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: 4:10 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 (%)
Mar 31, 2006 119.67 120.72 119.10 119.64 4,327,178 +0.11(+0.10%)
Mar 30, 2006 120.23 121.68 118.69 119.53 6,259,085 -0.07(-0.06%)
Mar 29, 2006 118.07 120.11 118.03 119.60 5,848,591 +2.09(+1.78%)
Mar 28, 2006 118.16 120.30 117.51 117.51 8,503,226 -0.64(-0.54%)
Mar 27, 2006 115.96 118.42 115.96 118.15 5,660,333 +2.16(+1.86%)
Mar 24, 2006 115.62 116.30 115.01 115.99 3,478,771 +0.38(+0.33%)
Mar 23, 2006 115.23 115.83 114.68 115.61 5,054,366 -0.11(-0.10%)
Mar 22, 2006 113.04 116.14 113.04 115.72 4,946,921 +1.84(+1.62%)
Mar 21, 2006 115.56 115.86 113.58 113.88 5,852,002 -2.12(-1.83%)
Mar 20, 2006 114.38 116.36 114.19 116.00 6,424,123 +1.39(+1.21%)
Mar 17, 2006 113.00 115.51 112.84 114.61 8,750,388 +2.03(+1.81%)
Mar 16, 2006 113.65 114.10 112.39 112.58 7,905,260 -1.00(-0.88%)
Mar 15, 2006 113.04 114.06 112.50 113.58 9,914,176 -0.32(-0.28%)
Mar 14, 2006 111.23 113.96 111.00 113.90 14,907,932 +6.63(+6.18%)
Mar 13, 2006 107.90 108.96 106.09 107.26 6,488,275 -0.62(-0.57%)
Mar 10, 2006 107.96 108.58 106.83 107.88 4,259,746 -0.13(-0.12%)
Mar 09, 2006 108.74 109.31 107.63 108.01 2,967,654 -0.60(-0.55%)
Mar 08, 2006 109.42 110.28 107.68 108.61 4,766,272 -1.36(-1.24%)
Mar 07, 2006 109.88 110.11 109.13 109.98 3,641,053 -0.56(-0.51%)
Mar 06, 2006 111.70 112.11 110.00 110.54 3,495,301 -0.75(-0.67%)
Mar 03, 2006 109.38 112.42 109.08 111.29 5,303,627 +1.53(+1.39%)
Mar 02, 2006 109.06 110.42 108.42 109.76 3,807,534 +0.65(+0.59%)
Mar 01, 2006 108.22 109.57 107.90 109.12 3,928,360 +1.42(+1.32%)
Feb 28, 2006 109.63 109.89 107.56 107.70 5,131,768 -1.93(-1.76%)
Feb 27, 2006 110.38 110.72 109.26 109.63 2,994,023 -0.26(-0.24%)
Feb 24, 2006 109.04 110.83 109.04 109.89 3,036,660 +0.15(+0.14%)
Feb 23, 2006 110.99 110.99 109.60 109.73 3,223,868 -1.20(-1.08%)
Feb 22, 2006 109.34 110.93 109.18 110.93 3,495,170 +1.59(+1.45%)
Feb 21, 2006 110.95 111.10 109.01 109.34 3,331,969 -1.59(-1.44%)
Feb 17, 2006 111.43 111.46 109.81 110.94 3,158,011 -0.27(-0.25%)
Feb 16, 2006 111.36 111.56 109.92 111.21 3,735,641 +0.58(+0.52%)
Feb 15, 2006 108.24 110.91 107.78 110.63 5,681,455 +2.56(+2.37%)
Feb 14, 2006 107.63 108.48 105.78 108.07 3,939,773 +1.62(+1.53%)
