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: 7:00 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, 2008 125.14 128.43 124.13 126.07 11,779,266 +0.72(+0.57%)
Mar 28, 2008 125.54 129.96 124.54 125.35 15,714,852 -2.81(-2.19%)
Mar 27, 2008 134.62 135.10 127.59 128.16 19,935,768 -5.59(-4.18%)
Mar 26, 2008 136.05 136.48 132.88 133.76 15,233,199 -3.16(-2.31%)
Mar 25, 2008 135.31 139.22 135.03 136.92 15,305,327 +0.57(+0.42%)
Mar 24, 2008 136.44 140.65 134.27 136.35 20,522,944 -0.57(-0.42%)
Mar 21, 2008 126.76 137.48 126.69 136.92 27,298,400 +0.00(+0.00%)
Mar 20, 2008 126.76 137.48 126.69 136.92 27,297,220 +10.02(+7.89%)
Mar 19, 2008 135.63 136.03 126.08 126.91 31,716,890 -6.94(-5.18%)
Mar 18, 2008 125.74 134.06 121.78 133.84 56,779,564 +18.73(+16.27%)
Mar 17, 2008 108.26 117.48 106.92 115.11 50,708,888 -4.45(-3.72%)
Mar 14, 2008 127.30 127.91 118.15 119.57 35,554,948 -6.54(-5.19%)
Mar 13, 2008 122.30 127.53 119.49 126.11 24,426,180 +1.85(+1.49%)
Mar 12, 2008 125.03 129.63 123.95 124.25 18,952,194 -0.05(-0.04%)
Mar 11, 2008 123.41 125.65 120.06 124.30 26,911,348 +5.71(+4.81%)
Mar 10, 2008 121.95 125.60 118.32 118.59 18,007,954 -3.42(-2.81%)
Mar 07, 2008 119.67 124.49 119.67 122.01 19,978,686 +1.08(+0.90%)
Mar 06, 2008 124.21 124.70 120.53 120.93 19,850,180 -4.82(-3.83%)
Mar 05, 2008 124.94 128.29 124.00 125.75 17,413,386 +1.05(+0.84%)
Mar 04, 2008 124.71 126.87 122.11 124.70 23,467,534 -1.13(-0.90%)
Mar 03, 2008 129.04 129.04 125.25 125.83 15,638,923 -3.47(-2.68%)
Feb 29, 2008 132.93 133.81 128.82 129.30 14,578,670 -5.39(-4.00%)
Feb 28, 2008 137.42 137.42 133.83 134.69 11,581,737 -3.12(-2.27%)
Feb 27, 2008 130.99 138.18 130.73 137.81 20,864,360 +6.17(+4.69%)
Feb 26, 2008 133.76 135.68 131.01 131.64 15,109,828 -3.55(-2.63%)
Feb 25, 2008 133.66 135.68 131.16 135.19 16,856,772 -0.27(-0.20%)
Feb 22, 2008 133.81 135.68 130.64 135.46 12,634,723 +1.94(+1.45%)
Feb 21, 2008 136.06 136.60 133.18 133.52 10,767,987 -1.59(-1.17%)
Feb 20, 2008 131.08 136.33 130.97 135.11 14,162,439 +2.63(+1.99%)
Feb 19, 2008 137.44 138.25 131.63 132.48 13,602,532 -3.51(-2.58%)
Feb 18, 2008 133.47 136.28 132.15 135.99 0 +0.00(+0.00%)
Feb 15, 2008 133.47 136.28 132.15 135.99 16,333,460 +1.41(+1.05%)
Feb 14, 2008 136.06 138.04 134.54 134.58 14,427,091 -2.76(-2.01%)
Feb 13, 2008 137.43 138.52 134.54 137.34 18,280,644 -0.36(-0.26%)
Feb 12, 2008 141.92 141.97 136.06 137.70 24,138,674 -3.98(-2.81%)
