,050 -0.84(-1.29%)
Sep 29, 2003 64.56 65.50 64.49 64.78 6,161,051 +0.23(+0.35%)
Sep 26, 2003 65.56 65.71 64.18 64.56 5,275,166 -0.62(-0.96%)
Sep 25, 2003 65.41 65.90 64.96 65.18 7,375,602 -0.23(-0.35%)
Sep 24, 2003 67.88 67.89 65.33 65.41 12,365,794 -2.47(-3.64%)
Sep 23, 2003 70.62 69.62 67.85 67.88 13,950,600 -2.74(-3.89%)
Sep 22, 2003 70.81 70.96 70.17 70.62 4,840,357 -0.82(-1.14%)
Sep 19, 2003 71.34 71.45 70.73 71.44 4,888,115 +0.37(+0.51%)
Sep 18, 2003 69.36 71.26 69.40 71.07 7,560,730 +1.71(+2.47%)
Sep 17, 2003 69.30 70.04 69.00 69.36 4,183,159 +0.05(+0.08%)
Sep 16, 2003 67.99 69.43 68.18 69.30 5,237,641 +1.32(+1.94%)
Sep 15, 2003 68.54 69.16 67.99 67.99 3,616,623 -1.17(-1.69%)
Sep 12, 2003 68.44 69.30 67.99 69.15 3,724,734 +0.68(+0.99%)
Sep 11, 2003 68.17 68.95 67.69 68.47 4,235,772 +0.30(+0.45%)
Sep 10, 2003 69.51 69.52 68.08 68.17 5,563,944 -1.79(-2.56%)
Sep 09, 2003 69.51 70.20 69.24 69.96 4,039,360 +0.34(+0.48%)
Sep 08, 2003 69.72 70.10 68.65 69.62 5,500,048 +0.30(+0.43%)
Sep 05, 2003 69.56 70.29 68.85 69.33 3,531,078 -0.23(-0.33%)
Sep 04, 2003 69.28 69.73 69.05 69.56 4,843,375 +0.34(+0.48%)
Sep 03, 2003 69.13 69.73 68.63 69.22 4,999,638 +0.28(+0.41%)
Sep 02, 2003 67.48 69.08 67.48 68.94 4,988,355 +1.49(+2.21%)
Aug 29, 2003 66.23 67.53 66.12 67.44 3,115,688 +1.24(+1.88%)
Aug 28, 2003 65.89 66.28 64.97 66.20 2,285,170 +0.68(+1.04%)
Aug 27, 2003 65.94 65.94 65.36 65.52 1,902,056 -0.41(-0.62%)
Aug 26, 2003 66.10 66.23 65.17 65.94 3,393,839 -0.17(-0.25%)
Aug 25, 2003 66.31 66.31 65.56 66.10 2,631,678 -0.20(-0.30%)
Aug 22, 2003 67.91 67.91 66.23 66.30 3,721,192 -0.85(-1.26%)
Aug 21, 2003 67.26 67.51 66.61 67.15 2,847,639 +0.30(+0.46%)
Aug 20, 2003 67.38 67.59 66.77 66.84 3,326,532 -1.01(-1.49%)
Aug 19, 2003 67.32 67.91 67.00 67.86 3,172,499 +0.58(+0.86%)
Aug 18, 2003 66.89 67.63 66.21 67.28 3,803,588 +0.39(+0.58%)
Aug 15, 2003 67.04 67.25 66.36 66.89 1,300,488 -0.14(-0.22%)
Aug 14, 2003 66.43 67.11 65.89 67.03 3,786,531 +0.42(+0.63%)
Aug 13, 2003 67.00 67.07 66.22 66.61 4,091,186 -0.21(-0.32%)
Aug 12, 2003 65.37 66.83 65.37 66.83 4,219,634 +1.46(+2.24%)
Aug 11, 2003 65.40 65.54 64.54 65.36 3,377,964 -0.05(-0.07%)
Aug 08, 2003 64.94 65.62 64.94 65.41 3,753,599 +0.82(+1.26%)
Aug 07, 2003 64.07 64.62 63.68 64.59 3,685,242 +0.53(+0.83%)
Aug 06, 2003 63.26 64.88 63.23 64.06 5,876,733 +0.88(+1.39%)