Feb 13, 2006 106.45 108.09 106.07 106.45 2,827,411 -0.89(-0.82%)
Feb 10, 2006 107.23 108.12 105.04 107.33 5,815,794 -0.03(-0.03%)
Feb 09, 2006 107.58 108.89 107.09 107.36 4,013,765 -0.22(-0.21%)
Feb 08, 2006 106.79 108.19 106.20 107.58 5,879,158 +1.27(+1.19%)
Feb 07, 2006 108.51 109.24 106.32 106.32 6,831,993 -2.55(-2.34%)
Feb 06, 2006 108.70 109.84 107.94 108.86 5,049,905 +0.06(+0.06%)
Feb 03, 2006 107.90 109.09 107.25 108.80 5,482,308 +0.17(+0.15%)
Feb 02, 2006 108.45 109.59 107.78 108.64 4,868,469 +0.62(+0.57%)
Feb 01, 2006 107.78 108.96 107.04 108.02 4,769,945 +0.35(+0.33%)
Jan 31, 2006 106.51 108.13 105.53 107.67 6,436,455 +1.05(+0.99%)
Jan 30, 2006 106.37 107.20 105.73 106.62 4,156,893 +0.71(+0.67%)
Jan 27, 2006 105.14 106.53 104.50 105.91 4,838,164 +1.17(+1.12%)
Jan 26, 2006 101.39 105.47 101.39 104.73 6,307,888 +2.93(+2.88%)
Jan 25, 2006 101.88 102.17 100.97 101.81 4,907,170 +0.43(+0.42%)
Jan 24, 2006 101.10 102.21 100.88 101.38 4,930,128 +0.10(+0.10%)
Jan 23, 2006 100.34 102.28 100.34 101.28 5,048,068 +1.09(+1.09%)
Jan 20, 2006 100.70 102.19 100.05 100.19 7,451,473 -1.81(-1.78%)
Jan 19, 2006 101.17 102.77 101.16 102.00 6,573,548 +1.11(+1.10%)
Jan 18, 2006 99.90 101.14 99.86 100.90 5,648,264 -0.17(-0.17%)
Jan 17, 2006 99.86 101.48 99.54 101.07 4,755,121 -0.51(-0.50%)
Jan 13, 2006 100.63 101.88 100.54 101.58 3,797,825 +0.77(+0.76%)
Jan 12, 2006 100.16 101.54 100.14 100.81 4,887,492 +0.21(+0.21%)
Jan 11, 2006 100.20 101.99 100.17 100.59 6,128,420 -0.05(-0.05%)
Jan 10, 2006 99.13 101.34 99.11 100.64 7,263,740 +1.25(+1.26%)
Jan 09, 2006 97.95 99.57 97.57 99.39 6,196,770 +1.18(+1.20%)
Jan 06, 2006 97.03 98.52 97.03 98.21 5,666,893 +1.37(+1.42%)
Jan 05, 2006 96.04 97.05 95.75 96.84 4,876,865 -0.04(-0.04%)
Jan 04, 2006 97.07 98.26 96.33 96.87 6,378,468 -1.36(-1.38%)
Jan 03, 2006 96.58 98.67 94.69 98.23 8,118,969 +0.88(+0.91%)
Dec 30, 2005 96.92 97.62 96.58 97.35 2,574,608 -0.24(-0.24%)
Dec 29, 2005 97.15 98.13 97.15 97.58 2,209,899 +0.03(+0.03%)
Dec 28, 2005 97.80 98.19 97.29 97.55 2,373,362 -0.21(-0.22%)
Dec 27, 2005 98.10 98.64 97.44 97.77 3,708,091 +0.11(+0.12%)
Dec 23, 2005 97.53 97.93 97.11 97.65 2,191,139 +0.09(+0.09%)
Dec 22, 2005 97.23 97.76 96.57 97.56 3,197,237 +0.52(+0.53%)
