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

Goldman Sachs Group (NY: GS )

456.52 +6.29 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 31, 2011 89.34 90.21 86.72 86.77 10,184,649 -5.00(-5.45%)
Oct 28, 2011 90.57 93.52 90.30 91.77 10,414,865 -0.43(-0.46%)
Oct 27, 2011 87.39 93.10 87.13 92.20 20,738,102 +7.98(+9.47%)
Oct 26, 2011 80.71 84.55 80.29 84.22 14,834,762 +4.67(+5.86%)
Oct 25, 2011 81.63 81.72 79.27 79.56 6,500,724 -2.80(-3.40%)
Oct 24, 2011 81.31 82.96 81.25 82.36 7,090,596 +1.50(+1.85%)
Oct 21, 2011 80.59 81.63 79.68 80.87 7,396,204 +0.97(+1.22%)
Oct 20, 2011 80.55 80.93 77.85 79.89 9,279,699 +0.06(+0.07%)
Oct 19, 2011 80.44 83.12 79.46 79.84 12,573,287 -1.16(-1.43%)
Oct 18, 2011 77.78 82.17 76.48 80.99 21,179,986 +4.24(+5.52%)
Oct 17, 2011 75.65 77.53 75.38 76.75 9,108,061 +0.13(+0.18%)
Oct 14, 2011 76.67 77.50 74.97 76.62 7,017,965 +0.46(+0.60%)
Oct 13, 2011 77.52 77.64 74.87 76.16 8,296,105 -2.34(-2.99%)
Oct 12, 2011 77.78 80.10 76.35 78.50 10,400,099 +1.91(+2.49%)
Oct 11, 2011 74.90 78.27 74.46 76.60 8,919,054 +0.44(+0.58%)
Oct 10, 2011 75.19 76.35 74.42 76.15 7,730,028 +2.73(+3.72%)
Oct 07, 2011 77.68 77.68 73.07 73.42 9,642,321 -4.15(-5.35%)
Oct 06, 2011 76.49 77.63 75.80 77.57 9,599,399 +2.88(+3.86%)
Oct 05, 2011 74.35 75.68 71.94 74.69 10,674,645 -0.23(-0.31%)
Oct 04, 2011 69.96 75.42 66.75 74.92 15,130,558 +3.56(+5.00%)
Oct 03, 2011 75.69 75.69 71.19 71.35 9,772,122 -3.54(-4.73%)
Sep 30, 2011 77.85 77.94 74.85 74.89 7,302,723 -4.21(-5.33%)
Sep 29, 2011 78.14 79.19 76.99 79.11 7,510,615 +2.81(+3.69%)
Sep 28, 2011 79.19 79.85 76.21 76.29 7,148,121 -2.56(-3.24%)
Sep 27, 2011 80.16 82.44 78.24 78.85 10,834,519 +0.32(+0.41%)
Sep 26, 2011 76.19 79.00 75.25 78.53 8,884,778 +3.14(+4.16%)
Sep 23, 2011 73.54 76.45 73.51 75.39 22,079,522 +0.95(+1.28%)
Sep 22, 2011 76.01 76.07 72.40 74.44 15,630,997 -3.07(-3.96%)
Sep 21, 2011 81.44 81.45 77.40 77.51 10,839,647 -3.76(-4.63%)
Sep 20, 2011 83.17 83.38 81.21 81.28 6,284,600 -1.74(-2.10%)
Sep 19, 2011 83.42 83.65 81.78 83.02 7,349,352 -2.12(-2.49%)
Sep 16, 2011 86.39 86.86 83.89 85.14 10,099,374 -0.38(-0.44%)
Sep 15, 2011 83.31 85.70 83.25 85.52 8,020,723 +2.72(+3.28%)
Sep 14, 2011 83.10 83.87 82.01 82.81 8,329,983 +0.36(+0.43%)
Sep 13, 2011 81.91 83.31 80.40 82.45 8,986,405 +0.93(+1.14%)
