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

Goldman Sachs Group (NY: GS )

589.26 +7.09 (+1.22%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Apr 30, 2014 129.38 131.00 129.22 130.56 3,361,095 +1.29(+1.00%)
Apr 29, 2014 128.28 129.38 127.96 129.27 2,597,592 +1.39(+1.09%)
Apr 28, 2014 129.56 129.75 125.80 127.88 4,698,404 -1.39(-1.07%)
Apr 25, 2014 131.10 131.33 129.00 129.27 4,042,293 -2.13(-1.62%)
Apr 24, 2014 131.55 132.43 131.19 131.40 3,547,983 +0.33(+0.25%)
Apr 23, 2014 130.92 131.47 130.12 131.07 2,451,727 -0.01(-0.01%)
Apr 22, 2014 128.78 131.37 128.47 131.08 5,535,381 +2.17(+1.69%)
Apr 21, 2014 128.66 129.29 127.62 128.91 5,533,686 +0.30(+0.23%)
Apr 17, 2014 131.54 128.61 128.61 128.61 5,539,489 +0.18(+0.14%)
Apr 16, 2014 127.71 128.49 126.72 128.43 3,877,762 +1.88(+1.48%)
Apr 15, 2014 126.62 127.45 125.07 126.55 4,428,146 +0.15(+0.12%)
Apr 14, 2014 126.46 126.72 125.33 126.41 3,716,265 +1.65(+1.32%)
Apr 11, 2014 126.17 126.20 123.88 124.76 7,909,995 -2.66(-2.09%)
Apr 10, 2014 129.41 129.79 127.28 127.42 5,870,697 -1.78(-1.38%)
Apr 09, 2014 128.34 129.89 127.78 129.20 4,894,634 +1.31(+1.02%)
Apr 08, 2014 129.64 129.69 127.01 127.89 8,370,199 -1.63(-1.26%)
Apr 07, 2014 133.11 133.32 129.43 129.53 5,667,434 -3.82(-2.87%)
Apr 04, 2014 136.43 136.46 133.03 133.35 3,999,812 -2.33(-1.72%)
Apr 03, 2014 136.68 136.97 134.79 135.68 2,823,646 -0.96(-0.71%)
Apr 02, 2014 135.52 136.86 135.38 136.64 2,920,646 +1.10(+0.81%)
Apr 01, 2014 134.59 135.84 134.15 135.54 4,066,994 +1.69(+1.26%)
Mar 31, 2014 133.33 134.09 132.52 133.85 3,032,945 +1.27(+0.95%)
Mar 28, 2014 132.51 134.13 131.76 132.58 3,220,089 +0.01(+0.01%)
Mar 27, 2014 132.17 133.41 131.33 132.57 4,724,541 +0.46(+0.35%)
Mar 26, 2014 134.58 134.79 132.11 132.12 3,160,201 -1.24(-0.93%)
Mar 25, 2014 136.09 136.76 132.99 133.36 5,418,723 -2.02(-1.49%)
Mar 24, 2014 136.53 137.22 134.87 135.38 3,319,290 -1.00(-0.74%)
Mar 21, 2014 138.62 138.87 136.35 136.38 5,870,283 -1.85(-1.34%)
Mar 20, 2014 137.14 139.24 136.64 138.24 4,831,551 +0.85(+0.62%)
Mar 19, 2014 137.64 139.00 136.26 137.39 4,049,639 +0.07(+0.05%)
Mar 18, 2014 136.64 138.06 136.43 137.31 2,354,697 +1.02(+0.75%)
Mar 17, 2014 135.92 137.89 135.88 136.29 3,914,577 +1.22(+0.90%)
Mar 14, 2014 136.34 136.75 134.81 135.07 3,381,145 -1.10(-0.81%)
Mar 13, 2014 139.26 139.88 136.07 136.18 4,162,500 -2.47(-1.78%)