Aug 05, 2003 64.67 65.15 63.18 63.18 4,580,837 -1.33(-2.07%)
Aug 04, 2003 64.86 65.20 63.59 64.52 5,282,251 -0.34(-0.53%)
Aug 01, 2003 66.27 66.35 64.74 64.86 4,984,025 -1.55(-2.34%)
Jul 31, 2003 67.03 67.91 66.34 66.42 5,431,167 +0.14(+0.22%)
Jul 30, 2003 66.35 66.58 65.63 66.27 4,337,979 +0.09(+0.14%)
Jul 29, 2003 65.93 66.95 65.53 66.18 5,239,216 +0.25(+0.38%)
Jul 28, 2003 65.90 66.54 65.76 65.93 2,901,433 +0.06(+0.09%)
Jul 25, 2003 65.07 66.14 64.59 65.87 3,969,429 +0.78(+1.19%)
Jul 24, 2003 66.21 66.39 65.09 65.09 3,796,765 -0.53(-0.81%)
Jul 23, 2003 65.78 65.87 65.00 65.62 3,172,368 -0.05(-0.07%)
Jul 22, 2003 65.51 66.16 64.94 65.67 4,257,158 +0.35(+0.54%)
Jul 21, 2003 66.76 66.84 64.94 65.32 3,909,862 -1.52(-2.27%)
Jul 18, 2003 65.88 66.84 65.37 66.84 3,869,714 +0.95(+1.45%)
Jul 17, 2003 66.27 66.31 65.44 65.88 4,112,965 -0.62(-0.94%)
Jul 16, 2003 67.64 67.64 66.13 66.51 4,651,162 -0.58(-0.86%)
Jul 15, 2003 68.79 68.79 66.96 67.09 6,792,927 -1.08(-1.59%)
Jul 14, 2003 66.56 68.86 66.56 68.17 7,243,742 +1.62(+2.43%)
Jul 11, 2003 66.30 67.03 66.01 66.55 3,973,234 +0.59(+0.89%)
Jul 10, 2003 67.25 67.25 65.55 65.97 4,780,922 -1.28(-1.90%)
Jul 09, 2003 67.12 67.57 66.74 67.25 5,749,204 +0.13(+0.19%)
Jul 08, 2003 66.88 67.38 66.39 67.12 5,241,446 +0.24(+0.36%)
Jul 07, 2003 65.32 67.23 65.24 66.87 5,717,584 +2.32(+3.59%)
Jul 03, 2003 63.47 64.95 63.47 64.56 3,724,341 -0.53(-0.82%)
Jul 02, 2003 65.02 65.69 64.47 65.09 7,196,247 -0.34(-0.52%)
Jul 01, 2003 63.83 65.43 62.77 65.43 8,086,462 +1.60(+2.51%)
Jun 30, 2003 63.34 63.83 62.65 63.83 7,514,284 +1.04(+1.66%)
Jun 27, 2003 64.14 64.48 62.54 62.79 6,763,669 -1.35(-2.10%)
Jun 26, 2003 64.78 65.24 63.50 64.14 8,438,087 -0.48(-0.74%)
Jun 25, 2003 65.45 65.85 64.50 64.62 9,445,861 -1.39(-2.10%)
Jun 24, 2003 65.39 66.36 65.29 66.00 5,073,506 +1.01(+1.55%)
Jun 23, 2003 65.74 65.74 64.48 65.00 4,609,964 -0.74(-1.12%)
Jun 20, 2003 66.12 66.61 65.55 65.74 4,976,022 +0.25(+0.38%)
Jun 19, 2003 67.76 68.02 65.13 65.49 7,224,980 -2.27(-3.35%)
Jun 18, 2003 68.67 68.91 67.38 67.76 7,351,723 -1.98(-2.84%)
Jun 17, 2003 69.74 70.10 69.13 69.74 5,126,906 +0.00(+0.00%)
Jun 16, 2003 68.60 69.74 68.26 69.74 6,415,717 +1.78(+2.61%)
Jun 13, 2003 68.86 69.13 67.69 67.96 6,027,617 -0.90(-1.31%)
Jun 12, 2003 68.40 68.98 67.96 68.86 6,052,284 +0.46(+0.68%)
