Goldman Sachs Group (NY: GS )

503.83 +19.25 (+3.97%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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.