Mar 12, 2014 138.16 138.87 137.08 138.64 3,120,960 -0.14(-0.10%)
Mar 11, 2014 142.11 142.11 138.75 138.78 4,690,510 -2.96(-2.09%)
Mar 10, 2014 141.81 142.54 140.89 141.74 2,667,460 -0.61(-0.43%)
Mar 07, 2014 142.12 143.44 141.41 142.35 5,013,639 +1.36(+0.96%)
Mar 06, 2014 141.09 142.14 140.91 141.00 4,166,058 +0.57(+0.41%)
Mar 05, 2014 137.89 141.24 137.44 140.43 5,434,560 +2.59(+1.88%)
Mar 04, 2014 136.13 137.86 135.77 137.84 4,162,661 +3.26(+2.42%)
Mar 03, 2014 134.15 135.04 133.69 134.58 3,822,686 -1.40(-1.03%)
Feb 28, 2014 134.63 137.09 134.44 135.97 5,253,931 +0.87(+0.65%)
Feb 27, 2014 132.88 135.43 132.62 135.10 4,659,758 +2.11(+1.59%)
Feb 26, 2014 133.37 133.89 131.33 132.99 4,870,028 -0.11(-0.08%)
Feb 25, 2014 135.24 135.39 132.84 133.10 4,520,345 -2.49(-1.84%)
Feb 24, 2014 133.88 136.30 133.85 135.59 3,982,678 +1.66(+1.24%)
Feb 21, 2014 133.76 134.86 133.64 133.93 3,195,489 +0.00(+0.00%)
Feb 20, 2014 133.10 134.31 132.44 133.93 3,230,834 +1.01(+0.76%)
Feb 19, 2014 133.45 135.29 132.69 132.92 4,507,175 -1.13(-0.84%)
Feb 18, 2014 133.55 134.81 133.29 134.05 4,175,989 +0.76(+0.57%)
Feb 14, 2014 132.97 133.29 133.29 133.29 4,038,444 -0.28(-0.21%)
Feb 13, 2014 132.34 133.85 131.97 133.57 3,831,543 +0.45(+0.34%)
Feb 12, 2014 133.93 134.52 132.89 133.11 3,742,021 -0.72(-0.54%)
Feb 11, 2014 131.25 134.30 130.52 133.84 6,136,170 +2.76(+2.11%)
Feb 10, 2014 131.09 131.71 130.49 131.08 4,202,681 -0.76(-0.57%)
Feb 07, 2014 132.53 132.62 130.48 131.84 6,146,167 +0.15(+0.11%)
Feb 06, 2014 131.21 131.89 130.35 131.69 4,664,990 +1.08(+0.83%)
Feb 05, 2014 130.74 132.42 130.53 130.61 3,946,238 -1.09(-0.83%)
Feb 04, 2014 131.00 132.36 130.14 131.70 4,110,527 +1.58(+1.21%)
Feb 03, 2014 134.46 134.76 130.08 130.12 6,238,830 -3.50(-2.62%)
Jan 31, 2014 133.36 135.13 132.95 133.62 4,201,921 -1.40(-1.04%)
Jan 30, 2014 134.60 135.29 133.99 135.02 3,465,223 +1.58(+1.18%)
Jan 29, 2014 133.50 135.23 133.21 133.44 4,266,306 -1.91(-1.41%)
Jan 28, 2014 134.36 135.60 134.00 135.35 3,892,931 +1.27(+0.95%)
Jan 27, 2014 136.03 136.45 133.06 134.08 6,863,093 -2.40(-1.76%)
Jan 24, 2014 137.21 138.37 136.14 136.48 5,136,679 -2.53(-1.82%)
Jan 23, 2014 140.38 140.38 137.61 139.02 4,885,275 -2.39(-1.69%)
Jan 22, 2014 141.21 142.18 140.67 141.40 3,042,102 +0.39(+0.28%)
Jan 21, 2014 142.56 142.96 139.50 141.01 6,311,956 -2.51(-1.75%)