Jun 11, 2003 67.60 68.51 67.28 68.40 6,862,334 +0.79(+1.17%)
Jun 10, 2003 67.00 67.76 66.49 67.60 6,119,066 +0.88(+1.33%)
Jun 09, 2003 67.30 67.60 66.39 66.72 6,504,411 -0.88(-1.31%)
Jun 06, 2003 67.26 68.21 66.69 67.60 11,874,437 +1.07(+1.60%)
Jun 05, 2003 64.44 66.68 64.44 66.54 7,834,683 +1.56(+2.40%)
Jun 04, 2003 62.93 65.23 62.92 64.98 6,118,410 +1.71(+2.71%)
Jun 03, 2003 63.64 63.95 63.04 63.26 5,572,735 -0.41(-0.65%)
Jun 02, 2003 62.12 64.39 62.12 63.67 9,383,146 +1.55(+2.50%)
May 30, 2003 60.86 62.25 60.84 62.12 5,051,464 +1.46(+2.40%)
May 29, 2003 60.91 61.80 60.46 60.66 6,614,622 -0.24(-0.39%)
May 28, 2003 59.82 60.90 59.79 60.90 6,227,965 +1.08(+1.81%)
May 27, 2003 58.04 60.01 57.33 59.82 5,374,093 +1.78(+3.06%)
May 23, 2003 57.95 58.32 57.81 58.04 2,692,950 +0.09(+0.16%)
May 22, 2003 57.43 58.21 57.38 57.95 4,190,375 +0.71(+1.24%)
May 21, 2003 56.71 57.35 56.17 57.24 4,256,502 +0.50(+0.87%)
May 20, 2003 56.71 57.02 55.81 56.74 5,835,273 +0.08(+0.13%)
May 19, 2003 58.46 58.46 56.67 56.67 5,223,996 -1.79(-3.06%)
May 16, 2003 57.32 58.61 57.32 58.46 5,849,050 +0.46(+0.79%)
May 15, 2003 56.90 58.08 56.90 58.00 5,666,021 +0.88(+1.53%)
May 14, 2003 57.16 57.43 56.67 57.12 4,505,920 +0.00(+0.00%)
May 13, 2003 56.82 57.86 56.82 57.12 5,318,200 -0.41(-0.72%)
May 12, 2003 57.16 57.93 56.58 57.54 5,110,637 +0.37(+0.65%)
May 09, 2003 56.45 57.19 56.42 57.16 5,050,808 +0.72(+1.27%)
May 08, 2003 58.85 58.85 56.40 56.45 9,344,703 -2.39(-4.07%)
May 07, 2003 58.25 59.36 58.12 58.84 4,891,396 +0.00(+0.00%)
May 06, 2003 58.30 59.39 57.93 58.84 5,051,464 +0.54(+0.93%)
May 05, 2003 58.38 58.82 57.89 58.30 4,656,017 -0.08(-0.14%)
May 02, 2003 57.41 58.67 56.42 58.38 5,420,670 +0.97(+1.69%)
May 01, 2003 57.85 57.85 56.78 57.41 5,387,476 -0.43(-0.75%)
Apr 30, 2003 58.11 58.59 57.64 57.85 5,209,302 -0.42(-0.72%)
Apr 29, 2003 58.31 59.45 57.36 58.27 7,003,640 -0.05(-0.08%)
Apr 28, 2003 58.21 58.84 57.55 58.31 4,731,459 +0.49(+0.84%)
Apr 25, 2003 58.86 58.97 57.54 57.83 3,700,855 -1.13(-1.91%)
Apr 24, 2003 59.78 59.78 58.38 58.95 4,339,029 -0.82(-1.38%)
Apr 23, 2003 59.70 60.14 59.02 59.78 5,259,028 +0.08(+0.13%)
Apr 22, 2003 58.19 59.75 57.10 59.70 7,234,689 +1.51(+2.59%)
Apr 21, 2003 58.23 58.55 57.85 58.19 4,167,152 +0.19(+0.33%)
Apr 17, 2003 57.32 58.30 57.03 58.00 5,884,343 +0.69(+1.20%)
