Goldman Sachs Group (NY: GS )

343.00 USD UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 162.09 163.35 160.86 160.86 2,784,685 -1.19(-0.73%)
Oct 30, 2013 162.56 162.96 161.15 162.05 2,342,861 -0.06(-0.04%)
Oct 29, 2013 162.07 163.11 161.01 162.11 3,702,067 +0.66(+0.41%)
Oct 28, 2013 162.00 162.19 160.25 161.45 3,341,472 -0.64(-0.39%)
Oct 25, 2013 160.00 162.24 159.91 162.09 3,721,977 +2.13(+1.33%)
Oct 24, 2013 159.45 160.35 158.83 159.96 2,590,575 +2.22(+1.41%)
Oct 23, 2013 158.02 158.08 156.56 157.74 2,715,050 -1.51(-0.95%)
Oct 22, 2013 160.64 160.71 158.23 159.25 3,239,150 -0.52(-0.33%)
Oct 21, 2013 158.67 160.65 158.25 159.77 2,690,964 +1.08(+0.68%)
Oct 18, 2013 158.84 159.70 156.68 158.69 4,982,966 +0.37(+0.23%)
Oct 17, 2013 156.48 159.20 155.99 158.32 7,508,239 -3.93(-2.42%)
Oct 16, 2013 158.58 162.50 157.50 162.25 3,640,717 +4.62(+2.93%)
Oct 15, 2013 159.81 160.04 157.51 157.63 3,037,626 -1.83(-1.15%)
Oct 14, 2013 158.22 159.92 157.50 159.46 2,426,369 -0.54(-0.34%)
Oct 11, 2013 158.49 160.49 157.52 160.00 3,125,057 +1.99(+1.26%)
Oct 10, 2013 156.83 158.24 156.00 158.01 3,637,836 +3.57(+2.31%)
Oct 09, 2013 153.56 155.32 152.83 154.44 3,226,851 +1.39(+0.91%)
Oct 08, 2013 154.62 155.85 153.00 153.05 2,916,972 -1.20(-0.78%)
Oct 07, 2013 155.17 156.20 154.22 154.25 2,612,563 -2.30(-1.47%)
Oct 04, 2013 157.08 157.25 156.09 156.55 2,989,925 -0.30(-0.19%)
Oct 03, 2013 158.63 159.16 155.46 156.85 2,949,487 -1.82(-1.15%)
Oct 02, 2013 157.69 159.58 157.52 158.67 2,425,424 -0.33(-0.21%)
Oct 01, 2013 158.86 160.31 157.56 159.00 2,437,435 +0.79(+0.50%)
Sep 30, 2013 157.72 159.14 156.57 158.21 2,800,313 -1.64(-1.03%)
Sep 27, 2013 160.69 160.95 159.43 159.85 3,684,437 -2.44(-1.50%)
Sep 26, 2013 162.90 163.93 161.04 162.29 2,710,867 -0.02(-0.01%)
Sep 25, 2013 163.26 163.41 161.36 162.31 3,609,862 -0.66(-0.40%)
Sep 24, 2013 165.52 166.40 162.97 162.97 3,366,233 -2.28(-1.38%)
Sep 23, 2013 168.18 168.46 164.72 165.25 4,787,730 -4.50(-2.65%)
Sep 20, 2013 168.00 169.75 164.03 169.75 20,415,476 +1.97(+1.17%)
Sep 19, 2013 169.69 170.00 166.88 167.78 3,534,216 -0.28(-0.17%)
Sep 18, 2013 166.50 169.09 165.64 168.06 3,405,619 +0.64(+0.38%)
Sep 17, 2013 167.19 167.58 165.66 167.42 2,637,598 +0.39(+0.23%)
Sep 16, 2013 166.22 168.57 165.35 167.03 3,558,712 +3.03(+1.85%)