Jan 17, 2014 142.48 143.52 143.52 143.52 4,238,776 +0.90(+0.63%)
Jan 16, 2014 145.53 145.56 142.07 142.62 5,784,353 -2.91(-2.00%)
Jan 15, 2014 143.78 146.34 143.78 145.53 4,344,698 +1.75(+1.22%)
Jan 14, 2014 143.50 144.51 143.05 143.78 2,712,867 +0.59(+0.41%)
Jan 13, 2014 145.16 145.16 143.04 143.19 3,467,686 -2.04(-1.41%)
Jan 10, 2014 144.43 145.50 144.10 145.24 3,080,670 +0.81(+0.56%)
Jan 09, 2014 145.80 145.80 143.79 144.43 2,639,889 -0.85(-0.58%)
Jan 08, 2014 145.33 145.65 144.32 145.28 2,708,772 +0.12(+0.08%)
Jan 07, 2014 147.14 147.34 144.53 145.16 3,358,928 -0.88(-0.60%)
Jan 06, 2014 145.85 147.47 145.63 146.03 3,628,156 +0.99(+0.68%)
Jan 03, 2014 143.57 145.61 143.47 145.04 2,637,695 +1.03(+0.71%)
Jan 02, 2014 144.06 145.23 143.58 144.01 2,432,846 -0.30(-0.21%)
Dec 31, 2013 143.47 144.32 144.32 144.32 2,043,726 +1.25(+0.87%)
Dec 30, 2013 143.70 144.20 142.69 143.07 1,479,609 -0.50(-0.35%)
Dec 27, 2013 143.61 143.66 142.94 143.57 2,108,832 -0.08(-0.06%)
Dec 26, 2013 143.78 143.91 142.62 143.66 1,621,368 +0.24(+0.16%)
Dec 24, 2013 143.84 143.84 142.83 143.42 959,637 -0.25(-0.18%)
Dec 23, 2013 143.19 143.85 142.88 143.67 1,947,042 +1.07(+0.75%)
Dec 20, 2013 142.20 143.12 141.46 142.61 4,623,057 +0.32(+0.22%)
Dec 19, 2013 142.27 143.13 141.66 142.29 3,758,393 -0.06(-0.04%)
Dec 18, 2013 139.15 142.41 138.40 142.35 5,538,483 +3.54(+2.55%)
Dec 17, 2013 139.44 139.44 138.17 138.80 3,508,809 -0.38(-0.27%)
Dec 16, 2013 137.84 139.62 137.67 139.18 3,645,092 +2.08(+1.52%)
Dec 13, 2013 137.26 137.82 136.45 137.09 3,059,250 +0.05(+0.04%)
Dec 12, 2013 135.57 137.56 135.57 137.05 3,568,940 +0.59(+0.44%)
Dec 11, 2013 138.05 138.27 136.07 136.45 3,648,671 -1.73(-1.25%)
Dec 10, 2013 136.39 140.20 136.39 138.19 5,184,378 +1.68(+1.23%)
Dec 09, 2013 136.60 137.70 135.83 136.51 3,180,577 +0.38(+0.28%)
Dec 06, 2013 136.44 136.74 134.15 136.13 3,330,042 +1.34(+1.00%)
Dec 05, 2013 136.30 136.75 134.62 134.79 4,375,828 -2.56(-1.86%)
Dec 04, 2013 136.22 138.35 136.22 137.35 2,859,608 +0.53(+0.39%)
Dec 03, 2013 137.66 138.71 136.70 136.82 4,024,736 -1.36(-0.98%)
Dec 02, 2013 138.31 139.69 137.33 138.18 3,833,369 +0.63(+0.46%)
Nov 29, 2013 136.69 138.72 136.53 137.54 2,479,576 +0.59(+0.43%)
Nov 27, 2013 136.82 137.44 135.86 136.96 2,807,184 +0.59(+0.44%)
Nov 26, 2013 137.43 138.51 136.33 136.36 3,620,368 -1.17(-0.85%)