Dec 21, 2005 96.31 97.80 96.13 97.04 4,846,691 +1.11(+1.15%)
Dec 20, 2005 95.05 96.22 94.78 95.94 5,371,321 +0.56(+0.58%)
Dec 19, 2005 97.03 97.11 94.86 95.38 5,532,816 -1.04(-1.08%)
Dec 16, 2005 97.80 97.46 96.13 96.42 7,132,812 -1.37(-1.40%)
Dec 15, 2005 97.76 98.79 97.26 97.80 7,190,405 -1.01(-1.03%)
Dec 14, 2005 99.92 100.54 98.60 98.81 4,554,400 -1.53(-1.53%)
Dec 13, 2005 98.18 100.53 97.96 100.34 4,500,874 +1.24(+1.25%)
Dec 12, 2005 99.40 99.87 97.96 99.10 2,632,069 +0.27(+0.27%)
Dec 09, 2005 98.44 99.13 97.90 98.83 2,464,802 +0.78(+0.79%)
Dec 08, 2005 98.37 99.11 97.39 98.06 4,186,280 -0.95(-0.96%)
Dec 07, 2005 99.61 99.93 98.22 99.01 3,390,086 -1.08(-1.08%)
Dec 06, 2005 102.10 102.26 99.74 100.09 3,960,633 -1.33(-1.31%)
Dec 05, 2005 99.66 101.89 98.65 101.42 3,554,730 +1.50(+1.50%)
Dec 02, 2005 99.21 100.43 99.10 99.92 2,481,332 +0.61(+0.61%)
Dec 01, 2005 99.47 100.36 98.80 99.31 3,276,344 +1.01(+1.02%)
Nov 30, 2005 99.54 100.06 97.90 98.30 3,956,041 -1.14(-1.14%)
Nov 29, 2005 100.62 100.94 98.37 99.44 4,037,772 -0.50(-0.50%)
Nov 28, 2005 102.37 102.37 99.73 99.93 3,620,719 -2.30(-2.25%)
Nov 25, 2005 102.29 102.82 102.17 102.23 1,060,279 +0.03(+0.03%)
Nov 23, 2005 101.08 102.90 101.08 102.20 4,119,110 +1.13(+1.12%)
Nov 22, 2005 100.47 101.37 99.71 101.08 3,138,463 +0.14(+0.14%)
Nov 21, 2005 100.05 100.98 99.47 100.93 2,734,397 +0.63(+0.63%)
Nov 18, 2005 100.54 100.54 98.95 100.30 3,431,805 +0.89(+0.90%)
Nov 17, 2005 97.57 99.41 97.46 99.41 3,404,911 +1.70(+1.74%)
Nov 16, 2005 97.83 97.93 96.47 97.71 3,330,788 +0.16(+0.16%)
Nov 15, 2005 98.52 98.91 96.85 97.55 3,087,955 -0.97(-0.98%)
Nov 14, 2005 99.34 99.34 98.03 98.51 2,360,505 -0.58(-0.58%)
Nov 11, 2005 98.67 99.57 98.54 99.09 2,799,599 -0.07(-0.07%)
Nov 10, 2005 97.68 99.34 97.40 99.16 4,164,633 +1.06(+1.08%)
Nov 09, 2005 97.45 98.89 97.19 98.10 3,483,756 +0.90(+0.93%)
Nov 08, 2005 97.83 97.84 96.97 97.20 3,862,896 -1.24(-1.26%)
Nov 07, 2005 99.82 100.38 98.08 98.44 4,672,208 -1.38(-1.38%)
Nov 04, 2005 98.90 99.99 98.25 99.82 5,370,140 +1.34(+1.36%)
Nov 03, 2005 99.09 99.09 97.64 98.48 6,562,922 +0.05(+0.05%)
Nov 02, 2005 96.04 98.99 96.04 98.43 5,776,437 +1.93(+2.00%)
Nov 01, 2005 96.58 96.72 95.13 96.50 5,140,951 +0.18(+0.18%)
Oct 31, 2005 95.28 97.10 95.24 96.33 5,025,897 +1.38(+1.45%)