Sep 12, 2011 79.84 81.59 79.04 81.52 11,071,124 +0.53(+0.66%)
Sep 09, 2011 82.68 83.82 80.97 80.99 10,876,347 -2.01(-2.42%)
Sep 08, 2011 84.86 85.55 82.96 83.00 8,217,088 -2.81(-3.28%)
Sep 07, 2011 83.96 86.17 83.17 85.82 8,238,790 +2.99(+3.62%)
Sep 06, 2011 82.12 83.65 81.93 82.82 9,782,343 -1.98(-2.34%)
Sep 02, 2011 86.01 86.47 83.80 84.80 10,581,106 -4.04(-4.55%)
Sep 01, 2011 91.53 91.53 88.40 88.84 12,442,228 -3.22(-3.49%)
Aug 31, 2011 91.41 93.31 90.83 92.06 8,188,622 +0.82(+0.90%)
Aug 30, 2011 91.35 91.88 89.73 91.23 6,689,693 -0.43(-0.47%)
Aug 29, 2011 89.75 92.03 88.71 91.66 6,563,387 +3.41(+3.87%)
Aug 26, 2011 85.79 88.91 85.07 88.25 9,314,341 +1.51(+1.74%)
Aug 25, 2011 90.43 93.26 85.38 86.74 15,118,809 -0.37(-0.43%)
Aug 24, 2011 84.42 87.45 84.02 87.11 12,877,900 +2.72(+3.23%)
Aug 23, 2011 83.72 85.92 81.47 84.39 30,999,846 +0.28(+0.33%)
Aug 22, 2011 90.16 90.41 83.00 84.11 14,252,002 -4.15(-4.70%)
Aug 19, 2011 88.34 91.05 87.74 88.26 8,647,774 -1.09(-1.22%)
Aug 18, 2011 88.57 90.42 88.48 89.35 11,762,075 -3.25(-3.51%)
Aug 17, 2011 92.68 93.78 92.04 92.59 6,114,345 +0.30(+0.33%)
Aug 16, 2011 92.87 94.59 91.21 92.29 9,386,956 -1.78(-1.90%)
Aug 15, 2011 92.85 94.53 91.61 94.08 9,170,788 +2.10(+2.28%)
Aug 12, 2011 94.62 95.46 91.05 91.98 12,166,576 -1.29(-1.38%)
Aug 11, 2011 89.19 94.57 88.64 93.26 14,995,530 +6.13(+7.03%)
Aug 10, 2011 94.43 94.50 86.90 87.14 23,529,700 -9.78(-10.10%)
Aug 09, 2011 96.41 97.25 88.13 96.92 20,150,866 +4.00(+4.31%)
Aug 08, 2011 96.41 99.06 88.53 92.92 22,005,242 -5.94(-6.01%)
Aug 05, 2011 100.89 102.05 96.62 98.86 14,146,036 -0.83(-0.83%)
Aug 04, 2011 103.33 104.16 99.67 99.69 10,374,971 -4.62(-4.43%)
Aug 03, 2011 103.73 105.25 103.22 104.31 8,230,100 +0.67(+0.65%)
Aug 02, 2011 104.31 106.42 103.59 103.63 9,614,028 -2.31(-2.18%)
Aug 01, 2011 108.13 108.46 105.62 105.94 7,447,454 -0.65(-0.61%)
Jul 29, 2011 105.90 107.87 105.13 106.59 6,770,021 -0.69(-0.64%)
Jul 28, 2011 106.59 109.08 106.33 107.27 5,609,158 +0.88(+0.83%)
Jul 27, 2011 108.02 108.39 106.17 106.39 6,648,013 -2.27(-2.09%)
Jul 26, 2011 107.88 109.97 107.42 108.66 6,919,871 +0.59(+0.55%)
Jul 25, 2011 105.95 108.29 105.43 108.07 7,415,825 +1.07(+1.00%)
Jul 22, 2011 106.63 107.72 106.17 107.00 6,240,623 -0.07(-0.07%)