Nov 25, 2013 136.74 138.36 136.74 137.53 3,821,644 +1.12(+0.82%)
Nov 22, 2013 135.33 136.52 134.32 136.41 3,303,594 +0.84(+0.62%)
Nov 21, 2013 134.10 135.77 133.90 135.57 3,892,187 +1.68(+1.25%)
Nov 20, 2013 135.32 135.72 133.78 133.90 3,441,991 -1.30(-0.96%)
Nov 19, 2013 134.60 136.33 134.41 135.19 3,315,105 +0.75(+0.55%)
Nov 18, 2013 133.68 136.05 133.25 134.45 4,380,685 +1.04(+0.78%)
Nov 15, 2013 132.42 134.24 132.42 133.41 3,290,116 +0.97(+0.74%)
Nov 14, 2013 132.72 133.04 131.79 132.43 4,494,493 +0.21(+0.16%)
Nov 13, 2013 131.28 132.85 130.81 132.22 4,182,901 +0.04(+0.03%)
Nov 12, 2013 132.35 133.39 131.57 132.18 2,759,936 -0.77(-0.58%)
Nov 11, 2013 131.87 133.69 131.59 132.95 2,820,714 +0.54(+0.41%)
Nov 08, 2013 130.15 132.83 129.74 132.41 4,751,842 +2.86(+2.21%)
Nov 07, 2013 133.12 133.25 129.52 129.55 4,301,156 -3.15(-2.37%)
Nov 06, 2013 131.89 133.33 131.73 132.69 4,428,211 +1.27(+0.97%)
Nov 05, 2013 131.19 131.97 130.47 131.42 3,112,266 -0.98(-0.74%)
Nov 04, 2013 131.80 132.47 131.13 132.40 2,107,441 +0.90(+0.69%)
Nov 01, 2013 130.67 131.95 130.42 131.50 3,374,769 +0.97(+0.74%)
Oct 31, 2013 131.53 132.56 130.54 130.54 3,431,590 -0.97(-0.73%)
Oct 30, 2013 131.91 132.24 130.77 131.50 2,887,127 -0.05(-0.04%)
Oct 29, 2013 131.52 132.36 130.66 131.55 4,562,087 +0.54(+0.41%)
Oct 28, 2013 131.46 131.62 130.04 131.01 4,117,723 -0.52(-0.40%)
Oct 25, 2013 129.84 131.66 129.76 131.53 4,586,623 +1.73(+1.33%)
Oct 24, 2013 129.39 130.12 128.89 129.81 3,192,387 +1.80(+1.41%)
Oct 23, 2013 128.23 128.28 127.05 128.00 3,345,778 -1.23(-0.95%)
Oct 22, 2013 130.36 130.41 128.40 129.23 3,991,631 -0.42(-0.33%)
Oct 21, 2013 128.76 130.37 128.42 129.65 3,316,097 +0.88(+0.68%)
Oct 18, 2013 128.90 129.59 127.14 128.78 6,140,550 +0.30(+0.23%)
Oct 17, 2013 126.98 129.19 126.58 128.47 9,252,465 -3.19(-2.42%)
Oct 16, 2013 128.69 131.87 127.81 131.66 4,486,485 +3.75(+2.93%)
Oct 15, 2013 129.68 129.87 127.82 127.91 3,743,291 -1.48(-1.15%)
Oct 14, 2013 128.39 129.77 127.81 129.40 2,990,034 -0.44(-0.34%)
Oct 11, 2013 128.61 130.24 127.83 129.84 3,851,033 +1.61(+1.26%)
Oct 10, 2013 127.27 128.41 126.59 128.22 4,482,935 +2.90(+2.31%)
Oct 09, 2013 124.61 126.04 124.02 125.33 3,976,475 +1.13(+0.91%)
Oct 08, 2013 125.47 126.47 124.16 124.20 3,594,608 -0.97(-0.78%)
Oct 07, 2013 125.92 126.75 125.15 125.17 3,219,483 -1.87(-1.47%)