Oct 28, 2005 94.29 95.09 93.44 94.95 4,705,137 +1.62(+1.74%)
Oct 27, 2005 94.37 95.21 93.01 93.32 5,421,173 -1.39(-1.46%)
Oct 26, 2005 93.95 95.27 93.49 94.71 5,470,632 +0.53(+0.57%)
Oct 25, 2005 93.39 95.16 93.24 94.18 6,707,494 +0.19(+0.20%)
Oct 24, 2005 91.24 94.12 90.86 93.99 7,255,213 +3.45(+3.81%)
Oct 21, 2005 91.32 91.45 89.96 90.53 7,107,624 +0.02(+0.02%)
Oct 20, 2005 91.45 93.06 90.48 90.52 11,853,955 -1.87(-2.02%)
Oct 19, 2005 88.61 92.48 88.44 92.38 8,795,649 +3.13(+3.51%)
Oct 18, 2005 88.84 90.24 88.83 89.25 5,496,345 +0.03(+0.03%)
Oct 17, 2005 88.41 89.72 88.37 89.22 5,722,124 +1.91(+2.18%)
Oct 14, 2005 86.97 87.56 85.78 87.32 7,484,796 +1.04(+1.21%)
Oct 13, 2005 87.81 88.60 84.02 86.27 11,950,380 -1.88(-2.14%)
Oct 12, 2005 89.60 90.46 86.54 88.15 8,732,284 -1.45(-1.62%)
Oct 11, 2005 90.86 91.31 89.18 89.60 7,078,237 -0.73(-0.81%)
Oct 10, 2005 89.95 90.99 89.60 90.33 4,444,987 +0.72(+0.80%)
Oct 07, 2005 89.37 89.98 89.34 89.62 4,053,122 +0.49(+0.55%)
Oct 06, 2005 89.72 90.37 88.64 89.13 5,256,267 -0.63(-0.70%)
Oct 05, 2005 90.65 90.85 89.67 89.76 4,667,354 -0.89(-0.98%)
Oct 04, 2005 92.16 92.73 90.64 90.65 4,414,682 -2.08(-2.24%)
Oct 03, 2005 92.45 93.27 92.45 92.73 4,484,213 +0.05(+0.06%)
Sep 30, 2005 92.15 92.77 92.08 92.67 3,468,407 +0.27(+0.30%)
Sep 29, 2005 90.78 92.59 90.73 92.40 5,813,170 +0.85(+0.93%)
Sep 28, 2005 91.58 92.13 91.30 91.55 4,762,730 +0.33(+0.36%)
Sep 27, 2005 91.24 92.21 91.13 91.22 5,332,882 -0.25(-0.27%)
Sep 26, 2005 91.43 91.58 90.94 91.47 5,049,118 +0.40(+0.44%)
Sep 23, 2005 90.87 91.40 89.81 91.07 5,032,326 +0.74(+0.82%)
Sep 22, 2005 88.18 90.74 87.62 90.33 6,337,537 +2.15(+2.44%)
Sep 21, 2005 88.52 89.65 88.01 88.18 7,700,735 -1.81(-2.01%)
Sep 20, 2005 91.77 91.78 89.98 89.98 8,856,914 -0.18(-0.19%)
Sep 19, 2005 90.16 90.42 89.20 90.16 4,346,463 -0.09(-0.10%)
Sep 16, 2005 88.80 90.33 88.65 90.25 8,311,556 +1.87(+2.11%)
Sep 15, 2005 87.66 88.42 87.58 88.38 3,274,901 +0.04(+0.04%)
Sep 14, 2005 89.76 90.33 88.06 88.34 4,581,294 -0.99(-1.11%)
Sep 13, 2005 89.76 89.86 88.99 89.34 3,120,359 -0.61(-0.68%)
Sep 12, 2005 88.96 90.31 88.86 89.95 4,098,776 +1.39(+1.58%)
Sep 09, 2005 88.04 88.63 87.96 88.55 3,092,284 +0.77(+0.88%)
Sep 08, 2005 87.45 88.19 87.21 87.78 2,992,449 +0.19(+0.22%)