Apr 16, 2003 58.34 58.84 57.06 57.32 8,110,472 -1.02(-1.75%)
Apr 15, 2003 56.77 58.38 56.18 58.34 8,821,464 +1.56(+2.75%)
Apr 14, 2003 55.20 56.78 55.12 56.77 4,841,932 +1.58(+2.86%)
Apr 11, 2003 55.34 55.97 54.73 55.20 3,747,039 +0.05(+0.10%)
Apr 10, 2003 54.82 55.33 54.57 55.14 4,572,046 +0.34(+0.61%)
Apr 09, 2003 55.41 56.21 54.77 54.81 5,500,704 -0.60(-1.09%)
Apr 08, 2003 55.11 55.64 55.11 55.41 4,386,393 +0.30(+0.54%)
Apr 07, 2003 56.02 56.52 54.97 55.11 6,070,783 +0.19(+0.35%)
Apr 04, 2003 55.14 55.59 54.76 54.92 4,860,825 -0.22(-0.40%)
Apr 03, 2003 55.07 55.87 54.65 55.14 6,229,933 -0.04(-0.07%)
Apr 02, 2003 54.50 55.48 54.15 55.18 9,233,968 +2.12(+3.99%)
Apr 01, 2003 52.19 53.38 51.87 53.06 5,552,136 +1.17(+2.26%)
Mar 31, 2003 51.84 52.97 51.83 51.89 6,008,199 -1.55(-2.90%)
Mar 28, 2003 53.79 54.07 53.25 53.44 3,347,262 -0.36(-0.67%)
Mar 27, 2003 53.92 54.14 53.25 53.79 5,280,020 -0.36(-0.66%)
Mar 26, 2003 53.88 54.49 53.76 54.15 4,796,142 +0.27(+0.51%)
Mar 25, 2003 53.43 54.34 53.20 53.88 5,617,082 +0.59(+1.10%)
Mar 24, 2003 54.95 54.95 53.05 53.29 7,292,681 -1.66(-3.02%)
Mar 21, 2003 53.63 54.95 53.22 54.95 8,991,241 +1.54(+2.88%)
Mar 20, 2003 53.34 53.71 51.96 53.41 8,513,529 -0.14(-0.27%)
Mar 19, 2003 53.20 54.10 52.43 53.56 8,329,320 +0.53(+0.99%)
Mar 18, 2003 52.51 53.14 51.99 53.03 6,599,796 +0.52(+0.99%)
Mar 17, 2003 50.78 52.85 50.23 52.51 8,008,133 +1.74(+3.42%)
Mar 14, 2003 50.90 51.50 50.30 50.78 6,105,421 -0.12(-0.24%)
Mar 13, 2003 48.25 50.98 48.25 50.90 9,247,482 +3.00(+6.25%)
Mar 12, 2003 47.99 48.00 46.51 47.90 11,184,307 -0.08(-0.16%)
Mar 11, 2003 49.04 49.69 47.96 47.98 5,502,541 -1.06(-2.16%)
Mar 10, 2003 50.83 50.83 48.71 49.04 5,689,244 -1.78(-3.51%)
Mar 07, 2003 48.90 51.06 48.90 50.82 6,228,752 +0.82(+1.65%)
Mar 06, 2003 50.14 50.31 49.60 50.00 5,532,456 -0.53(-1.06%)
Mar 05, 2003 50.15 51.14 49.98 50.53 7,614,917 +0.46(+0.93%)
Mar 04, 2003 51.84 51.84 50.07 50.07 7,277,199 -1.78(-3.43%)
Mar 03, 2003 52.93 53.77 51.63 51.84 5,709,187 -1.09(-2.06%)
Feb 28, 2003 51.75 52.93 51.68 52.93 5,711,286 +1.34(+2.60%)
Feb 27, 2003 50.84 51.83 50.54 51.59 4,966,050 +0.92(+1.82%)
Feb 26, 2003 50.75 51.04 50.11 50.67 4,973,135 -0.08(-0.17%)
Feb 25, 2003 50.46 50.94 49.43 50.75 5,536,392 +0.30(+0.59%)
Feb 24, 2003 52.22 52.22 50.30 50.46 4,854,134 -1.75(-3.36%)