Oct 04, 2013 127.47 127.61 126.67 127.04 3,684,509 -0.24(-0.19%)
Oct 03, 2013 128.73 129.16 126.15 127.28 3,634,677 -1.48(-1.15%)
Oct 02, 2013 127.96 129.50 127.83 128.76 2,988,870 -0.27(-0.21%)
Oct 01, 2013 128.91 130.09 127.86 129.03 3,003,671 +0.64(+0.50%)
Sep 30, 2013 127.99 129.14 127.05 128.38 3,450,848 -1.33(-1.03%)
Sep 27, 2013 130.40 130.61 129.38 129.72 4,540,362 -1.98(-1.50%)
Sep 26, 2013 132.19 133.03 130.68 131.70 3,340,623 -0.02(-0.01%)
Sep 25, 2013 132.48 132.60 130.94 131.71 4,448,462 -0.54(-0.41%)
Sep 24, 2013 134.32 135.03 132.25 132.25 4,148,236 -1.85(-1.38%)
Sep 23, 2013 136.48 136.70 133.67 134.10 5,899,959 -3.65(-2.65%)
Sep 20, 2013 136.33 137.75 133.11 137.75 25,158,160 +1.60(+1.17%)
Sep 19, 2013 137.70 137.95 135.42 136.15 4,355,243 -0.23(-0.17%)
Sep 18, 2013 135.11 137.21 134.41 136.38 4,196,772 +0.52(+0.38%)
Sep 17, 2013 135.67 135.99 134.43 135.86 3,250,333 +0.32(+0.23%)
Sep 16, 2013 134.88 136.79 134.18 135.54 4,385,430 +2.46(+1.85%)
Sep 13, 2013 133.39 133.66 132.24 133.08 2,750,492 +0.53(+0.40%)
Sep 12, 2013 133.76 134.15 132.33 132.56 3,252,078 -1.39(-1.04%)
Sep 11, 2013 133.84 134.54 132.91 133.94 2,746,918 -0.06(-0.05%)
Sep 10, 2013 132.26 134.32 131.91 134.01 6,475,370 +4.58(+3.54%)
Sep 09, 2013 127.74 129.59 127.53 129.42 2,613,099 +2.30(+1.81%)
Sep 06, 2013 127.39 127.98 124.50 127.13 3,036,389 +0.40(+0.31%)
Sep 05, 2013 126.58 128.25 126.24 126.73 3,008,087 +0.35(+0.28%)
Sep 04, 2013 125.58 127.61 125.25 126.38 2,700,301 +0.80(+0.63%)
Sep 03, 2013 125.36 126.62 124.58 125.58 3,033,307 +2.13(+1.73%)
Aug 30, 2013 124.78 124.95 122.80 123.45 2,752,964 -1.22(-0.98%)
Aug 29, 2013 123.65 125.52 123.42 124.67 2,590,772 +0.54(+0.43%)
Aug 28, 2013 124.16 125.09 122.90 124.13 2,882,187 +0.19(+0.16%)
Aug 27, 2013 125.95 126.61 123.70 123.94 4,537,771 -3.78(-2.96%)
Aug 26, 2013 128.13 129.98 127.59 127.72 2,327,534 -0.61(-0.47%)
Aug 23, 2013 129.08 129.24 127.80 128.32 1,855,362 -0.62(-0.48%)
Aug 22, 2013 127.64 129.14 127.15 128.94 2,836,540 +1.86(+1.46%)
Aug 21, 2013 128.43 128.79 126.59 127.08 3,760,573 -1.98(-1.54%)
Aug 20, 2013 128.38 129.44 127.62 129.06 2,830,620 +0.75(+0.59%)
Aug 19, 2013 129.55 130.05 128.22 128.31 2,734,188 -1.64(-1.26%)
Aug 16, 2013 129.64 131.27 129.44 129.95 2,502,988 -0.07(-0.06%)
Aug 15, 2013 130.96 131.01 129.47 130.02 2,726,603 -2.10(-1.59%)