Sep 07, 2005 87.35 87.70 87.15 87.59 2,752,633 +0.24(+0.28%)
Sep 06, 2005 87.35 87.60 86.61 87.35 2,884,741 +1.05(+1.22%)
Sep 02, 2005 86.36 86.74 85.93 86.29 1,931,907 +0.07(+0.08%)
Sep 01, 2005 85.14 87.23 85.07 86.23 4,027,146 +1.48(+1.74%)
Aug 31, 2005 84.15 84.99 83.73 84.75 2,774,017 +1.02(+1.22%)
Aug 30, 2005 83.77 83.85 82.98 83.73 2,367,196 -0.24(-0.28%)
Aug 29, 2005 83.47 84.16 83.30 83.96 2,096,419 +0.30(+0.36%)
Aug 26, 2005 84.23 84.38 83.11 83.66 2,175,921 -0.57(-0.68%)
Aug 25, 2005 84.03 84.42 83.09 84.23 2,566,868 +0.39(+0.46%)
Aug 24, 2005 85.21 85.91 83.84 83.84 2,945,745 -1.38(-1.62%)
Aug 23, 2005 84.99 85.37 84.66 85.22 2,528,035 +0.08(+0.09%)
Aug 22, 2005 85.22 85.68 84.67 85.14 2,204,651 +0.33(+0.39%)
Aug 19, 2005 84.70 85.25 84.57 84.82 1,902,651 +0.32(+0.38%)
Aug 18, 2005 84.53 84.86 84.02 84.50 2,679,166 -0.21(-0.25%)
Aug 17, 2005 85.26 85.43 84.01 84.71 5,533,735 -0.72(-0.85%)
Aug 16, 2005 87.32 87.56 85.37 85.43 3,521,145 -1.97(-2.26%)
Aug 15, 2005 86.33 87.52 86.12 87.41 3,037,185 +0.78(+0.90%)
Aug 12, 2005 86.27 87.16 86.06 86.63 3,978,474 -0.37(-0.43%)
Aug 11, 2005 85.43 87.11 85.33 87.00 5,467,615 +1.61(+1.88%)
Aug 10, 2005 85.36 86.76 85.23 85.40 5,605,889 +0.42(+0.49%)
Aug 09, 2005 83.87 85.08 83.86 84.98 4,740,559 +1.20(+1.43%)
Aug 08, 2005 83.87 84.58 83.58 83.78 3,643,808 +0.16(+0.19%)
Aug 05, 2005 82.89 83.70 82.51 83.62 4,278,769 +0.34(+0.41%)
Aug 04, 2005 83.85 83.90 82.89 83.28 2,731,774 -1.23(-1.46%)
Aug 03, 2005 83.15 84.69 82.91 84.51 4,418,355 +1.03(+1.23%)
Aug 02, 2005 81.75 83.60 81.75 83.48 3,518,784 +1.83(+2.24%)
Aug 01, 2005 82.02 82.53 81.32 81.65 3,226,754 -0.27(-0.33%)
Jul 29, 2005 83.41 83.47 81.90 81.93 2,738,989 -1.67(-2.00%)
Jul 28, 2005 83.24 83.77 82.40 83.60 3,073,131 +0.40(+0.48%)
Jul 27, 2005 82.29 83.22 81.77 83.20 3,134,396 +1.09(+1.33%)
Jul 26, 2005 82.73 82.87 82.00 82.11 2,624,722 -0.46(-0.55%)
Jul 25, 2005 83.14 83.64 82.56 82.57 2,457,193 -0.62(-0.74%)
Jul 22, 2005 82.28 83.27 82.08 83.18 3,100,549 +0.67(+0.81%)
Jul 21, 2005 83.28 83.57 82.23 82.51 5,145,018 -1.04(-1.24%)
Jul 20, 2005 82.13 83.83 82.12 83.55 5,354,529 -0.08(-0.10%)
Jul 19, 2005 82.82 83.76 82.80 83.63 4,763,123 +1.13(+1.37%)
Jul 18, 2005 82.29 82.84 81.93 82.51 3,526,262 -0.20(-0.24%)