Feb 21, 2003 51.63 52.44 51.00 52.21 5,155,902 +0.58(+1.12%)
Feb 20, 2003 52.13 52.41 51.53 51.63 3,447,108 -0.37(-0.72%)
Feb 19, 2003 51.84 52.13 51.35 52.00 4,247,449 +0.18(+0.34%)
Feb 18, 2003 51.25 52.51 51.22 51.83 4,059,959 +0.99(+1.95%)
Feb 14, 2003 49.54 50.84 49.01 50.84 6,089,545 +1.36(+2.74%)
Feb 13, 2003 49.08 49.77 48.59 49.48 4,860,694 +0.47(+0.96%)
Feb 12, 2003 49.59 50.34 48.81 49.01 4,429,953 -0.57(-1.15%)
Feb 11, 2003 50.53 51.04 49.41 49.58 5,035,195 -0.53(-1.05%)
Feb 10, 2003 50.07 50.49 49.30 50.11 4,939,678 +0.03(+0.06%)
Feb 07, 2003 50.81 51.63 49.91 50.07 4,478,761 -0.72(-1.43%)
Feb 06, 2003 51.39 51.75 50.70 50.80 4,795,617 -0.58(-1.13%)
Feb 05, 2003 51.47 52.57 51.38 51.38 4,667,825 -0.08(-0.16%)
Feb 04, 2003 52.79 52.79 51.10 51.46 4,884,967 -1.32(-2.50%)
Feb 03, 2003 51.90 53.16 51.90 52.78 4,151,933 +0.88(+1.69%)
Jan 31, 2003 51.17 52.36 51.03 51.90 5,985,239 +0.53(+1.04%)
Jan 30, 2003 52.99 53.18 51.26 51.37 4,135,795 -1.61(-3.04%)
Jan 29, 2003 52.64 53.36 51.45 52.98 4,959,097 +0.35(+0.67%)
Jan 28, 2003 52.14 52.99 51.65 52.63 4,299,012 +0.50(+0.95%)
Jan 27, 2003 52.40 53.09 51.59 52.13 5,219,798 -0.57(-1.08%)
Jan 24, 2003 54.42 54.82 52.28 52.70 5,426,181 -2.11(-3.85%)
Jan 23, 2003 54.11 55.03 53.59 54.82 4,534,916 +1.27(+2.38%)
Jan 22, 2003 54.12 54.54 53.36 53.54 4,117,164 -0.57(-1.06%)
Jan 21, 2003 55.64 55.91 54.11 54.11 4,059,828 -1.20(-2.18%)
Jan 17, 2003 56.12 56.12 54.85 55.32 5,634,401 -0.79(-1.41%)
Jan 16, 2003 55.98 56.71 55.75 56.11 4,661,527 +0.08(+0.15%)
Jan 15, 2003 56.65 56.82 55.74 56.03 4,462,229 -0.91(-1.59%)
Jan 14, 2003 56.32 57.62 56.04 56.93 3,741,135 +0.21(+0.38%)
Jan 13, 2003 57.32 57.73 56.55 56.72 4,062,583 -0.38(-0.67%)
Jan 10, 2003 55.63 57.73 55.52 57.10 6,765,243 +0.91(+1.63%)
Jan 09, 2003 55.26 56.25 54.65 56.19 5,148,948 +2.13(+3.95%)
Jan 08, 2003 55.42 55.46 53.87 54.05 4,284,055 -1.36(-2.45%)
Jan 07, 2003 54.95 56.02 54.50 55.41 6,044,411 -0.23(-0.41%)
Jan 06, 2003 53.37 55.97 53.35 55.64 5,691,081 +2.00(+3.72%)
Jan 03, 2003 53.09 53.81 53.06 53.64 3,074,490 +0.56(+1.05%)
Jan 02, 2003 51.90 53.96 51.83 53.09 5,281,595 +1.18(+2.28%)
Dec 31, 2002 51.98 52.17 51.24 51.90 2,999,442 -0.03(-0.06%)
Dec 30, 2002 52.02 52.25 51.07 51.93 4,157,050 +0.17(+0.32%)
Dec 27, 2002 53.02 53.28 51.46 51.77 3,403,942 -1.24(-2.34%)