Sep 13, 2013 164.38 164.71 162.96 164.00 2,231,984 +0.65(+0.40%)
Sep 12, 2013 164.84 165.31 163.07 163.35 2,639,014 -1.71(-1.04%)
Sep 11, 2013 164.93 165.79 163.78 165.06 2,229,084 -0.08(-0.05%)
Sep 10, 2013 162.98 165.53 162.56 165.14 5,254,668 +5.65(+3.54%)
Sep 09, 2013 157.41 159.70 157.16 159.49 2,120,492 +2.83(+1.81%)
Sep 06, 2013 156.98 157.71 153.42 156.66 2,463,985 +0.49(+0.31%)
Sep 05, 2013 155.99 158.05 155.57 156.17 2,441,019 +0.43(+0.28%)
Sep 04, 2013 154.76 157.25 154.35 155.74 2,191,255 +0.98(+0.63%)
Sep 03, 2013 154.48 156.04 153.52 154.76 2,461,484 +2.63(+1.73%)
Aug 30, 2013 153.77 153.98 151.33 152.13 2,233,990 -1.50(-0.98%)
Aug 29, 2013 152.37 154.68 152.09 153.63 2,102,374 +0.66(+0.43%)
Aug 28, 2013 153.00 154.15 151.45 152.97 2,338,853 -0.26(-0.17%)
Aug 27, 2013 155.72 156.53 152.93 153.23 3,670,320 -4.67(-2.96%)
Aug 26, 2013 158.41 160.70 157.75 157.90 1,882,597 -0.75(-0.47%)
Aug 23, 2013 159.59 159.79 158.00 158.65 1,500,687 -0.76(-0.48%)
Aug 22, 2013 157.81 159.66 157.20 159.41 2,294,300 +2.30(+1.46%)
Aug 21, 2013 158.78 159.23 156.51 157.11 3,041,693 -2.45(-1.54%)
Aug 20, 2013 158.72 160.03 157.78 159.56 2,289,512 +0.93(+0.59%)
Aug 19, 2013 160.17 160.79 158.53 158.63 2,211,514 -2.03(-1.26%)
Aug 16, 2013 160.28 162.29 160.03 160.66 2,024,511 -0.09(-0.06%)
Aug 15, 2013 161.91 161.97 160.07 160.75 2,205,379 -2.59(-1.59%)
Aug 14, 2013 163.85 164.80 162.93 163.34 1,666,036 -0.37(-0.23%)
Aug 13, 2013 161.99 164.55 160.95 163.71 2,307,602 +2.02(+1.25%)
Aug 12, 2013 161.73 162.38 160.55 161.69 1,981,590 -0.44(-0.27%)
Aug 09, 2013 162.40 164.10 162.02 162.13 2,012,931 -0.71(-0.44%)
Aug 08, 2013 164.75 166.43 162.83 162.84 2,816,272 -0.61(-0.37%)
Aug 07, 2013 164.00 164.23 162.05 163.45 2,128,777 -1.33(-0.81%)
Aug 06, 2013 168.07 168.28 164.47 164.78 3,565,040 -3.54(-2.10%)
Aug 05, 2013 167.28 169.69 166.44 168.32 2,622,780 +0.70(+0.42%)
Aug 02, 2013 166.83 167.90 166.46 167.62 1,869,649 +0.13(+0.08%)
Aug 01, 2013 165.74 167.90 164.88 167.49 3,252,683 +3.46(+2.11%)
Jul 31, 2013 162.53 165.97 162.43 164.03 3,700,336 +1.60(+0.99%)
Jul 30, 2013 163.49 164.01 162.33 162.43 2,553,251 -0.74(-0.45%)
Jul 29, 2013 164.63 164.83 162.02 163.17 2,823,608 -2.09(-1.26%)
Jul 26, 2013 165.05 165.65 164.27 165.26 2,372,436 -0.65(-0.39%)
Jul 25, 2013 164.28 166.00 163.69 165.91 2,236,129 +0.87(+0.53%)