Jul 21, 2011 105.44 107.39 105.23 107.07 9,713,884 +2.23(+2.13%)
Jul 20, 2011 101.08 105.66 100.75 104.83 10,862,574 +3.36(+3.32%)
Jul 19, 2011 99.29 102.61 99.11 101.47 19,352,702 -0.66(-0.65%)
Jul 18, 2011 102.33 102.79 100.69 102.13 7,390,680 -0.66(-0.64%)
Jul 15, 2011 103.70 103.86 102.02 102.79 6,660,843 +0.21(+0.21%)
Jul 14, 2011 104.00 104.40 102.47 102.58 6,783,758 -0.02(-0.02%)
Jul 13, 2011 103.25 104.06 102.42 102.60 5,584,664 -0.31(-0.30%)
Jul 12, 2011 103.78 104.76 102.74 102.91 5,484,055 -1.35(-1.29%)
Jul 11, 2011 104.83 105.37 103.51 104.26 5,980,525 -1.63(-1.54%)
Jul 08, 2011 105.28 106.14 105.17 105.88 5,244,795 -0.73(-0.69%)
Jul 07, 2011 106.68 107.56 106.39 106.62 4,884,594 +0.89(+0.84%)
Jul 06, 2011 105.65 106.17 104.89 105.73 3,832,505 -0.48(-0.45%)
Jul 05, 2011 107.32 107.44 105.03 106.22 5,645,458 -1.70(-1.57%)
Jul 01, 2011 105.37 107.97 105.10 107.91 6,462,544 +2.81(+2.68%)
Jun 30, 2011 105.07 105.66 103.85 105.10 6,307,183 +0.44(+0.42%)
Jun 29, 2011 102.45 105.21 102.27 104.66 11,116,164 +2.58(+2.53%)
Jun 28, 2011 103.72 103.72 101.32 102.08 10,199,298 -1.14(-1.11%)
Jun 27, 2011 103.25 104.13 102.50 103.22 7,384,621 -0.16(-0.15%)
Jun 24, 2011 104.88 105.39 103.31 103.38 7,313,548 -1.14(-1.10%)
Jun 23, 2011 105.11 105.69 103.96 104.53 8,492,427 -1.71(-1.61%)
Jun 22, 2011 107.08 108.81 106.16 106.23 5,350,069 -1.14(-1.06%)
Jun 21, 2011 107.01 108.34 106.06 107.37 5,335,253 +0.65(+0.61%)
Jun 20, 2011 106.69 106.82 106.11 106.72 5,090,339 -1.65(-1.52%)
Jun 17, 2011 108.85 109.60 108.36 108.37 8,570,900 +0.90(+0.84%)
Jun 16, 2011 106.32 108.10 105.94 107.47 6,623,550 +0.98(+0.92%)
Jun 15, 2011 107.46 108.66 105.83 106.49 7,237,080 -1.78(-1.64%)
Jun 14, 2011 109.14 109.73 107.83 108.27 7,407,308 -0.34(-0.31%)
Jun 13, 2011 107.50 108.96 107.34 108.61 6,676,982 +1.27(+1.19%)
Jun 10, 2011 105.20 108.39 104.65 107.34 9,569,688 +1.89(+1.79%)
Jun 09, 2011 104.23 106.69 104.11 105.45 5,695,887 +1.53(+1.47%)
Jun 08, 2011 104.74 106.52 103.85 103.92 8,602,842 -1.10(-1.05%)
Jun 07, 2011 106.12 107.21 105.02 105.02 7,849,119 -0.72(-0.68%)
Jun 06, 2011 106.41 106.78 105.14 105.74 6,695,674 -1.13(-1.06%)
Jun 03, 2011 105.02 108.32 104.94 106.87 6,911,323 -0.52(-0.49%)
May 24, 2011 107.34 107.72 106.36 107.39 8,385,690 +0.39(+0.37%)