Feb 11, 2008 143.20 144.83 141.40 141.68 11,644,987 -0.91(-0.64%)
Feb 08, 2008 144.07 145.32 141.55 142.59 10,323,423 -2.58(-1.78%)
Feb 07, 2008 141.60 147.70 141.26 145.18 14,219,930 +2.51(+1.76%)
Feb 06, 2008 145.96 147.00 141.97 142.67 13,060,710 -2.05(-1.42%)
Feb 05, 2008 148.38 150.40 144.53 144.72 17,417,422 -8.34(-5.45%)
Feb 04, 2008 158.43 158.55 151.84 153.06 11,900,617 -5.32(-3.36%)
Feb 01, 2008 151.80 159.14 150.93 158.38 16,013,911 +6.27(+4.12%)
Jan 31, 2008 149.74 154.90 148.64 152.11 19,421,062 +0.76(+0.50%)
Jan 30, 2008 148.84 157.00 147.42 151.34 23,078,730 +1.91(+1.28%)
Jan 29, 2008 150.19 151.20 147.93 149.44 9,399,057 +0.15(+0.10%)
Jan 28, 2008 145.30 149.29 145.30 149.29 13,403,969 +3.92(+2.70%)
Jan 25, 2008 153.60 153.97 144.76 145.37 18,361,666 -6.47(-4.26%)
Jan 24, 2008 152.53 153.21 148.03 151.84 15,731,420 -0.14(-0.09%)
Jan 23, 2008 141.81 152.43 140.70 151.99 23,129,868 +6.63(+4.56%)
Jan 22, 2008 135.81 146.99 132.67 145.35 24,967,976 +2.65(+1.86%)
Jan 21, 2008 146.48 147.41 140.71 142.70 0 +0.00(+0.00%)
Jan 18, 2008 146.48 147.41 140.71 142.70 19,644,072 -2.87(-1.97%)
Jan 17, 2008 151.15 152.07 144.57 145.57 16,116,046 -4.97(-3.30%)
Jan 16, 2008 147.35 153.81 146.66 150.54 17,090,470 +3.21(+2.18%)
Jan 15, 2008 152.11 152.11 146.63 147.34 14,818,030 -6.37(-4.15%)
Jan 14, 2008 152.58 154.14 151.71 153.71 12,332,100 +2.22(+1.46%)
Jan 11, 2008 150.13 152.97 148.31 151.49 16,268,252 +1.40(+0.93%)
Jan 10, 2008 144.33 151.99 142.57 150.09 19,445,896 +3.93(+2.69%)
Jan 09, 2008 144.10 146.50 140.03 146.16 20,865,406 +1.72(+1.19%)
Jan 08, 2008 149.26 152.07 144.07 144.45 17,781,512 -3.99(-2.69%)
Jan 07, 2008 152.63 152.64 144.82 148.43 21,045,468 -3.96(-2.60%)
Jan 04, 2008 153.21 155.50 151.15 152.40 13,327,326 -3.74(-2.40%)
Jan 03, 2008 159.25 159.34 155.61 156.14 10,169,578 -2.10(-1.33%)
Jan 02, 2008 163.73 163.92 157.48 158.24 12,559,386 -5.68(-3.46%)
Jan 01, 2008 161.28 165.25 159.69 163.92 0 +0.00(+0.00%)
Dec 31, 2007 161.28 165.25 159.69 163.92 7,654,024 +2.37(+1.47%)
Dec 28, 2007 163.47 163.71 161.45 161.55 5,522,364 -0.01(-0.00%)
Dec 27, 2007 163.79 166.02 161.56 161.56 6,959,785 -3.61(-2.19%)
Dec 26, 2007 163.19 165.69 161.25 165.17 5,628,987 +1.81(+1.11%)
Dec 24, 2007 160.84 163.85 160.61 163.37 4,485,914 +3.60(+2.25%)
Dec 21, 2007 156.91 160.26 156.28 159.77 14,239,268 +5.28(+3.42%)
Dec 20, 2007 157.07 157.57 152.95 154.49 13,210,415 -1.14(-0.73%)