Jul 24, 2013 166.75 166.89 164.44 165.04 2,547,442 -1.22(-0.73%)
Jul 23, 2013 166.50 167.41 165.48 166.26 2,545,591 +0.01(+0.01%)
Jul 22, 2013 164.11 166.33 164.36 166.25 2,741,516 +1.89(+1.15%)
Jul 19, 2013 163.75 164.85 162.58 164.36 3,331,395 +0.30(+0.18%)
Jul 18, 2013 161.58 164.58 161.50 164.06 3,461,828 +2.75(+1.71%)
Jul 17, 2013 159.84 161.99 159.50 161.31 3,391,975 +1.07(+0.67%)
Jul 16, 2013 163.92 164.30 159.43 160.24 5,972,727 -2.76(-1.69%)
Jul 15, 2013 162.80 163.39 161.16 163.00 4,130,126 +2.89(+1.81%)
Jul 12, 2013 158.62 160.28 158.55 160.11 2,845,327 +2.40(+1.52%)
Jul 11, 2013 158.50 159.74 156.11 157.71 2,966,733 +1.88(+1.21%)
Jul 10, 2013 156.57 157.62 154.67 155.83 2,445,360 -1.11(-0.71%)
Jul 09, 2013 154.99 157.44 153.47 156.94 3,128,249 +3.13(+2.03%)
Jul 08, 2013 154.58 154.79 152.88 153.81 2,700,264 +0.57(+0.37%)
Jul 05, 2013 152.30 153.29 151.50 153.24 2,244,855 +2.81(+1.87%)
Jul 03, 2013 149.62 151.42 149.28 150.43 1,270,376 -0.49(-0.32%)
Jul 02, 2013 151.16 153.19 149.90 150.92 3,092,129 -0.83(-0.55%)
Jul 01, 2013 152.78 154.10 151.70 151.75 2,495,724 +0.50(+0.33%)
Jun 28, 2013 152.69 152.77 151.00 151.25 3,013,305 -2.26(-1.47%)
Jun 27, 2013 153.03 154.99 152.61 153.51 2,654,849 +1.85(+1.22%)
Jun 26, 2013 154.48 154.56 150.75 151.66 3,580,307 -1.40(-0.91%)
Jun 25, 2013 152.45 154.31 151.55 153.06 3,274,809 +2.28(+1.51%)
Jun 24, 2013 151.99 152.60 148.71 150.78 4,012,960 -3.47(-2.25%)
Jun 21, 2013 157.00 157.26 152.30 154.25 5,390,789 -1.16(-0.75%)
Jun 20, 2013 159.15 159.99 154.84 155.41 6,488,769 -6.15(-3.81%)
Jun 19, 2013 164.16 164.93 161.51 161.56 3,557,040 -2.59(-1.58%)
Jun 18, 2013 164.15 164.87 163.05 164.15 2,060,234 +0.04(+0.02%)
Jun 17, 2013 164.08 165.67 162.90 164.11 2,628,240 +1.19(+0.73%)
Jun 14, 2013 165.74 166.11 162.91 162.92 2,970,763 -2.90(-1.75%)
Jun 13, 2013 161.20 166.39 161.07 165.82 3,769,173 +3.96(+2.45%)
Jun 12, 2013 164.98 164.98 161.07 161.86 3,243,268 -1.45(-0.89%)
Jun 11, 2013 165.35 166.40 163.19 163.31 3,858,073 -4.18(-2.50%)
Jun 10, 2013 166.70 168.20 165.29 167.49 3,914,337 +1.48(+0.89%)
Jun 07, 2013 160.97 166.17 160.59 166.01 5,690,463 +6.33(+3.96%)
Jun 06, 2013 158.30 159.79 156.34 159.68 3,244,043 +1.38(+0.87%)
Jun 05, 2013 161.43 162.89 157.55 158.30 4,138,203 -3.38(-2.09%)
Jun 04, 2013 163.46 165.74 160.50 161.68 3,977,236 -1.88(-1.15%)