May 23, 2011 105.27 108.06 105.27 107.00 10,673,340 +0.67(+0.63%)
May 20, 2011 108.84 109.99 106.17 106.33 14,335,166 -3.43(-3.12%)
May 19, 2011 111.24 111.30 109.04 109.76 9,300,581 -1.18(-1.06%)
May 18, 2011 111.01 111.71 110.44 110.94 6,054,439 +0.02(+0.02%)
May 17, 2011 110.48 111.81 109.55 110.91 8,979,029 +0.17(+0.15%)
May 16, 2011 110.98 112.95 110.48 110.75 8,199,788 -0.68(-0.61%)
May 13, 2011 112.16 112.26 109.69 111.43 18,105,620 -1.02(-0.90%)
May 12, 2011 114.99 115.55 110.80 112.44 26,182,190 -4.04(-3.47%)
May 11, 2011 118.15 118.15 116.30 116.48 6,742,882 -1.98(-1.68%)
May 10, 2011 117.38 118.73 116.99 118.47 5,121,744 +1.01(+0.86%)
May 09, 2011 117.92 118.05 117.21 117.46 4,002,029 -0.77(-0.65%)
May 06, 2011 119.31 119.70 117.78 118.23 6,895,721 -0.24(-0.21%)
May 05, 2011 118.84 119.11 118.11 118.47 5,207,473 -0.88(-0.73%)
May 04, 2011 119.92 120.09 118.90 119.35 4,784,870 -0.28(-0.23%)
May 03, 2011 118.92 120.36 118.69 119.62 4,517,581 +0.45(+0.38%)
May 02, 2011 119.11 119.33 119.00 119.18 5,539,245 +0.23(+0.19%)
Apr 29, 2011 118.37 119.62 117.87 118.95 7,712,875 +0.32(+0.27%)
Apr 28, 2011 120.16 120.20 118.31 118.62 7,499,334 -1.78(-1.48%)
Apr 27, 2011 120.99 121.19 119.73 120.41 5,341,818 -0.32(-0.27%)
Apr 26, 2011 119.64 121.26 119.55 120.73 5,541,127 +0.85(+0.71%)
Apr 25, 2011 119.72 120.09 119.08 119.88 4,712,267 -1.04(-0.86%)
Apr 21, 2011 120.59 121.56 120.28 120.92 5,055,675 +0.64(+0.53%)
Apr 20, 2011 120.65 121.42 119.33 120.28 9,122,068 +0.66(+0.55%)
Apr 19, 2011 122.95 122.96 117.80 119.62 17,093,208 -1.51(-1.25%)
Apr 18, 2011 121.34 122.00 119.35 121.13 7,606,610 -1.06(-0.87%)
Apr 15, 2011 123.02 123.63 121.80 122.19 7,120,929 -0.52(-0.42%)
Apr 14, 2011 124.07 124.14 122.29 122.71 10,213,393 -3.45(-2.73%)
Apr 13, 2011 128.00 129.16 125.89 126.16 6,519,359 -0.20(-0.16%)
Apr 12, 2011 126.23 127.16 125.59 126.36 4,228,416 -0.83(-0.65%)
Apr 11, 2011 126.45 128.32 126.45 127.19 3,969,923 +0.40(+0.32%)
Apr 08, 2011 128.78 128.88 126.67 126.78 4,165,998 -1.14(-0.89%)
Apr 07, 2011 127.60 129.50 127.27 127.92 5,826,700 +0.40(+0.32%)
Apr 06, 2011 125.94 127.60 125.13 127.52 5,330,651 +2.35(+1.88%)
Apr 05, 2011 124.82 125.36 124.15 125.17 4,029,758 +0.01(+0.01%)
Apr 04, 2011 126.63 126.72 124.93 125.16 3,582,599 -1.05(-0.83%)