Dec 19, 2007 154.49 157.10 152.94 155.62 15,607,866 +2.02(+1.32%)
Dec 18, 2007 159.92 160.48 150.09 153.60 39,378,472 -5.43(-3.41%)
Dec 17, 2007 159.89 161.45 157.79 159.03 17,483,910 -1.56(-0.97%)
Dec 14, 2007 159.11 164.04 158.32 160.58 13,575,744 +1.67(+1.05%)
Dec 13, 2007 159.96 163.31 156.22 158.91 22,662,620 -3.13(-1.93%)
Dec 12, 2007 165.45 168.34 158.93 162.04 23,672,138 +1.09(+0.68%)
Dec 11, 2007 170.83 173.37 160.60 160.95 16,772,920 -9.96(-5.83%)
Dec 10, 2007 167.08 170.98 166.18 170.91 11,036,712 +4.82(+2.90%)
Dec 07, 2007 169.99 170.78 165.43 166.09 10,229,811 -3.52(-2.08%)
Dec 06, 2007 163.50 170.25 163.34 169.61 13,102,449 +3.24(+1.95%)
Dec 05, 2007 167.28 167.69 163.30 166.37 16,998,752 +2.32(+1.41%)
Dec 04, 2007 168.50 170.33 164.05 164.05 14,081,978 -8.90(-5.14%)
Dec 03, 2007 172.34 174.82 170.44 172.95 8,921,921 +0.19(+0.11%)
Nov 30, 2007 177.34 178.53 171.33 172.76 15,583,495 +1.72(+1.01%)
Nov 29, 2007 172.28 174.03 169.60 171.03 12,807,709 -2.39(-1.38%)
Nov 28, 2007 165.85 173.69 163.65 173.43 20,610,350 +10.82(+6.65%)
Nov 27, 2007 160.07 163.11 157.17 162.61 15,672,463 +4.48(+2.83%)
Nov 26, 2007 163.62 165.75 156.58 158.13 12,876,503 -6.88(-4.17%)
Nov 23, 2007 161.99 165.01 161.44 165.01 6,216,787 +5.32(+3.33%)
Nov 21, 2007 162.67 164.09 157.36 159.69 19,513,548 -6.08(-3.67%)
Nov 20, 2007 168.00 172.44 162.74 165.78 17,625,060 -2.33(-1.39%)
Nov 19, 2007 170.38 174.10 165.12 168.11 14,441,537 -3.59(-2.09%)
Nov 16, 2007 173.99 174.99 169.65 171.70 13,228,370 -1.35(-0.78%)
Nov 15, 2007 175.40 178.13 170.55 173.05 13,413,661 -4.80(-2.70%)
Nov 14, 2007 182.75 182.98 176.11 177.84 18,288,848 +0.21(+0.12%)
Nov 13, 2007 168.41 177.63 166.43 177.63 22,818,902 +13.97(+8.54%)
Nov 12, 2007 160.76 168.60 158.73 163.66 18,900,802 +2.58(+1.60%)
Nov 09, 2007 154.41 166.62 154.41 161.09 22,276,946 +1.06(+0.66%)
Nov 08, 2007 162.87 166.17 153.65 160.03 26,633,342 -3.23(-1.98%)
Nov 07, 2007 166.86 169.06 162.48 163.26 17,329,278 -6.85(-4.02%)
Nov 06, 2007 169.02 170.80 162.81 170.10 20,427,640 +3.64(+2.18%)
Nov 05, 2007 167.69 171.43 162.21 166.47 28,025,386 -8.55(-4.88%)
Nov 02, 2007 184.31 184.31 170.32 175.01 33,019,656 -8.09(-4.42%)
Nov 01, 2007 185.65 186.30 181.99 183.10 16,502,020 -5.88(-3.11%)
Oct 31, 2007 183.22 191.10 182.94 188.98 18,875,192 +5.78(+3.16%)
Oct 30, 2007 183.89 187.82 182.52 183.19 13,699,547 -2.65(-1.43%)