Jul 15, 2005 82.51 82.93 82.15 82.70 3,893,857 -0.04(-0.05%)
Jul 14, 2005 83.05 83.24 82.49 82.74 4,920,027 +0.42(+0.51%)
Jul 13, 2005 81.80 82.67 81.74 82.32 5,103,824 +0.58(+0.71%)
Jul 12, 2005 81.56 82.84 81.56 81.74 5,750,330 -0.05(-0.07%)
Jul 11, 2005 80.54 81.91 80.51 81.80 5,825,502 +1.27(+1.57%)
Jul 08, 2005 79.35 80.68 79.03 80.53 4,187,460 +1.18(+1.49%)
Jul 07, 2005 78.02 79.43 77.76 79.35 5,575,978 +0.42(+0.53%)
Jul 06, 2005 78.53 79.33 78.53 78.93 5,644,853 +0.28(+0.36%)
Jul 05, 2005 77.94 79.05 77.87 78.65 3,263,750 +0.36(+0.46%)
Jul 01, 2005 77.88 79.00 77.88 78.29 3,192,514 +0.53(+0.68%)
Jun 30, 2005 78.73 78.86 77.57 77.76 4,017,700 -0.59(-0.75%)
Jun 29, 2005 79.43 79.62 78.21 78.35 4,235,345 -0.89(-1.13%)
Jun 28, 2005 78.89 80.01 78.74 79.24 4,571,848 +0.58(+0.74%)
Jun 27, 2005 78.51 79.04 77.75 78.66 4,134,722 -0.36(-0.45%)
Jun 24, 2005 77.87 79.05 77.70 79.02 6,851,147 +1.26(+1.62%)
Jun 23, 2005 77.98 78.61 77.67 77.76 5,060,531 -0.34(-0.44%)
Jun 22, 2005 78.26 78.82 78.01 78.11 4,676,144 -0.13(-0.17%)
Jun 21, 2005 78.51 79.12 78.18 78.24 4,863,615 -0.47(-0.59%)
Jun 20, 2005 78.79 79.16 78.25 78.70 4,907,170 -0.42(-0.53%)
Jun 17, 2005 78.32 79.46 77.98 79.12 8,204,899 +0.88(+1.12%)
Jun 16, 2005 75.23 78.74 75.23 78.25 13,548,802 +2.64(+3.49%)
Jun 15, 2005 75.16 75.94 74.56 75.61 8,027,136 +0.68(+0.91%)
Jun 14, 2005 75.96 76.35 74.89 74.93 6,150,066 -0.73(-0.97%)
Jun 13, 2005 75.30 76.05 75.01 75.66 5,817,499 +0.16(+0.21%)
Jun 10, 2005 76.32 76.32 75.22 75.50 2,465,195 -0.69(-0.90%)
Jun 09, 2005 75.35 76.50 75.17 76.19 5,367,123 +1.22(+1.63%)
Jun 08, 2005 75.54 75.64 74.97 74.97 3,962,469 -0.04(-0.05%)
Jun 07, 2005 75.16 75.82 74.91 75.01 4,899,036 -0.02(-0.02%)
Jun 06, 2005 73.75 75.30 73.50 75.02 4,434,098 +0.85(+1.15%)
Jun 03, 2005 74.36 74.80 73.68 74.17 4,355,253 -0.28(-0.38%)
Jun 02, 2005 74.70 75.07 74.11 74.45 5,215,992 -0.74(-0.98%)
Jun 01, 2005 74.24 76.06 73.72 75.19 8,541,140 +0.87(+1.17%)
May 31, 2005 72.41 74.37 72.22 74.32 10,085,249 +1.52(+2.09%)
May 27, 2005 73.90 73.92 72.54 72.80 8,827,003 -0.84(-1.14%)
May 26, 2005 74.74 74.82 73.21 73.63 10,513,716 -0.50(-0.67%)
May 25, 2005 76.00 76.00 74.11 74.13 8,777,413 -1.78(-2.34%)
May 24, 2005 76.61 76.61 75.23 75.91 5,403,200 -0.85(-1.10%)