Jun 03, 2013 161.56 163.74 159.79 163.56 4,557,688 +1.48(+0.91%)
May 31, 2013 163.95 165.83 162.07 162.08 4,405,418 -2.27(-1.38%)
May 30, 2013 162.66 165.45 161.00 164.35 4,336,174 +1.48(+0.91%)
May 29, 2013 159.74 164.13 159.41 162.87 4,969,048 +2.17(+1.35%)
May 28, 2013 160.92 162.68 159.91 160.70 4,471,641 +1.98(+1.25%)
May 24, 2013 155.57 158.92 155.29 158.72 3,317,560 +1.31(+0.83%)
May 23, 2013 156.36 158.89 154.62 157.41 5,619,710 -1.93(-1.21%)
May 22, 2013 160.61 164.47 158.53 159.34 6,176,212 -1.39(-0.86%)
May 21, 2013 158.67 161.74 158.53 160.73 4,077,747 +1.83(+1.15%)
May 20, 2013 157.58 160.49 157.52 158.90 4,009,907 +0.72(+0.46%)
May 17, 2013 155.41 158.70 155.00 158.18 4,177,528 +3.71(+2.40%)
May 16, 2013 154.73 157.49 153.96 154.47 3,233,756 -1.14(-0.73%)
May 15, 2013 154.04 156.28 153.79 155.61 4,177,828 +5.98(+4.00%)
May 13, 2013 147.67 150.33 147.06 149.63 2,975,155 +0.53(+0.36%)
May 10, 2013 148.57 149.18 147.50 149.10 2,632,404 +0.56(+0.38%)
May 09, 2013 150.10 150.86 148.25 148.54 2,818,432 -1.72(-1.14%)
May 08, 2013 149.13 150.99 148.40 150.26 3,518,452 +0.94(+0.63%)
May 07, 2013 149.41 149.94 147.55 149.32 3,137,584 +0.87(+0.59%)
May 06, 2013 145.92 149.54 145.64 148.45 3,740,373 +3.08(+2.12%)
May 03, 2013 145.31 145.83 145.06 145.37 4,018,877 +1.70(+1.18%)
May 02, 2013 142.68 143.67 140.39 143.67 4,332,074 +1.06(+0.74%)
May 01, 2013 145.83 145.83 142.40 142.61 3,508,974 -3.46(-2.37%)
Apr 30, 2013 145.19 146.54 144.56 146.07 2,587,012 +0.96(+0.66%)
Apr 29, 2013 144.54 145.90 143.91 145.11 2,715,298 +1.00(+0.69%)
Apr 26, 2013 144.50 144.76 143.07 144.11 2,235,158 -0.65(-0.45%)
Apr 25, 2013 144.11 146.05 143.75 144.76 2,637,308 +0.83(+0.58%)
Apr 24, 2013 143.27 144.45 142.95 143.93 2,785,148 +0.99(+0.69%)
Apr 23, 2013 140.44 143.39 139.92 142.94 3,698,118 +3.42(+2.45%)
Apr 22, 2013 139.01 139.85 137.29 139.52 3,187,099 +0.80(+0.58%)
Apr 19, 2013 139.31 139.84 137.85 138.72 3,963,093 +0.12(+0.09%)
Apr 18, 2013 140.09 140.90 137.42 138.60 4,812,112 -2.00(-1.42%)
Apr 17, 2013 142.99 143.60 138.05 140.60 6,361,352 -3.50(-2.43%)
Apr 16, 2013 148.13 148.43 142.14 144.10 8,274,391 -2.36(-1.61%)
Apr 15, 2013 148.75 151.45 145.53 146.46 5,554,852 -2.66(-1.78%)
Apr 12, 2013 148.40 149.60 147.01 149.12 3,131,638 +0.05(+0.03%)
Apr 11, 2013 149.46 150.59 148.22 149.07 2,951,776 -0.39(-0.26%)