Oct 29, 2007 180.06 186.74 179.18 185.84 12,978,728 +6.01(+3.34%)
Oct 26, 2007 177.50 180.65 174.83 179.83 12,318,567 +7.06(+4.09%)
Oct 25, 2007 170.83 175.32 169.07 172.77 15,856,515 +1.17(+0.68%)
Oct 24, 2007 169.80 172.13 164.49 171.60 16,596,744 +1.04(+0.61%)
Oct 23, 2007 170.46 172.17 168.39 170.56 10,726,834 +1.20(+0.71%)
Oct 22, 2007 165.04 170.94 162.36 169.36 15,961,652 +3.42(+2.06%)
Oct 19, 2007 172.38 173.39 165.87 165.94 17,201,828 -7.74(-4.46%)
Oct 18, 2007 171.43 174.03 170.91 173.68 8,525,790 +0.18(+0.10%)
Oct 17, 2007 173.98 175.68 170.04 173.50 12,054,283 +2.13(+1.24%)
Oct 16, 2007 173.61 173.79 170.13 171.38 9,728,280 -3.44(-1.97%)
Oct 15, 2007 177.79 178.60 173.35 174.81 9,215,057 -3.22(-1.81%)
Oct 12, 2007 175.83 178.52 175.11 178.03 8,566,740 +3.47(+1.99%)
Oct 11, 2007 182.19 182.19 172.31 174.56 16,878,278 -5.28(-2.94%)
Oct 10, 2007 180.74 182.20 179.05 179.85 12,689,375 -2.48(-1.36%)
Oct 09, 2007 173.64 182.71 172.42 182.33 19,843,240 +9.33(+5.39%)
Oct 08, 2007 173.42 174.82 172.47 173.00 5,429,295 -1.17(-0.67%)
Oct 05, 2007 173.12 175.10 172.24 174.18 9,614,327 +1.94(+1.13%)
Oct 04, 2007 173.45 174.75 170.66 172.23 13,172,025 -1.07(-0.62%)
Oct 03, 2007 172.46 175.80 172.02 173.30 13,278,475 -0.51(-0.29%)
Oct 02, 2007 170.17 174.18 169.30 173.81 12,332,011 +3.84(+2.26%)
Oct 01, 2007 164.20 170.46 164.19 169.97 12,973,627 +4.76(+2.88%)
Sep 28, 2007 164.46 166.68 164.07 165.21 8,030,830 -0.03(-0.02%)
Sep 27, 2007 164.23 166.46 163.27 165.24 10,884,778 +1.65(+1.01%)
Sep 26, 2007 161.92 164.85 160.68 163.59 14,003,182 +2.83(+1.76%)
Sep 25, 2007 159.31 162.41 159.17 160.76 15,350,524 +0.36(+0.22%)
Sep 24, 2007 160.83 163.81 158.33 160.40 17,630,158 +0.34(+0.21%)
Sep 21, 2007 156.69 160.34 155.14 160.06 23,858,564 +4.92(+3.17%)
Sep 20, 2007 160.80 160.84 155.07 155.14 35,803,756 -1.50(-0.96%)
Sep 19, 2007 155.11 157.79 154.74 156.64 30,305,898 +3.81(+2.49%)
Sep 18, 2007 144.42 153.03 142.85 152.83 28,984,544 +9.83(+6.87%)
Sep 17, 2007 144.07 144.45 142.04 143.01 10,138,402 -2.27(-1.56%)
Sep 14, 2007 142.50 145.59 141.47 145.28 12,222,206 +1.62(+1.12%)
Sep 13, 2007 140.06 149.43 140.04 143.66 14,755,714 +4.53(+3.25%)
Sep 12, 2007 139.60 140.44 138.50 139.13 10,151,073 -0.74(-0.53%)
Sep 11, 2007 141.40 142.54 139.11 139.87 14,869,756 -0.08(-0.06%)
Sep 10, 2007 137.59 141.83 136.06 139.96 17,000,022 +3.53(+2.59%)
Sep 07, 2007 134.61 138.01 133.39 136.43 19,863,612 -0.15(-0.11%)