Aug 14, 2013 132.53 133.30 131.78 132.12 2,059,790 -0.30(-0.23%)
Aug 13, 2013 131.02 133.09 130.18 132.41 2,852,985 +1.63(+1.25%)
Aug 12, 2013 130.81 131.34 129.86 130.78 2,449,923 -0.36(-0.27%)
Aug 09, 2013 131.35 132.73 131.05 131.14 2,488,671 -0.57(-0.44%)
Aug 08, 2013 133.26 134.62 131.70 131.71 3,481,876 -0.49(-0.37%)
Aug 07, 2013 132.65 132.84 131.07 132.20 2,631,897 -1.08(-0.81%)
Aug 06, 2013 135.94 136.11 133.03 133.28 4,407,609 -2.86(-2.10%)
Aug 05, 2013 135.30 137.25 134.62 136.14 3,242,653 +0.57(+0.42%)
Aug 02, 2013 134.94 135.80 134.64 135.58 2,311,526 +0.10(+0.08%)
Aug 01, 2013 134.06 135.80 133.36 135.47 4,021,429 +2.80(+2.11%)
Jul 31, 2013 131.46 134.24 131.38 132.67 4,574,881 +1.30(+0.99%)
Jul 30, 2013 132.24 132.66 131.30 131.38 3,156,692 -0.60(-0.45%)
Jul 29, 2013 133.16 133.32 131.05 131.98 3,490,945 -1.69(-1.26%)
Jul 26, 2013 133.50 133.98 132.87 133.67 2,933,142 -0.53(-0.39%)
Jul 25, 2013 132.88 134.27 132.40 134.19 2,764,620 +0.70(+0.53%)
Jul 24, 2013 134.87 134.99 133.00 133.49 3,149,510 -0.99(-0.73%)
Jul 23, 2013 134.67 135.41 133.85 134.48 3,147,221 +0.01(+0.01%)
Jul 22, 2013 132.74 134.53 132.94 134.47 3,389,452 +1.53(+1.15%)
Jul 19, 2013 132.45 133.34 131.50 132.94 4,118,744 +0.24(+0.18%)
Jul 18, 2013 130.69 133.12 130.63 132.70 4,280,004 +2.23(+1.71%)
Jul 17, 2013 129.28 131.02 129.01 130.47 4,193,642 +0.86(+0.67%)
Jul 16, 2013 132.59 132.89 128.95 129.61 7,384,334 -2.23(-1.69%)
Jul 15, 2013 131.68 132.16 130.35 131.84 5,106,249 +2.34(+1.81%)
Jul 12, 2013 128.30 129.64 128.25 129.50 3,517,798 +1.94(+1.52%)
Jul 11, 2013 128.20 129.20 126.27 127.56 3,667,897 +1.52(+1.21%)
Jul 10, 2013 126.64 127.49 125.10 126.04 3,023,301 -0.90(-0.71%)
Jul 09, 2013 125.36 127.34 124.13 126.94 3,867,586 +2.53(+2.04%)
Jul 08, 2013 125.03 125.20 123.66 124.41 3,338,450 +0.46(+0.37%)
Jul 05, 2013 123.19 123.99 122.54 123.95 2,775,409 +2.27(+1.87%)
Jul 03, 2013 121.02 122.47 120.74 121.67 1,570,619 -0.40(-0.33%)
Jul 02, 2013 122.26 123.91 121.25 122.07 3,822,929 -0.67(-0.55%)
Jul 01, 2013 123.57 124.64 122.70 122.74 3,085,569 +0.40(+0.33%)
Jun 28, 2013 123.50 123.57 122.13 122.34 3,725,476 -1.83(-1.47%)
Jun 27, 2013 123.78 125.36 123.44 124.17 3,282,302 +1.50(+1.22%)
Jun 26, 2013 124.95 125.01 121.93 122.67 4,426,484 -1.13(-0.92%)
Jun 25, 2013 123.31 124.81 122.58 123.80 4,048,784 +1.84(+1.51%)
Jun 24, 2013 122.94 123.43 120.28 121.96 4,961,392 -2.81(-2.25%)