Apr 01, 2011 125.85 127.61 125.76 126.21 4,814,560 +1.28(+1.03%)
Mar 31, 2011 123.97 126.08 123.92 124.93 4,212,409 -0.37(-0.30%)
Mar 30, 2011 125.27 126.37 124.04 125.30 3,767,132 +0.47(+0.38%)
Mar 29, 2011 123.35 125.00 122.51 124.82 4,790,168 +1.58(+1.28%)
Mar 28, 2011 124.61 125.47 123.20 123.25 4,681,111 -1.18(-0.95%)
Mar 25, 2011 126.43 126.43 124.22 124.43 5,105,789 -1.53(-1.21%)
Mar 24, 2011 126.31 126.42 125.11 125.96 3,471,278 +0.30(+0.24%)
Mar 23, 2011 126.05 126.21 124.64 125.66 4,574,684 -0.99(-0.78%)
Mar 22, 2011 126.53 127.77 126.12 126.65 4,494,579 +0.46(+0.36%)
Mar 21, 2011 126.61 126.85 125.95 126.19 5,920,523 +0.20(+0.16%)
Mar 18, 2011 123.35 126.23 122.28 126.00 12,915,024 +3.32(+2.70%)
Mar 17, 2011 122.82 123.15 121.26 122.68 6,721,947 +0.96(+0.79%)
Mar 16, 2011 123.85 123.86 120.72 121.72 9,175,495 -2.14(-1.73%)
Mar 15, 2011 123.36 124.49 123.02 123.86 6,663,267 -0.93(-0.74%)
Mar 14, 2011 125.98 126.42 124.47 124.79 5,557,326 -1.77(-1.40%)
Mar 11, 2011 125.91 127.25 125.90 126.56 3,663,038 +0.32(+0.26%)
Mar 10, 2011 126.66 126.82 126.02 126.24 5,794,299 -1.64(-1.28%)
Mar 09, 2011 127.49 128.96 127.27 127.88 5,238,017 +0.83(+0.65%)
Mar 08, 2011 125.58 127.43 125.27 127.05 6,152,507 +1.69(+1.35%)
Mar 07, 2011 127.14 127.48 124.85 125.36 8,892,938 -1.46(-1.15%)
Mar 04, 2011 128.30 128.39 126.31 126.82 9,918,101 -2.75(-2.12%)
Mar 03, 2011 128.16 130.11 128.15 129.57 5,816,968 +2.21(+1.73%)
Mar 02, 2011 127.27 128.65 126.90 127.36 5,913,995 +0.30(+0.24%)
Mar 01, 2011 128.82 129.57 127.05 127.06 8,906,390 -1.95(-1.51%)
Feb 28, 2011 130.38 130.95 128.48 129.01 5,376,723 -0.77(-0.59%)
Feb 25, 2011 128.94 130.38 128.53 129.79 5,899,131 +1.32(+1.03%)
Feb 24, 2011 127.49 128.83 126.80 128.47 5,883,127 +0.28(+0.21%)
Feb 23, 2011 127.83 129.53 127.15 128.19 5,802,595 +0.12(+0.09%)
Feb 22, 2011 130.22 130.27 127.61 128.07 6,931,076 -4.01(-3.04%)
Feb 18, 2011 131.30 132.29 131.15 132.08 4,743,215 +0.69(+0.53%)
Feb 17, 2011 132.47 132.59 131.26 131.39 5,659,005 -1.30(-0.98%)
Feb 16, 2011 132.49 133.54 132.05 132.69 5,863,928 +0.71(+0.54%)
Feb 15, 2011 131.52 132.40 131.12 131.98 5,121,892 +0.31(+0.23%)
Feb 14, 2011 130.60 131.89 130.09 131.67 4,514,792 +0.68(+0.52%)
Feb 11, 2011 129.78 131.81 129.54 131.00 5,420,939 +0.63(+0.48%)
Feb 10, 2011 129.81 130.99 129.44 130.37 5,427,604 -0.12(-0.09%)