Sep 06, 2007 135.45 136.98 133.67 136.58 12,122,895 +1.04(+0.77%)
Sep 05, 2007 136.96 137.04 134.84 135.54 11,790,853 -2.28(-1.65%)
Sep 04, 2007 134.29 140.03 134.29 137.81 13,208,986 +3.65(+2.72%)
Aug 31, 2007 133.89 135.76 132.53 134.16 14,419,642 +3.53(+2.70%)
Aug 30, 2007 129.55 132.20 129.42 130.63 12,541,261 -1.78(-1.35%)
Aug 29, 2007 131.40 132.97 128.00 132.42 16,788,676 +2.11(+1.62%)
Aug 28, 2007 133.40 134.25 129.77 130.31 15,231,972 -5.34(-3.93%)
Aug 27, 2007 136.69 137.24 135.12 135.64 8,742,440 -1.36(-0.99%)
Aug 24, 2007 134.74 137.40 133.85 137.00 11,721,322 +1.70(+1.26%)
Aug 23, 2007 135.60 137.88 134.09 135.30 13,838,863 -0.30(-0.22%)
Aug 22, 2007 135.31 137.24 132.85 135.60 17,611,762 +1.84(+1.37%)
Aug 21, 2007 131.69 135.15 129.58 133.76 15,362,900 +2.07(+1.57%)
Aug 20, 2007 134.17 134.45 129.67 131.69 17,226,588 -1.71(-1.28%)
Aug 17, 2007 135.77 137.86 129.96 133.39 35,081,448 +3.93(+3.03%)
Aug 16, 2007 124.32 130.66 119.96 129.47 41,100,060 +3.77(+3.00%)
Aug 15, 2007 128.82 132.27 124.88 125.69 29,211,976 -3.70(-2.86%)
Aug 14, 2007 136.14 136.28 128.82 129.39 34,440,900 -5.91(-4.37%)
Aug 13, 2007 141.02 142.73 134.62 135.30 20,067,120 -2.29(-1.66%)
Aug 10, 2007 136.18 140.57 133.83 137.59 26,581,632 -1.33(-0.96%)
Aug 09, 2007 141.90 145.32 137.81 138.92 27,308,688 -8.42(-5.72%)
Aug 08, 2007 146.38 151.31 143.88 147.34 27,053,566 +1.56(+1.07%)
Aug 07, 2007 142.22 148.37 141.31 145.78 29,863,356 +2.64(+1.84%)
Aug 06, 2007 136.60 143.20 133.39 143.14 24,751,696 +5.26(+3.81%)
Aug 03, 2007 138.43 142.89 137.26 137.88 26,008,724 -5.01(-3.50%)
Aug 02, 2007 144.18 146.72 141.02 142.89 17,226,980 -1.17(-0.81%)
Aug 01, 2007 142.56 144.14 139.38 144.07 21,360,424 +0.50(+0.35%)
Jul 31, 2007 151.34 151.68 142.73 143.56 19,316,834 -5.64(-3.78%)
Jul 30, 2007 148.27 150.62 146.69 149.20 15,969,193 +2.35(+1.60%)
Jul 27, 2007 148.39 150.04 145.22 146.85 22,357,354 -1.88(-1.27%)
Jul 26, 2007 150.93 152.37 144.07 148.73 29,768,212 -6.13(-3.96%)
Jul 25, 2007 152.30 155.31 150.76 154.86 18,280,258 +3.82(+2.53%)
Jul 24, 2007 154.46 155.93 149.99 151.04 16,194,612 -5.25(-3.36%)
Jul 23, 2007 157.91 158.46 155.55 156.29 10,178,778 -0.69(-0.44%)
Jul 20, 2007 160.97 161.57 156.10 156.98 19,076,228 -4.38(-2.72%)
Jul 19, 2007 165.47 165.79 160.10 161.36 12,414,391 -2.52(-1.54%)
Jul 18, 2007 164.67 166.57 161.86 163.88 15,302,366 -3.36(-2.01%)