Apr 10, 2013 147.30 149.74 147.24 149.46 3,127,614 +2.94(+2.01%)
Apr 09, 2013 144.32 147.57 144.07 146.52 3,262,705 +2.70(+1.88%)
Apr 08, 2013 143.73 144.12 141.84 143.82 2,908,606 +0.13(+0.09%)
Apr 05, 2013 140.61 143.80 140.34 143.69 3,865,093 +0.70(+0.49%)
Apr 04, 2013 143.52 144.95 142.24 142.99 3,424,222 -0.42(-0.29%)
Apr 03, 2013 146.76 146.87 142.18 143.41 4,373,240 -3.27(-2.23%)
Apr 02, 2013 145.27 147.49 144.77 146.68 3,374,085 +0.64(+0.44%)
Apr 01, 2013 146.67 148.06 144.60 146.04 2,581,039 -1.11(-0.75%)
Mar 28, 2013 148.12 149.06 147.13 147.15 3,701,846 -0.69(-0.47%)
Mar 27, 2013 145.88 148.63 145.86 147.84 3,964,943 +1.30(+0.89%)
Mar 26, 2013 148.29 148.34 144.87 146.54 3,859,891 +0.43(+0.29%)
Mar 25, 2013 147.99 148.66 144.68 146.11 3,775,024 -0.49(-0.33%)
Mar 22, 2013 146.51 147.70 145.61 146.60 3,463,220 +1.22(+0.84%)
Mar 21, 2013 149.29 150.22 145.37 145.38 4,704,079 -4.75(-3.16%)
Mar 20, 2013 150.02 151.48 149.25 150.13 2,884,071 +1.29(+0.87%)
Mar 19, 2013 152.61 153.09 147.82 148.84 4,727,045 -3.11(-2.05%)
Mar 18, 2013 152.53 153.11 150.89 151.95 3,788,020 -2.89(-1.87%)
Mar 15, 2013 151.35 155.63 151.30 154.84 7,304,060 +0.82(+0.53%)
Mar 14, 2013 152.27 154.34 152.16 154.02 3,870,900 +2.11(+1.39%)
Mar 13, 2013 152.03 152.87 150.58 151.91 3,356,342 +0.06(+0.04%)
Mar 12, 2013 153.30 153.80 150.46 151.85 3,431,801 -1.45(-0.95%)
Mar 11, 2013 152.45 154.32 152.36 153.30 3,586,385 +0.32(+0.21%)
Mar 08, 2013 155.89 156.23 152.01 152.98 6,615,419 -3.64(-2.32%)
Mar 07, 2013 154.70 157.19 154.50 156.62 3,883,242 +2.49(+1.62%)
Mar 06, 2013 154.06 155.05 152.80 154.13 3,593,180 +1.17(+0.76%)
Mar 05, 2013 153.45 154.96 152.80 152.96 4,589,198 +0.78(+0.51%)
Mar 04, 2013 150.01 152.47 149.71 152.18 3,209,280 +1.65(+1.10%)
Mar 01, 2013 148.12 151.70 147.22 150.53 4,539,232 +0.77(+0.51%)
Feb 28, 2013 150.81 152.19 149.76 149.76 4,955,778 -1.89(-1.25%)
Feb 27, 2013 147.87 152.05 147.76 151.65 4,695,202 +3.65(+2.47%)
Feb 26, 2013 148.11 149.46 146.71 148.00 5,686,528 +0.35(+0.24%)
Feb 25, 2013 155.19 155.69 147.60 147.65 6,294,132 -6.44(-4.18%)
Feb 22, 2013 152.37 154.13 152.05 154.09 4,773,547 +3.21(+2.13%)
Feb 21, 2013 153.72 153.95 149.80 150.88 8,309,157 -4.30(-2.77%)
Feb 20, 2013 158.22 158.50 154.56 155.18 5,029,613 -3.47(-2.19%)