Feb 09, 2011 132.23 132.23 129.43 130.49 7,212,137 -2.00(-1.51%)
Feb 08, 2011 131.28 132.62 130.68 132.48 6,005,276 +1.12(+0.85%)
Feb 07, 2011 129.53 132.13 129.38 131.37 6,412,169 +1.81(+1.40%)
Feb 04, 2011 129.60 129.68 127.93 129.56 4,269,323 +0.15(+0.12%)
Feb 03, 2011 129.68 129.68 127.21 129.41 5,994,351 -0.32(-0.25%)
Feb 02, 2011 129.81 130.98 129.06 129.73 3,800,390 -0.22(-0.17%)
Feb 01, 2011 128.80 130.68 128.60 129.95 5,268,554 +1.34(+1.05%)
Jan 31, 2011 126.85 128.69 126.73 128.61 4,828,943 +1.45(+1.14%)
Jan 28, 2011 129.03 129.76 126.88 127.15 5,810,086 -1.78(-1.38%)
Jan 27, 2011 126.65 129.10 126.63 128.93 7,682,299 +2.14(+1.69%)
Jan 26, 2011 127.10 127.99 126.58 126.79 8,574,205 -0.53(-0.41%)
Jan 25, 2011 128.16 129.53 125.86 127.32 14,290,841 -3.40(-2.60%)
Jan 24, 2011 130.47 131.32 130.28 130.71 5,891,341 +0.08(+0.06%)
Jan 21, 2011 130.38 132.99 129.79 130.63 7,478,954 +0.40(+0.31%)
Jan 20, 2011 130.91 131.31 128.91 130.23 11,346,756 -0.63(-0.48%)
Jan 19, 2011 133.20 134.79 130.37 130.86 17,001,366 -6.44(-4.69%)
Jan 18, 2011 137.36 137.82 136.02 137.30 6,337,189 -0.25(-0.18%)
Jan 14, 2011 134.56 137.55 134.56 137.55 7,487,199 +2.70(+2.00%)
Jan 13, 2011 135.23 135.67 134.41 134.86 4,050,470 -0.08(-0.06%)
Jan 12, 2011 133.14 135.44 132.98 134.94 7,115,510 +1.82(+1.36%)
Jan 11, 2011 134.01 134.74 132.30 133.12 5,812,942 -0.31(-0.24%)
Jan 10, 2011 133.62 134.64 132.99 133.43 4,652,140 -0.73(-0.54%)
Jan 07, 2011 135.74 135.89 133.12 134.16 6,256,247 -1.40(-1.03%)
Jan 06, 2011 137.17 137.23 135.18 135.56 6,838,450 -1.20(-0.88%)
Jan 05, 2011 135.23 137.15 135.19 136.77 5,271,344 +0.72(+0.53%)
Jan 04, 2011 136.66 136.77 135.19 136.04 4,243,563 +0.02(+0.02%)
Jan 03, 2011 134.05 136.18 133.50 136.02 7,261,027 +3.84(+2.91%)
Dec 31, 2010 131.72 132.68 131.27 132.18 2,082,805 +0.41(+0.31%)
Dec 30, 2010 132.12 132.25 131.26 131.77 2,220,459 +0.01(+0.01%)
Dec 29, 2010 133.15 133.45 130.93 131.76 4,244,698 -1.23(-0.92%)
Dec 28, 2010 133.62 134.59 132.70 132.99 3,642,284 -0.50(-0.38%)
Dec 27, 2010 131.10 133.62 130.80 133.49 3,454,132 +1.75(+1.33%)
Dec 23, 2010 132.91 133.39 131.40 131.74 3,179,874 -1.57(-1.18%)
Dec 22, 2010 132.58 133.37 131.97 133.31 4,908,852 +1.08(+0.81%)
Dec 21, 2010 130.90 132.74 130.87 132.23 5,791,957 +1.71(+1.31%)