May 23, 2005 77.48 77.48 76.45 76.75 4,862,172 -0.30(-0.39%)
May 20, 2005 76.19 77.14 75.88 77.05 4,585,754 +0.73(+0.96%)
May 19, 2005 75.64 76.61 75.64 76.32 5,056,727 +0.41(+0.54%)
May 18, 2005 75.08 76.20 75.08 75.91 6,885,388 +0.94(+1.25%)
May 17, 2005 74.32 75.17 74.13 74.97 7,079,155 -0.05(-0.07%)
May 16, 2005 74.56 75.68 74.55 75.02 6,452,460 +0.46(+0.61%)
May 13, 2005 76.38 76.38 73.50 74.56 12,056,775 -1.83(-2.39%)
May 12, 2005 78.89 79.07 75.72 76.39 9,793,875 -2.69(-3.40%)
May 11, 2005 78.17 79.30 77.73 79.08 6,732,813 +1.25(+1.61%)
May 10, 2005 79.44 79.48 77.60 77.83 8,366,525 -2.58(-3.21%)
May 09, 2005 79.64 80.45 79.44 80.42 4,794,609 +0.63(+0.78%)
May 06, 2005 80.61 80.94 79.66 79.79 5,008,974 -0.47(-0.59%)
May 05, 2005 81.41 81.78 79.70 80.27 6,204,248 -0.74(-0.91%)
May 04, 2005 80.19 81.68 79.77 81.00 6,829,369 +1.45(+1.82%)
May 03, 2005 78.93 79.96 78.55 79.56 7,373,546 -0.07(-0.09%)
May 02, 2005 80.40 80.68 78.51 79.62 8,247,142 -1.78(-2.18%)
Apr 29, 2005 81.66 81.77 79.66 81.40 6,016,252 +0.43(+0.53%)
Apr 28, 2005 81.52 82.24 80.75 80.97 4,688,870 -1.17(-1.42%)
Apr 27, 2005 80.53 82.45 80.20 82.14 4,763,779 +1.55(+1.93%)
Apr 26, 2005 80.60 81.71 80.13 80.59 4,859,417 -0.02(-0.02%)
Apr 25, 2005 79.69 81.11 79.69 80.60 4,727,571 +1.18(+1.49%)
Apr 22, 2005 80.04 80.61 78.67 79.42 9,537,136 -0.70(-0.88%)
Apr 21, 2005 80.46 81.50 78.86 80.12 9,277,904 +0.59(+0.75%)
Apr 20, 2005 81.33 81.48 79.33 79.53 7,195,259 -1.80(-2.21%)
Apr 19, 2005 81.94 82.26 81.30 81.32 6,053,641 -0.50(-0.61%)
Apr 18, 2005 81.32 82.32 81.03 81.83 5,325,798 +0.66(+0.81%)
Apr 15, 2005 82.59 83.14 81.17 81.17 7,347,571 -1.52(-1.84%)
Apr 14, 2005 83.96 84.15 82.65 82.70 5,707,562 -1.16(-1.38%)
Apr 13, 2005 85.20 85.37 83.64 83.86 6,146,393 -1.33(-1.57%)
Apr 12, 2005 85.03 85.73 83.95 85.19 7,783,253 -0.25(-0.29%)
Apr 11, 2005 86.48 86.75 85.31 85.44 4,734,655 -0.64(-0.74%)
Apr 08, 2005 86.33 87.09 85.97 86.08 4,987,065 -0.46(-0.53%)
Apr 07, 2005 85.75 86.84 85.52 86.54 6,213,038 +0.79(+0.92%)
Apr 06, 2005 84.57 85.86 84.45 85.75 6,925,663 +1.46(+1.73%)
Apr 05, 2005 84.57 85.30 84.19 84.30 6,206,609 -0.31(-0.37%)
Apr 04, 2005 83.20 84.86 82.77 84.61 8,087,746 +1.30(+1.56%)
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.