Feb 19, 2013 155.69 159.00 155.25 158.65 5,103,120 +3.66(+2.36%)
Feb 15, 2013 156.40 156.54 154.08 154.99 4,254,701 -0.94(-0.60%)
Feb 14, 2013 153.84 156.72 153.62 155.93 5,035,547 +1.41(+0.91%)
Feb 13, 2013 154.11 154.85 153.28 154.52 4,368,776 +0.41(+0.27%)
Feb 12, 2013 152.48 154.32 151.79 154.11 4,308,465 +1.87(+1.23%)
Feb 11, 2013 151.42 152.87 150.96 152.24 3,751,374 +0.64(+0.42%)
Feb 08, 2013 150.78 151.97 150.35 151.60 3,612,713 +1.34(+0.89%)
Feb 07, 2013 150.76 152.50 149.00 150.26 4,890,727 -0.86(-0.57%)
Feb 06, 2013 149.75 151.14 149.17 151.12 3,940,110 +3.60(+2.44%)
Feb 04, 2013 148.25 148.95 146.62 147.52 4,679,397 -2.38(-1.59%)
Feb 01, 2013 148.51 150.40 147.76 149.90 4,564,387 +2.04(+1.38%)
Jan 31, 2013 146.26 148.00 146.26 147.86 3,682,314 +0.71(+0.48%)
Jan 30, 2013 146.81 147.42 145.91 147.15 4,083,076 +0.05(+0.03%)
Jan 29, 2013 144.10 147.50 143.84 147.10 4,519,932 +2.95(+2.05%)
Jan 28, 2013 144.43 145.25 143.69 144.15 3,045,523 -0.31(-0.21%)
Jan 25, 2013 144.18 145.27 143.30 144.46 4,640,453 -0.50(-0.34%)
Jan 24, 2013 145.00 146.74 144.06 144.96 4,625,757 -0.60(-0.41%)
Jan 23, 2013 145.78 145.94 144.81 145.56 3,948,275 -0.39(-0.27%)
Jan 22, 2013 144.01 146.28 143.34 145.95 5,154,935 +1.50(+1.04%)
Jan 18, 2013 141.35 144.81 141.24 144.45 7,351,019 +3.44(+2.44%)
Jan 17, 2013 140.89 141.95 139.62 141.01 6,570,812 -0.08(-0.06%)
Jan 16, 2013 138.94 141.58 137.90 141.09 10,650,790 +5.50(+4.06%)
Jan 15, 2013 135.55 137.26 135.12 135.59 4,322,692 -0.54(-0.40%)
Jan 14, 2013 137.19 137.32 135.66 136.13 2,855,734 -1.00(-0.73%)
Jan 11, 2013 137.02 137.17 136.13 137.13 3,211,639 -0.24(-0.17%)
Jan 10, 2013 135.07 138.15 134.13 137.37 5,960,879 +3.05(+2.27%)
Jan 09, 2013 133.40 134.43 133.27 134.32 3,666,469 +1.27(+0.95%)
Jan 08, 2013 133.71 133.95 132.70 133.05 2,760,071 -1.21(-0.90%)
Jan 07, 2013 134.12 134.51 132.88 134.26 3,556,887 -0.25(-0.19%)
Jan 04, 2013 130.93 134.64 130.32 134.51 5,235,939 +3.57(+2.73%)
Jan 03, 2013 131.70 131.78 130.07 130.94 4,584,522 -0.72(-0.55%)
Jan 02, 2013 130.51 131.66 127.40 131.66 4,448,511 +4.26(+3.34%)
Dec 31, 2012 125.42 127.64 124.79 127.40 3,555,546 +1.88(+1.50%)
Dec 28, 2012 125.73 126.62 125.34 125.52 1,859,217 -1.15(-0.91%)
Dec 27, 2012 127.55 128.30 124.57 126.67 3,251,114 -0.49(-0.39%)
Dec 26, 2012 128.16 129.30 127.11 127.16 2,210,062 -0.38(-0.30%)