Dec 20, 2010 128.70 131.19 128.63 130.52 4,739,045 +1.58(+1.23%)
Dec 17, 2010 128.84 129.69 128.21 128.94 6,802,449 -0.33(-0.26%)
Dec 16, 2010 130.23 130.41 128.28 129.27 5,298,021 -0.59(-0.45%)
Dec 15, 2010 130.98 131.49 129.78 129.86 5,544,508 -1.67(-1.27%)
Dec 14, 2010 133.36 133.61 131.14 131.52 6,224,790 -1.69(-1.27%)
Dec 13, 2010 132.25 134.34 131.97 133.21 6,785,677 +0.79(+0.60%)
Dec 10, 2010 130.80 132.42 130.40 132.42 5,780,787 +1.59(+1.21%)
Dec 09, 2010 131.26 131.85 130.28 130.83 7,310,342 +0.24(+0.19%)
Dec 08, 2010 127.30 130.59 127.25 130.59 6,685,910 +3.58(+2.82%)
Dec 07, 2010 129.31 129.51 126.89 127.01 7,032,536 -0.83(-0.65%)
Dec 06, 2010 127.07 128.27 126.93 127.84 4,689,780 +0.27(+0.21%)
Dec 03, 2010 126.79 127.73 126.51 127.58 5,926,725 -0.15(-0.12%)
Dec 02, 2010 125.10 128.32 124.85 127.73 9,186,592 +3.18(+2.56%)
Dec 01, 2010 124.54 125.13 123.40 124.54 7,664,551 +1.82(+1.48%)
Nov 30, 2010 124.25 125.23 122.73 122.73 6,902,928 -2.19(-1.76%)
Nov 29, 2010 123.52 125.49 123.13 124.92 6,145,485 +0.83(+0.67%)
Nov 26, 2010 124.28 124.98 123.97 124.09 2,393,060 -1.60(-1.27%)
Nov 24, 2010 124.67 125.69 125.69 125.69 5,440,356 +1.94(+1.57%)
Nov 23, 2010 124.78 126.19 123.65 123.75 9,320,999 -2.56(-2.03%)
Nov 22, 2010 128.86 128.92 124.27 126.31 14,478,493 -4.41(-3.37%)
Nov 19, 2010 131.37 131.56 129.96 130.72 5,848,634 -0.53(-0.41%)
Nov 18, 2010 129.95 132.49 129.88 131.25 6,359,258 +1.93(+1.49%)
Nov 17, 2010 129.50 129.98 128.62 129.32 4,752,835 -0.16(-0.13%)
Nov 16, 2010 130.03 130.98 129.14 129.49 7,547,733 -1.66(-1.27%)
Nov 15, 2010 129.94 132.82 129.41 131.15 6,628,901 +1.09(+0.84%)
Nov 12, 2010 130.50 131.85 129.13 130.06 6,046,915 -1.47(-1.12%)
Nov 11, 2010 130.03 132.46 130.03 131.53 5,012,721 +0.38(+0.29%)
Nov 10, 2010 130.43 132.27 129.85 131.15 8,071,024 +0.53(+0.40%)
Nov 09, 2010 133.56 134.00 130.19 130.62 9,371,783 -3.35(-2.50%)
Nov 08, 2010 133.29 134.59 132.62 133.97 7,033,180 -0.20(-0.15%)
Nov 05, 2010 130.18 134.25 130.13 134.17 15,286,797 +3.67(+2.81%)
Nov 04, 2010 128.32 130.50 127.59 130.50 10,407,481 +2.95(+2.31%)
Nov 03, 2010 127.98 127.98 125.93 127.55 5,691,169 -0.15(-0.12%)
Nov 02, 2010 127.10 127.84 126.90 127.70 4,244,366 +0.98(+0.77%)
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.