Dec 26, 2002 53.20 53.84 52.84 53.01 2,689,408 +0.14(+0.26%)
Dec 24, 2002 53.86 53.86 52.64 52.87 2,771,148 -0.98(-1.81%)
Dec 23, 2002 54.14 54.54 53.63 53.85 3,560,599 -0.92(-1.68%)
Dec 20, 2002 53.73 55.18 53.73 54.77 8,922,359 +1.19(+2.22%)
Dec 19, 2002 56.17 56.58 53.37 53.58 10,213,533 -2.59(-4.61%)
Dec 18, 2002 56.48 57.05 55.41 56.17 4,003,673 -0.75(-1.33%)
Dec 17, 2002 56.63 57.73 56.52 56.93 3,631,974 +0.12(+0.21%)
Dec 16, 2002 55.72 57.00 55.67 56.80 4,525,338 +1.09(+1.96%)
Dec 13, 2002 56.58 56.58 55.39 55.72 3,144,815 -0.86(-1.52%)
Dec 12, 2002 56.13 56.93 55.75 56.58 3,323,514 +0.58(+1.03%)
Dec 11, 2002 56.41 56.76 55.56 56.00 3,381,113 -0.40(-0.72%)
Dec 10, 2002 56.03 57.06 55.31 56.40 4,518,778 +0.42(+0.75%)
Dec 09, 2002 56.79 56.79 55.28 55.98 4,062,977 -0.80(-1.41%)
Dec 06, 2002 55.72 57.32 55.65 56.78 5,539,409 +0.04(+0.07%)
Dec 05, 2002 57.81 58.17 56.49 56.74 4,137,763 -1.45(-2.49%)
Dec 04, 2002 59.84 59.84 57.54 58.19 6,600,320 -1.64(-2.74%)
Dec 03, 2002 60.05 60.13 59.18 59.83 4,620,067 -0.21(-0.36%)
Dec 02, 2002 60.12 61.66 59.57 60.04 4,717,026 -0.07(-0.11%)
Nov 29, 2002 60.71 60.97 60.07 60.11 1,544,002 -0.59(-0.97%)
Nov 27, 2002 58.99 61.24 58.99 60.70 4,830,780 +2.14(+3.66%)
Nov 26, 2002 60.22 60.22 58.39 58.56 4,433,364 -1.65(-2.75%)
Nov 25, 2002 60.30 60.90 59.28 60.21 5,063,666 -0.08(-0.14%)
Nov 22, 2002 60.86 61.19 60.21 60.30 4,417,620 -0.64(-1.05%)
Nov 21, 2002 59.26 61.74 59.26 60.94 9,058,417 +1.94(+3.28%)
Nov 20, 2002 57.23 59.37 56.80 59.00 4,860,038 +1.78(+3.10%)
Nov 19, 2002 57.49 58.23 56.80 57.22 3,187,325 -0.26(-0.45%)
Nov 18, 2002 57.70 58.38 57.12 57.48 5,603,830 +0.13(+0.23%)
Nov 15, 2002 57.16 57.65 55.91 57.35 5,346,278 +0.20(+0.35%)
Nov 14, 2002 55.94 57.28 55.94 57.16 4,466,165 +1.91(+3.45%)
Nov 13, 2002 54.93 55.68 54.23 55.25 5,417,259 +0.32(+0.58%)
Nov 12, 2002 54.71 55.70 54.33 54.93 4,910,420 +0.22(+0.40%)
Nov 11, 2002 55.71 55.72 54.35 54.71 4,227,375 -0.99(-1.78%)
Nov 08, 2002 56.48 57.12 55.51 55.70 3,687,473 -0.74(-1.31%)
Nov 07, 2002 58.35 59.83 56.10 56.44 5,782,005 -1.91(-3.27%)
Nov 06, 2002 58.49 58.77 57.00 58.34 7,604,027 -0.14(-0.25%)
Nov 05, 2002 57.89 58.67 57.47 58.49 4,519,303 +0.59(+1.03%)
Nov 04, 2002 57.15 59.45 55.98 57.89 8,391,510 +1.91(+3.42%)
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.