Jun 21, 2013 126.99 127.20 123.19 124.76 6,664,860 -0.94(-0.75%)
Jun 20, 2013 128.73 129.41 125.24 125.70 8,022,339 -4.97(-3.81%)
Jun 19, 2013 132.78 133.40 130.63 130.68 4,397,719 -2.09(-1.58%)
Jun 18, 2013 132.77 133.35 131.88 132.77 2,547,154 +0.03(+0.02%)
Jun 17, 2013 132.71 134.00 131.76 132.74 3,249,404 +0.96(+0.73%)
Jun 14, 2013 134.06 134.36 131.77 131.78 3,672,879 -2.34(-1.75%)
Jun 13, 2013 130.38 134.58 130.28 134.12 4,659,988 +3.20(+2.45%)
Jun 12, 2013 133.44 133.44 130.28 130.92 4,009,789 -1.17(-0.89%)
Jun 11, 2013 133.74 134.59 131.99 132.09 4,769,898 -3.38(-2.50%)
Jun 10, 2013 134.83 136.05 133.69 135.47 4,839,460 +1.20(+0.89%)
Jun 07, 2013 130.20 134.41 129.89 134.28 7,035,359 +5.12(+3.96%)
Jun 06, 2013 128.04 129.24 126.45 129.16 4,010,747 +1.12(+0.87%)
Jun 05, 2013 130.57 131.75 127.43 128.04 5,116,235 -2.73(-2.09%)
Jun 04, 2013 132.21 134.06 129.82 130.77 4,917,225 -1.52(-1.15%)
Jun 03, 2013 130.68 132.44 129.24 132.29 5,634,862 +1.20(+0.91%)
May 31, 2013 132.61 134.13 131.09 131.10 5,446,604 -1.84(-1.38%)
May 30, 2013 131.57 133.82 130.22 132.93 5,360,995 +1.20(+0.91%)
May 29, 2013 129.20 132.75 128.94 131.74 6,143,444 +1.76(+1.35%)
May 28, 2013 130.16 131.58 129.34 129.98 5,528,478 +2.01(+1.57%)
May 24, 2013 125.43 128.14 125.21 127.97 4,114,601 +1.06(+0.83%)
May 23, 2013 126.07 128.11 124.67 126.92 6,969,842 -1.56(-1.21%)
May 22, 2013 129.50 132.61 127.82 128.47 7,660,043 -1.12(-0.87%)
May 21, 2013 127.93 130.41 127.82 129.59 5,057,423 +1.48(+1.15%)
May 20, 2013 127.06 129.40 127.01 128.12 4,973,285 +0.58(+0.45%)
May 17, 2013 125.31 127.96 124.97 127.54 5,181,176 +2.99(+2.40%)
May 16, 2013 124.76 126.98 124.14 124.55 4,010,664 -0.92(-0.73%)
May 15, 2013 124.20 126.00 124.00 125.47 5,181,548 +4.82(+4.00%)
May 13, 2013 119.06 121.21 118.57 120.64 3,689,934 +0.43(+0.36%)
May 10, 2013 119.79 120.28 118.93 120.22 3,264,837 +0.45(+0.38%)
May 09, 2013 121.02 121.64 119.53 119.77 3,495,558 -1.39(-1.14%)
May 08, 2013 120.24 121.74 119.65 121.15 4,363,758 +0.76(+0.63%)
May 07, 2013 120.47 120.89 118.97 120.39 3,891,386 +0.70(+0.59%)
May 06, 2013 117.65 120.57 117.43 119.69 4,638,995 +2.48(+2.12%)
May 03, 2013 117.16 117.58 116.96 117.21 4,984,410 +1.37(+1.18%)
May 02, 2013 115.04 115.84 113.19 115.84 5,372,852 +0.86(+0.74%)
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.