Dec 24, 2012 127.87 128.50 127.40 127.54 1,359,237 -0.90(-0.70%)
Dec 21, 2012 126.63 128.95 125.63 128.44 6,395,651 -1.28(-0.99%)
Dec 20, 2012 127.35 129.72 126.62 129.72 4,399,459 +2.47(+1.94%)
Dec 19, 2012 128.67 129.30 126.81 127.25 5,525,384 -0.52(-0.41%)
Dec 18, 2012 124.82 128.00 124.49 127.77 8,016,195 +4.28(+3.47%)
Dec 17, 2012 120.19 123.49 120.03 123.49 5,476,636 +4.13(+3.46%)
Dec 14, 2012 118.45 120.07 118.30 119.36 3,717,124 +0.86(+0.73%)
Dec 13, 2012 117.81 119.16 117.59 118.50 3,329,042 +0.41(+0.35%)
Dec 12, 2012 119.29 119.98 118.08 118.09 5,372,312 -0.77(-0.65%)
Dec 11, 2012 117.56 119.80 117.04 118.86 5,696,182 +1.85(+1.58%)
Dec 10, 2012 116.61 117.17 115.62 117.01 3,331,856 +0.44(+0.38%)
Dec 07, 2012 117.77 118.00 116.14 116.57 3,960,598 -0.63(-0.54%)
Dec 06, 2012 117.22 117.48 116.20 117.20 2,324,705 +0.07(+0.06%)
Dec 05, 2012 117.02 117.90 116.00 117.13 3,261,909 +0.55(+0.47%)
Dec 04, 2012 118.12 118.39 116.20 116.58 3,591,465 -1.21(-1.03%)
Nov 30, 2012 117.96 119.44 117.69 117.79 4,264,858 -0.94(-0.79%)
Nov 29, 2012 120.00 120.45 118.52 118.73 2,980,761 -0.60(-0.50%)
Nov 28, 2012 117.25 119.33 116.57 119.33 3,811,008 +0.92(+0.78%)
Nov 27, 2012 120.50 121.33 118.38 118.41 3,875,160 -2.53(-2.09%)
Nov 26, 2012 119.16 120.95 118.50 120.94 3,370,971 +0.63(+0.52%)
Nov 23, 2012 118.67 120.31 118.27 120.31 1,977,481 +2.61(+2.22%)
Nov 21, 2012 118.18 118.23 116.83 117.70 2,075,267 -0.39(-0.33%)
Nov 20, 2012 117.93 118.75 117.37 118.09 3,303,954 -0.21(-0.18%)
Nov 19, 2012 117.20 119.19 117.19 118.30 3,868,550 +2.46(+2.12%)
Nov 16, 2012 115.53 116.57 114.23 115.84 4,516,681 +0.40(+0.35%)
Nov 15, 2012 114.51 116.36 113.91 115.44 3,703,100 +1.20(+1.05%)
Nov 14, 2012 116.65 117.45 113.88 114.24 3,883,097 -2.23(-1.91%)
Nov 13, 2012 115.89 118.35 115.08 116.47 3,125,597 -0.77(-0.66%)
Nov 12, 2012 116.79 117.84 116.30 117.24 2,453,522 +1.09(+0.94%)
Nov 09, 2012 114.71 117.85 113.84 116.15 4,823,198 +0.88(+0.76%)
Nov 08, 2012 119.21 119.84 115.26 115.27 6,251,295 -2.71(-2.30%)
Nov 07, 2012 122.80 123.12 117.97 117.98 7,052,485 -8.27(-6.55%)
Nov 06, 2012 124.33 126.73 124.08 126.25 3,985,905 +2.17(+1.75%)
Nov 05, 2012 123.19 124.46 122.11 124.08 2,560,218 +0.83(+0.67%)
Nov 02, 2012 125.35 125.89 123.06 123.25 3,189,202 -1.60(-1.28%)
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.