Jul 17, 2007 169.02 169.31 166.67 167.24 7,321,070 -0.76(-0.45%)
Jul 16, 2007 169.12 170.32 167.28 168.00 6,106,118 -1.36(-0.80%)
Jul 13, 2007 167.74 169.84 167.09 169.36 7,353,343 +1.44(+0.86%)
Jul 12, 2007 166.53 167.92 165.19 167.92 7,966,329 +2.72(+1.65%)
Jul 11, 2007 165.39 166.93 163.62 165.19 11,708,211 -0.28(-0.17%)
Jul 10, 2007 169.68 169.75 165.04 165.47 10,443,273 -4.74(-2.79%)
Jul 09, 2007 170.46 172.09 169.61 170.21 5,245,919 -0.26(-0.15%)
Jul 06, 2007 168.80 170.91 168.23 170.47 5,408,186 +1.77(+1.05%)
Jul 05, 2007 171.35 170.97 168.61 168.70 7,065,381 -2.46(-1.44%)
Jul 03, 2007 167.54 171.43 167.69 171.16 6,135,780 +4.09(+2.45%)
Jul 02, 2007 165.79 167.43 164.65 167.07 6,585,597 +1.85(+1.12%)
Jun 29, 2007 167.16 168.03 162.89 165.22 10,303,978 -1.69(-1.01%)
Jun 28, 2007 166.94 168.82 165.92 166.90 7,845,348 -0.28(-0.17%)
Jun 27, 2007 163.05 167.54 162.02 167.19 11,832,078 +3.93(+2.41%)
Jun 26, 2007 166.09 167.21 163.25 163.25 12,740,480 -1.96(-1.19%)
Jun 25, 2007 169.14 170.11 163.92 165.21 15,174,577 -4.31(-2.55%)
Jun 22, 2007 172.46 172.87 167.90 169.53 12,859,188 -3.43(-1.98%)
Jun 21, 2007 172.27 172.96 169.37 172.96 10,942,192 +0.77(+0.45%)
Jun 20, 2007 175.13 175.57 172.06 172.19 7,652,457 -2.73(-1.56%)
Jun 19, 2007 172.39 174.99 171.88 174.91 6,009,168 +1.91(+1.10%)
Jun 18, 2007 172.69 173.44 171.35 173.01 5,733,144 +0.59(+0.34%)
Jun 15, 2007 173.28 174.15 172.27 172.41 9,751,763 +0.34(+0.20%)
Jun 14, 2007 173.57 174.78 171.51 172.08 18,872,894 -6.01(-3.38%)
Jun 13, 2007 174.56 178.09 173.79 178.09 9,668,588 +4.41(+2.54%)
Jun 12, 2007 172.96 176.17 171.95 173.68 9,809,224 +0.53(+0.30%)
Jun 11, 2007 171.96 173.47 170.84 173.15 5,583,037 +1.60(+0.93%)
Jun 08, 2007 167.69 171.56 166.74 171.55 7,744,904 +3.82(+2.28%)
Jun 07, 2007 172.50 173.35 167.19 167.73 10,972,341 -5.56(-3.21%)
Jun 06, 2007 173.70 173.75 171.39 173.30 5,787,699 -1.53(-0.88%)
Jun 05, 2007 174.85 175.57 173.98 174.83 4,823,556 -0.27(-0.15%)
Jun 04, 2007 175.12 175.81 173.75 175.10 4,475,659 -0.76(-0.43%)
Jun 01, 2007 176.83 177.52 175.00 175.86 5,369,878 -0.08(-0.05%)
May 31, 2007 177.76 178.34 175.39 175.94 6,018,876 -0.90(-0.51%)
May 30, 2007 172.54 176.84 171.96 176.84 7,075,094 +2.71(+1.56%)
May 29, 2007 172.66 174.48 172.29 174.13 4,899,497 +2.22(+1.29%)
May 25, 2007 173.03 172.99 170.89 171.91 5,337,841 -0.11(-0.07%)
May 24, 2007 174.93 175.89 171.54 172.03 8,148,198 -2.18(-1.25%)
May 23, 2007 176.65 177.16 174.12 174.21 5,610,444 -1.65(-0.94%)
May 22, 2007 175.20 176.58 174.37 175.86 4,681,394 +1.13(+0.65%)
May 21, 2007 176.35 176.61 174.22 174.73 10,204,822 -0.85(-0.48%)
May 18, 2007 174.30 176.25 173.75 175.58 8,825,029 +2.26(+1.30%)
May 17, 2007 173.12 173.74 171.70 173.32 5,490,704 +0.21(+0.12%)
May 16, 2007 171.81 173.76 171.14 173.12 6,771,400 +2.08(+1.22%)
May 15, 2007 172.41 174.04 170.94 171.03 7,572,168 -1.37(-0.80%)
May 14, 2007 174.37 174.56 171.77 172.41 6,249,443 -1.01(-0.58%)
May 11, 2007 170.94 173.45 170.44 173.41 6,503,589 +3.35(+1.97%)
May 10, 2007 171.85 173.02 169.94 170.06 6,511,089 -2.65(-1.53%)
May 09, 2007 171.58 173.55 170.25 172.70 6,815,398 +1.23(+0.72%)
May 08, 2007 172.27 172.26 169.95 171.47 6,401,820 -1.73(-1.00%)
May 07, 2007 173.29 175.24 171.96 173.20 6,083,716 -0.09(-0.05%)
May 04, 2007 169.68 173.29 168.78 173.29 7,389,184 +4.41(+2.61%)
May 03, 2007 168.18 169.17 166.59 168.88 5,825,537 +1.58(+0.94%)
May 02, 2007 166.17 169.16 165.75 167.31 6,375,100 +0.69(+0.42%)
May 01, 2007 166.99 167.63 164.15 166.61 8,259,209 -0.02(-0.01%)
Apr 30, 2007 171.02 171.49 166.54 166.64 7,195,107 -4.32(-2.53%)
Apr 27, 2007 170.78 172.05 169.97 170.96 4,719,413 -0.40(-0.24%)
Apr 26, 2007 172.19 172.73 170.87 171.36 6,206,300 -0.60(-0.35%)
Apr 25, 2007 169.14 172.31 167.77 171.96 10,005,848 +3.72(+2.21%)
Apr 24, 2007 169.79 170.16 166.71 168.24 8,859,376 -1.30(-0.76%)
Apr 23, 2007 168.46 170.73 168.06 169.54 7,630,393 +1.84(+1.10%)
Apr 20, 2007 168.63 169.37 166.45 167.69 9,700,044 +0.54(+0.32%)
Apr 19, 2007 164.14 169.00 163.73 167.15 11,649,704 +1.94(+1.17%)
Apr 18, 2007 163.20 166.58 163.10 165.22 7,970,029 +1.41(+0.86%)
Apr 17, 2007 164.00 165.31 162.77 163.81 7,955,820 +0.29(+0.18%)
Apr 16, 2007 158.73 164.06 158.64 163.52 13,122,958 +6.11(+3.88%)
Apr 13, 2007 158.51 158.51 156.73 157.41 5,667,828 -0.42(-0.27%)
Apr 12, 2007 157.21 158.18 156.56 157.82 5,177,680 +0.09(+0.06%)
Apr 11, 2007 159.08 159.21 157.49 157.73 7,291,859 -1.62(-1.01%)
Apr 10, 2007 158.78 159.93 158.71 159.35 3,939,249 +0.08(+0.05%)
Apr 09, 2007 158.98 159.97 158.13 159.26 4,736,535 +0.77(+0.49%)
Apr 05, 2007 158.93 158.93 158.10 158.50 3,949,794 -0.66(-0.41%)
Apr 04, 2007 159.65 160.03 158.71 159.15 5,433,247 -0.73(-0.46%)
Apr 03, 2007 157.79 159.88 157.38 159.88 6,579,518 +3.12(+1.99%)
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.